Samsung KODEX Target Date 2030 Active (433970)

433970
🏛️ Corea del Sur →
13,520.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 11,375.00 11,385.00 11,350.00 11,365.00 0.0M
2023-12-27 11,300.00 11,330.00 11,290.00 11,325.00 0.0M
2023-12-26 11,335.00 11,350.00 11,315.00 11,335.00 0.0M
2023-12-22 11,335.00 11,345.00 11,270.00 11,315.00 0.0M
2023-12-21 11,375.00 11,375.00 11,295.00 11,315.00 0.0M
2023-12-20 11,335.00 11,375.00 11,315.00 11,375.00 0.0M
2023-12-19 11,260.00 11,300.00 11,235.00 11,300.00 0.0M
2023-12-18 11,270.00 11,275.00 11,240.00 11,265.00 0.0M
2023-12-15 11,235.00 11,275.00 11,235.00 11,270.00 0.0M
2023-12-14 11,175.00 11,265.00 11,175.00 11,230.00 0.0M
2023-12-13 11,165.00 11,200.00 11,160.00 11,160.00 0.0M
2023-12-12 11,185.00 11,185.00 11,125.00 11,150.00 0.0M
2023-12-11 11,115.00 11,140.00 11,095.00 11,120.00 0.0M
2023-12-08 11,085.00 11,090.00 11,070.00 11,080.00 0.0M
2023-12-07 11,115.00 11,120.00 11,020.00 11,090.00 0.0M
2023-12-06 11,065.00 11,110.00 11,065.00 11,075.00 0.0M
2023-12-05 11,050.00 11,050.00 11,020.00 11,050.00 0.0M
2023-12-04 11,000.00 11,050.00 10,990.00 11,050.00 0.0M
2023-12-01 10,970.00 10,975.00 10,940.00 10,975.00 0.0M
2023-11-30 10,920.00 10,950.00 10,920.00 10,935.00 0.0M
2023-11-29 10,915.00 10,920.00 10,915.00 10,915.00 0.0M
2023-11-28 10,900.00 10,910.00 10,890.00 10,900.00 0.0M
2023-11-27 10,885.00 10,920.00 10,885.00 10,910.00 0.0M
2023-11-24 10,940.00 10,940.00 10,880.00 10,880.00 0.0M
2023-11-23 10,880.00 10,915.00 10,855.00 10,910.00 0.0M
2023-11-22 10,880.00 10,885.00 10,840.00 10,885.00 0.0M
2023-11-21 10,830.00 10,880.00 10,830.00 10,880.00 0.0M
2023-11-20 10,845.00 10,850.00 10,810.00 10,815.00 0.0M
2023-11-17 10,820.00 10,850.00 10,815.00 10,820.00 0.0M
2023-11-16 10,810.00 10,830.00 10,805.00 10,820.00 0.0M
2023-11-15 10,795.00 10,825.00 10,795.00 10,810.00 0.0M
2023-11-14 10,720.00 10,750.00 10,680.00 10,750.00 0.0M
2023-11-13 10,630.00 10,725.00 10,630.00 10,725.00 0.0M
2023-11-10 10,655.00 10,655.00 10,605.00 10,630.00 0.0M
2023-11-09 10,670.00 10,670.00 10,650.00 10,665.00 0.0M
2023-11-08 10,635.00 10,635.00 10,620.00 10,635.00 0.0M
2023-11-07 10,585.00 10,620.00 10,580.00 10,620.00 0.0M
2023-11-06 10,675.00 10,730.00 10,675.00 10,690.00 0.0M
2023-11-03 10,625.00 10,625.00 10,585.00 10,590.00 0.0M
2023-11-02 10,600.00 10,600.00 10,555.00 10,585.00 0.0M
2023-11-01 10,500.00 10,525.00 10,485.00 10,525.00 0.0M
2023-10-31 10,430.00 10,455.00 10,410.00 10,455.00 0.0M
2023-10-30 10,445.00 10,455.00 10,400.00 10,430.00 0.0M
2023-10-27 10,475.00 10,480.00 10,445.00 10,470.00 0.0M
2023-10-26 10,420.00 10,420.00 10,395.00 10,415.00 0.0M
2023-10-25 10,460.00 10,490.00 10,460.00 10,480.00 0.0M
2023-10-24 10,455.00 10,455.00 10,435.00 10,450.00 0.0M
2023-10-23 10,495.00 10,495.00 10,455.00 10,465.00 0.0M
2023-10-20 10,505.00 10,530.00 10,500.00 10,515.00 0.0M
2023-10-19 10,580.00 10,580.00 10,550.00 10,555.00 0.0M
2023-10-18 10,630.00 10,645.00 10,615.00 10,615.00 0.0M
2023-10-17 10,675.00 10,675.00 10,650.00 10,660.00 0.0M
2023-10-16 10,630.00 10,665.00 10,630.00 10,655.00 0.0M
2023-10-13 10,665.00 10,670.00 10,635.00 10,665.00 0.0M
2023-10-12 10,695.00 10,705.00 10,680.00 10,685.00 0.0M
