Samsung KODEX Semiconductor Leverage (494310)

494310
🏛️ Corea del Sur →
16,805.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 17,430.00 17,495.00 17,280.00 17,420.00 142.1K
09:05 17,420.00 17,480.00 17,300.00 17,390.00 85.4K
09:10 17,365.00 17,495.00 17,345.00 17,435.00 43.0K
09:15 17,420.00 17,435.00 17,280.00 17,290.00 50.5K
09:20 17,285.00 17,340.00 17,155.00 17,155.00 61.5K
09:25 17,155.00 17,155.00 17,050.00 17,105.00 134.4K
09:30 17,100.00 17,210.00 17,035.00 17,040.00 138.1K
09:35 17,070.00 17,070.00 16,895.00 16,955.00 192.4K
09:40 16,955.00 17,085.00 16,935.00 17,080.00 71.6K
09:45 17,070.00 17,220.00 17,060.00 17,205.00 35.1K
09:50 17,215.00 17,235.00 17,160.00 17,215.00 54.5K
09:55 17,220.00 17,230.00 17,100.00 17,135.00 42.4K
10:00 17,125.00 17,145.00 17,015.00 17,075.00 45.0K
10:05 17,075.00 17,100.00 17,010.00 17,075.00 30.9K
10:10 17,085.00 17,210.00 17,080.00 17,210.00 17.8K
10:15 17,200.00 17,230.00 17,115.00 17,150.00 27.7K
10:20 17,160.00 17,160.00 17,100.00 17,130.00 22.5K
10:25 17,130.00 17,135.00 17,050.00 17,050.00 43.1K
10:30 17,060.00 17,130.00 17,050.00 17,085.00 38.2K
10:35 17,085.00 17,085.00 17,050.00 17,070.00 13.6K
10:40 17,085.00 17,145.00 17,070.00 17,085.00 25.8K
10:45 17,090.00 17,120.00 17,065.00 17,065.00 40.6K
10:50 17,065.00 17,065.00 17,007.00 17,007.00 59.5K
10:55 17,005.00 17,010.00 16,960.00 16,975.00 140.7K
11:00 16,980.00 16,980.00 16,910.00 16,910.00 45.6K
11:05 16,910.00 17,000.00 16,900.00 16,950.00 52.2K
11:10 16,955.00 17,005.00 16,940.00 16,970.00 39.9K
11:15 16,980.00 16,980.00 16,950.00 16,950.00 18.1K
11:20 16,965.00 16,970.00 16,930.00 16,940.00 21.1K
11:25 16,940.00 17,015.00 16,920.00 17,000.00 29.6K
11:30 16,990.00 17,025.00 16,975.00 17,020.00 12.7K
11:35 17,020.00 17,085.00 17,020.00 17,065.00 11.0K
11:40 17,065.00 17,065.00 17,000.00 17,035.00 13.1K
11:45 17,035.00 17,035.00 16,920.00 16,925.00 27.9K
11:50 16,920.00 16,930.00 16,900.00 16,905.00 7.2K
11:55 16,905.00 16,915.00 16,900.00 16,905.00 10.9K
12:00 16,905.00 16,925.00 16,900.00 16,905.00 6.4K
12:05 16,905.00 16,905.00 16,850.00 16,850.00 31.4K
12:10 16,875.00 16,910.00 16,850.00 16,850.00 14.2K
12:15 16,855.00 16,870.00 16,840.00 16,870.00 18.6K
12:20 16,870.00 16,870.00 16,835.00 16,835.00 11.3K
12:25 16,835.00 16,855.00 16,810.00 16,840.00 16.6K
12:30 16,865.00 16,900.00 16,860.00 16,860.00 9.4K
12:35 16,870.00 16,880.00 16,830.00 16,840.00 10.9K
12:40 16,840.00 16,840.00 16,805.00 16,820.00 12.1K
12:45 16,815.00 16,830.00 16,795.00 16,795.00 18.4K
12:50 16,795.00 16,855.00 16,785.00 16,850.00 30.4K
12:55 16,850.00 16,850.00 16,790.00 16,795.00 15.8K
13:00 16,780.00 16,790.00 16,705.00 16,740.00 57.4K
13:05 16,725.00 16,745.00 16,685.00 16,745.00 33.2K
13:10 16,740.00 16,775.00 16,730.00 16,755.00 18.7K
13:15 16,755.00 16,755.00 16,715.00 16,730.00 8.0K
13:20 16,735.00 16,775.00 16,685.00 16,695.00 13.6K
13:25 16,690.00 16,700.00 16,630.00 16,630.00 15.7K
13:30 16,630.00 16,630.00 16,535.00 16,555.00 57.5K
13:35 16,585.00 16,635.00 16,580.00 16,620.00 12.9K
13:40 16,615.00 16,660.00 16,615.00 16,650.00 65.4K
13:45 16,650.00 16,655.00 16,640.00 16,650.00 15.9K
13:50 16,650.00 16,650.00 16,605.00 16,610.00 14.6K
13:55 16,600.00 16,620.00 16,545.00 16,545.00 27.2K
14:00 16,550.00 16,570.00 16,520.00 16,525.00 15.7K
14:05 16,540.00 16,540.00 16,490.00 16,510.00 25.3K
14:10 16,510.00 16,665.00 16,490.00 16,660.00 20.5K
14:15 16,660.00 16,685.00 16,655.00 16,685.00 25.7K
14:20 16,690.00 16,770.00 16,680.00 16,765.00 28.4K
14:25 16,765.00 16,830.00 16,760.00 16,825.00 30.4K
14:30 16,820.00 16,865.00 16,810.00 16,860.00 19.5K
14:35 16,860.00 16,955.00 16,845.00 16,950.00 35.0K
14:40 16,930.00 16,980.00 16,925.00 16,975.00 27.2K
14:45 16,980.00 16,980.00 16,890.00 16,945.00 33.2K
14:50 16,945.00 16,945.00 16,885.00 16,900.00 16.6K
14:55 16,915.00 16,925.00 16,875.00 16,875.00 12.5K
15:00 16,870.00 16,880.00 16,855.00 16,880.00 9.5K
15:05 16,885.00 16,925.00 16,885.00 16,890.00 27.2K
15:10 16,890.00 16,890.00 16,845.00 16,855.00 19.5K
15:15 16,855.00 16,855.00 16,810.00 16,810.00 14.4K
15:25 16,805.00 16,805.00 16,805.00 16,805.00 23.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 17,500.00 17,500.00 16,490.00 16,805.00 2.8M
2025-09-25 17,800.00 18,360.00 17,600.00 17,955.00 2.4M
2025-09-24 17,740.00 18,400.00 17,385.00 18,385.00 3.5M
2025-09-23 18,450.00 18,485.00 17,710.00 18,230.00 2.9M
2025-09-22 17,175.00 18,020.00 17,035.00 17,740.00 2.6M
2025-09-19 17,260.00 17,260.00 16,495.00 16,930.00 1.9M
2025-09-18 15,895.00 16,940.00 15,615.00 16,680.00 2.2M
2025-09-17 15,615.00 15,825.00 15,315.00 15,545.00 1.3M
2025-09-16 15,420.00 16,155.00 15,330.00 16,155.00 1.7M
2025-09-15 15,410.00 15,410.00 14,670.00 15,250.00 1.3M
2025-09-12 14,445.00 14,870.00 14,300.00 14,650.00 0.9M
2025-09-11 14,025.00 14,040.00 13,485.00 13,875.00 0.9M
2025-09-10 13,180.00 13,685.00 13,155.00 13,685.00 1.0M
2025-09-09 12,315.00 12,860.00 12,215.00 12,860.00 0.9M
2025-09-08 11,900.00 12,180.00 11,875.00 12,180.00 0.6M
2025-09-05 11,835.00 11,955.00 11,755.00 11,810.00 0.7M
2025-09-04 11,400.00 11,690.00 11,380.00 11,560.00 0.6M
2025-09-03 11,050.00 11,355.00 10,965.00 11,335.00 0.7M
2025-09-02 10,955.00 11,170.00 10,955.00 11,110.00 0.5M
2025-09-01 11,205.00 11,235.00 10,910.00 11,005.00 0.7M
2025-08-29 11,765.00 11,940.00 11,710.00 11,800.00 0.4M
2025-08-28 11,250.00 11,840.00 11,250.00 11,695.00 0.6M
2025-08-27 11,580.00 11,620.00 11,275.00 11,615.00 0.5M
2025-08-26 11,345.00 11,535.00 11,275.00 11,535.00 0.3M
2025-08-25 11,260.00 11,395.00 11,065.00 11,395.00 0.5M
2025-08-22 10,780.00 10,965.00 10,775.00 10,890.00 0.4M
2025-08-21 10,965.00 10,990.00 10,665.00 10,700.00 0.7M
2025-08-20 10,910.00 11,075.00 10,620.00 10,960.00 0.6M
2025-08-19 11,690.00 11,780.00 11,325.00 11,385.00 0.4M
2025-08-18 12,000.00 12,015.00 11,615.00 11,660.00 0.5M
2025-08-14 12,365.00 12,365.00 12,085.00 12,305.00 0.4M
2025-08-13 12,250.00 12,495.00 12,120.00 12,440.00 0.7M
2025-08-12 11,885.00 12,255.00 11,775.00 11,825.00 0.9M
2025-08-11 11,700.00 11,880.00 11,560.00 11,870.00 0.5M
2025-08-08 11,440.00 11,860.00 11,375.00 11,530.00 1.1M
2025-08-07 11,230.00 11,345.00 10,930.00 11,345.00 0.5M
2025-08-06 10,995.00 11,060.00 10,750.00 11,025.00 0.3M
2025-08-05 11,205.00 11,395.00 11,025.00 11,170.00 0.4M
2025-08-04 10,700.00 11,005.00 10,580.00 10,935.00 0.5M
2025-08-01 11,515.00 11,590.00 10,785.00 10,795.00 0.9M
2025-07-31 11,970.00 12,090.00 11,650.00 11,910.00 0.7M
2025-07-30 11,380.00 11,895.00 11,380.00 11,730.00 0.8M
2025-07-29 11,435.00 11,535.00 10,960.00 11,365.00 0.4M
2025-07-28 11,125.00 11,450.00 10,855.00 11,420.00 0.9M
2025-07-25 10,995.00 11,145.00 10,815.00 10,850.00 0.2M
2025-07-24 11,410.00 11,505.00 10,985.00 11,030.00 0.5M
2025-07-23 11,180.00 11,185.00 10,675.00 11,165.00 0.5M
2025-07-22 11,770.00 11,775.00 11,095.00 11,220.00 0.7M
2025-07-21 11,495.00 11,765.00 11,495.00 11,740.00 0.5M
2025-07-18 11,700.00 11,815.00 11,470.00 11,600.00 0.5M
2025-07-17 12,065.00 12,065.00 11,420.00 11,665.00 1.0M
2025-07-16 12,255.00 12,480.00 12,010.00 12,275.00 0.6M
2025-07-15 11,680.00 12,100.00 11,485.00 12,100.00 0.8M
2025-07-14 11,670.00 11,925.00 11,640.00 11,825.00 0.9M
2025-07-11 11,660.00 12,220.00 11,655.00 11,805.00 1.4M
2025-07-10 11,490.00 11,690.00 11,465.00 11,535.00 1.0M
2025-07-09 11,405.00 11,420.00 11,130.00 11,210.00 1.0M
2025-07-08 11,050.00 11,530.00 10,997.00 11,445.00 1.3M
2025-07-07 11,050.00 11,265.00 10,925.00 11,145.00 1.3M
2025-07-04 11,980.00 11,985.00 11,305.00 11,320.00 1.2M
2025-07-03 11,385.00 11,800.00 11,270.00 11,800.00 1.5M
2025-07-02 11,290.00 11,390.00 10,830.00 11,145.00 1.4M
2025-07-01 11,740.00 11,900.00 11,490.00 11,505.00 1.4M
2025-06-30 11,870.00 11,940.00 11,565.00 11,735.00 1.3M
2025-06-27 11,965.00 12,035.00 11,540.00 11,625.00 1.8M
2025-06-26 12,250.00 12,425.00 11,670.00 12,035.00 3.2M
2025-06-25 11,940.00 12,040.00 11,495.00 11,830.00 2.0M
2025-06-24 10,770.00 11,340.00 10,750.00 11,280.00 2.0M
2025-06-23 10,200.00 10,420.00 9,880.00 10,340.00 1.3M
2025-06-20 10,455.00 10,675.00 10,325.00 10,635.00 1.1M
2025-06-19 10,550.00 10,585.00 10,220.00 10,350.00 1.0M
2025-06-18 10,025.00 10,340.00 10,000.00 10,340.00 1.2M
2025-06-17 10,240.00 10,815.00 9,975.00 10,125.00 2.3M
2025-06-16 9,675.00 9,975.00 9,515.00 9,965.00 1.3M
2025-06-13 10,225.00 10,275.00 9,530.00 9,765.00 1.6M
2025-06-12 10,150.00 10,290.00 9,970.00 10,015.00 1.2M
2025-06-11 9,665.00 10,160.00 9,640.00 10,105.00 1.5M
2025-06-10 9,680.00 9,690.00 9,355.00 9,475.00 1.0M
2025-06-09 9,795.00 9,795.00 9,240.00 9,500.00 1.4M
2025-06-05 8,995.00 9,630.00 8,885.00 9,300.00 2.0M
2025-06-04 8,700.00 8,935.00 8,680.00 8,800.00 0.7M
2025-06-02 8,150.00 8,420.00 8,150.00 8,335.00 0.7M
2025-05-30 8,285.00 8,465.00 8,150.00 8,205.00 0.9M
2025-05-29 8,645.00 8,700.00 8,315.00 8,475.00 1.2M
2025-05-28 8,240.00 8,455.00 8,160.00 8,330.00 1.2M
2025-05-27 7,970.00 8,010.00 7,855.00 8,000.00 0.8M
2025-05-26 7,705.00 8,135.00 7,695.00 8,050.00 1.4M
2025-05-23 7,875.00 7,950.00 7,685.00 7,705.00 1.0M
2025-05-22 8,025.00 8,110.00 7,760.00 7,790.00 1.6M
2025-05-21 8,355.00 8,355.00 8,165.00 8,195.00 0.6M
2025-05-20 8,375.00 8,570.00 8,140.00 8,140.00 0.9M
2025-05-19 8,480.00 8,480.00 8,020.00 8,140.00 1.2M
2025-05-16 8,565.00 8,760.00 8,460.00 8,735.00 0.8M
2025-05-15 8,820.00 9,000.00 8,420.00 8,470.00 1.4M
2025-05-14 8,770.00 8,955.00 8,760.00 8,865.00 0.9M
2025-05-13 8,725.00 8,740.00 8,420.00 8,480.00 1.6M
2025-05-12 7,950.00 8,355.00 7,875.00 8,355.00 0.9M
2025-05-09 7,975.00 7,985.00 7,620.00 7,750.00 0.6M
2025-05-08 7,995.00 8,115.00 7,845.00 7,880.00 1.0M
2025-05-07 7,740.00 7,840.00 7,615.00 7,750.00 1.3M
2025-05-02 7,415.00 7,630.00 7,325.00 7,595.00 1.1M
2025-04-30 7,610.00 7,610.00 7,320.00 7,375.00 0.7M
2025-04-29 7,590.00 7,770.00 7,525.00 7,600.00 0.8M
2025-04-28 7,940.00 7,940.00 7,505.00 7,575.00 0.9M
2025-04-25 7,995.00 8,110.00 7,820.00 7,925.00 0.7M
2025-04-24 7,975.00 7,985.00 7,690.00 7,695.00 0.9M
2025-04-23 7,625.00 7,850.00 7,520.00 7,845.00 1.3M
2025-04-22 7,255.00 7,370.00 7,225.00 7,225.00 0.8M
2025-04-21 7,340.00 7,655.00 7,315.00 7,410.00 1.3M
2025-04-18 7,185.00 7,340.00 7,065.00 7,305.00 1.0M
2025-04-17 6,880.00 7,240.00 6,880.00 7,215.00 1.4M
2025-04-16 7,275.00 7,290.00 6,945.00 6,945.00 1.7M
2025-04-15 7,380.00 7,610.00 7,365.00 7,515.00 1.2M
2025-04-14 7,610.00 7,610.00 7,320.00 7,380.00 1.1M
2025-04-11 6,900.00 7,290.00 6,845.00 7,290.00 3.0M
2025-04-10 7,500.00 7,500.00 7,115.00 7,255.00 1.0M
2025-04-09 6,455.00 6,600.00 6,170.00 6,350.00 1.3M
2025-04-08 6,985.00 6,985.00 6,530.00 6,630.00 0.9M
2025-04-07 6,745.00 6,865.00 6,485.00 6,485.00 2.0M
2025-04-04 7,970.00 8,250.00 7,325.00 7,610.00 2.3M
2025-04-03 7,935.00 8,265.00 7,890.00 8,260.00 1.5M
2025-04-02 8,720.00 8,750.00 8,450.00 8,470.00 0.5M
2025-04-01 8,365.00 8,695.00 8,235.00 8,660.00 1.3M
2025-03-31 8,670.00 8,675.00 8,190.00 8,225.00 1.4M
2025-03-28 9,350.00 9,440.00 8,955.00 9,020.00 0.7M
2025-03-27 9,750.00 9,990.00 9,585.00 9,630.00 0.5M
2025-03-26 9,755.00 10,200.00 9,735.00 10,085.00 0.6M
2025-03-25 10,515.00 10,540.00 9,760.00 9,775.00 0.8M
2025-03-24 10,445.00 10,575.00 10,270.00 10,350.00 0.8M
2025-03-21 10,415.00 10,835.00 10,350.00 10,600.00 1.1M
2025-03-20 10,160.00 10,325.00 10,045.00 10,310.00 0.9M
2025-03-19 9,745.00 10,245.00 9,700.00 10,050.00 0.8M
2025-03-18 10,080.00 10,165.00 9,680.00 9,810.00 0.8M
2025-03-17 9,780.00 10,055.00 9,760.00 9,895.00 0.8M
2025-03-14 9,090.00 9,535.00 9,080.00 9,500.00 0.8M
2025-03-13 9,565.00 9,645.00 9,005.00 9,090.00 1.0M
2025-03-12 8,600.00 9,295.00 8,560.00 9,295.00 1.0M
2025-03-11 7,920.00 8,550.00 7,920.00 8,535.00 0.8M
2025-03-10 8,625.00 8,760.00 8,450.00 8,550.00 0.4M
2025-03-07 8,425.00 8,715.00 8,325.00 8,705.00 0.6M
2025-03-06 9,105.00 9,155.00 8,485.00 8,545.00 0.5M
2025-03-05 9,080.00 9,115.00 8,775.00 8,980.00 0.5M
2025-03-04 8,895.00 9,055.00 8,550.00 8,820.00 0.6M
2025-02-28 9,225.00 9,310.00 8,965.00 9,060.00 0.7M
2025-02-27 10,490.00 10,490.00 9,855.00 9,920.00 0.6M
2025-02-26 10,220.00 10,385.00 10,085.00 10,270.00 0.6M
2025-02-25 10,250.00 10,420.00 10,050.00 10,300.00 0.7M
2025-02-24 10,700.00 10,700.00 10,205.00 10,500.00 0.7M
2025-02-21 10,985.00 10,995.00 10,670.00 10,980.00 1.0M
2025-02-20 11,595.00 11,595.00 11,000.00 11,085.00 0.6M
2025-02-19 10,990.00 11,560.00 10,980.00 11,480.00 0.6M
2025-02-18 10,700.00 10,775.00 10,465.00 10,685.00 0.6M
2025-02-17 10,605.00 10,820.00 10,575.00 10,620.00 0.5M
2025-02-14 10,790.00 10,790.00 10,275.00 10,385.00 0.4M
2025-02-13 9,975.00 10,300.00 9,975.00 10,260.00 0.7M
2025-02-12 9,995.00 10,040.00 9,730.00 9,930.00 0.6M
2025-02-11 10,065.00 10,130.00 9,855.00 9,960.00 0.5M
2025-02-10 9,360.00 9,975.00 9,200.00 9,915.00 0.9M
2025-02-07 9,455.00 9,770.00 9,370.00 9,675.00 1.0M
2025-02-06 9,260.00 9,435.00 9,100.00 9,415.00 0.5M
2025-02-05 8,775.00 8,990.00 8,760.00 8,900.00 0.4M
2025-02-04 8,720.00 8,925.00 8,500.00 8,570.00 0.4M
2025-02-03 8,760.00 8,785.00 8,190.00 8,340.00 0.6M
2025-01-31 9,385.00 9,580.00 9,160.00 9,365.00 0.7M
2025-01-24 10,490.00 10,860.00 10,420.00 10,490.00 0.8M
2025-01-23 10,805.00 10,805.00 10,360.00 10,435.00 0.6M
2025-01-22 10,470.00 10,915.00 10,270.00 10,865.00 0.5M
2025-01-21 10,120.00 10,405.00 10,005.00 10,265.00 0.5M
2025-01-20 10,200.00 10,200.00 9,825.00 9,880.00 0.6M
2025-01-17 9,525.00 10,055.00 9,525.00 9,940.00 0.7M
2025-01-16 9,980.00 9,980.00 9,425.00 9,595.00 0.6M
2025-01-15 9,230.00 9,430.00 9,130.00 9,170.00 0.6M
2025-01-14 9,125.00 9,170.00 8,905.00 9,115.00 0.5M
2025-01-13 9,895.00 9,895.00 8,970.00 9,025.00 0.6M
2025-01-10 9,810.00 10,035.00 9,575.00 9,615.00 0.9M
2025-01-09 9,900.00 9,960.00 9,680.00 9,720.00 1.2M
2025-01-08 8,795.00 9,690.00 8,700.00 9,645.00 0.8M
2025-01-07 9,570.00 9,685.00 8,985.00 9,045.00 0.5M
2025-01-06 8,610.00 9,305.00 8,590.00 9,305.00 0.4M
2025-01-03 7,675.00 8,450.00 7,675.00 8,360.00 0.3M
2025-01-02 7,405.00 7,635.00 7,255.00 7,635.00 0.3M