2023-10-11 10,650.00 10,660.00 10,635.00 10,655.00 0.0M
2023-10-10 10,655.00 10,655.00 10,605.00 10,635.00 0.0M
2023-10-06 10,520.00 10,550.00 10,520.00 10,550.00 0.0M
2023-10-05 10,515.00 10,555.00 10,515.00 10,530.00 0.0M
2023-10-04 10,655.00 10,655.00 10,510.00 10,510.00 0.0M
2023-09-27 10,600.00 10,700.00 10,600.00 10,695.00 0.0M
2023-09-26 10,705.00 10,735.00 10,675.00 10,725.00 0.0M
2023-09-25 10,800.00 10,800.00 10,690.00 10,715.00 0.0M
2023-09-22 10,705.00 10,720.00 10,685.00 10,720.00 0.0M
2023-09-21 10,755.00 10,780.00 10,750.00 10,780.00 0.0M
2023-09-20 10,735.00 10,795.00 10,735.00 10,780.00 0.0M
2023-09-19 10,815.00 10,815.00 10,785.00 10,795.00 0.0M
2023-09-18 10,855.00 10,855.00 10,790.00 10,815.00 0.0M
2023-09-15 10,895.00 10,895.00 10,855.00 10,885.00 0.0M
2023-09-14 10,815.00 10,845.00 10,810.00 10,845.00 0.0M
2023-09-13 10,810.00 10,820.00 10,805.00 10,820.00 0.0M
2023-09-12 10,800.00 10,805.00 10,795.00 10,805.00 0.0M
2023-09-11 10,835.00 10,835.00 10,790.00 10,795.00 0.0M
2023-09-08 10,840.00 10,850.00 10,820.00 10,850.00 0.0M
2023-09-07 10,865.00 10,865.00 10,830.00 10,835.00 0.0M
2023-09-06 10,900.00 10,905.00 10,840.00 10,850.00 0.0M
2023-09-05 10,850.00 10,900.00 10,850.00 10,900.00 0.0M
2023-09-04 10,885.00 10,900.00 10,880.00 10,900.00 0.0M
2023-09-01 10,915.00 10,915.00 10,880.00 10,880.00 0.0M
2023-08-31 10,890.00 10,915.00 10,875.00 10,915.00 0.0M
2023-08-30 10,840.00 10,880.00 10,840.00 10,860.00 0.0M
2023-08-29 10,810.00 10,820.00 10,795.00 10,810.00 0.0M
2023-08-28 10,715.00 10,770.00 10,715.00 10,755.00 0.0M
2023-08-25 10,740.00 10,745.00 10,700.00 10,715.00 0.0M
2023-08-24 10,800.00 10,835.00 10,780.00 10,780.00 0.0M
2023-08-23 10,730.00 10,765.00 10,730.00 10,755.00 0.0M
2023-08-22 10,750.00 10,760.00 10,720.00 10,730.00 0.0M
2023-08-21 10,790.00 10,790.00 10,745.00 10,750.00 0.0M
2023-08-18 10,760.00 10,780.00 10,745.00 10,780.00 0.0M
2023-08-17 10,785.00 10,805.00 10,780.00 10,790.00 0.0M
2023-08-16 10,855.00 10,855.00 10,815.00 10,845.00 0.0M
2023-08-14 10,890.00 10,890.00 10,840.00 10,865.00 0.0M
2023-08-11 10,875.00 10,890.00 10,865.00 10,890.00 0.0M
2023-08-10 10,890.00 10,900.00 10,875.00 10,890.00 0.0M
2023-08-09 10,870.00 10,910.00 10,870.00 10,900.00 0.0M
2023-08-08 10,845.00 10,890.00 10,845.00 10,880.00 0.0M
2023-08-07 10,710.00 10,850.00 10,710.00 10,850.00 0.0M
2023-08-04 10,810.00 10,835.00 10,775.00 10,835.00 0.0M
2023-08-03 10,830.00 10,830.00 10,815.00 10,815.00 0.0M
2023-08-02 10,945.00 10,945.00 10,840.00 10,860.00 0.0M
2023-08-01 10,870.00 10,900.00 10,850.00 10,895.00 0.0M
2023-07-31 10,830.00 10,855.00 10,800.00 10,820.00 0.0M
2023-07-28 10,845.00 10,850.00 10,780.00 10,800.00 0.0M
2023-07-27 10,855.00 10,885.00 10,835.00 10,855.00 0.0M
2023-07-26 10,885.00 10,885.00 10,815.00 10,865.00 0.0M
2023-07-25 10,860.00 10,895.00 10,845.00 10,845.00 0.0M
2023-07-24 10,840.00 10,890.00 10,820.00 10,860.00 0.0M
2023-07-21 10,820.00 10,845.00 10,800.00 10,845.00 0.0M
2023-07-20 10,800.00 10,820.00 10,770.00 10,820.00 0.0M
2023-07-19 10,765.00 10,805.00 10,765.00 10,800.00 0.0M
2023-07-18 10,755.00 10,765.00 10,735.00 10,750.00 0.0M
2023-07-17 10,755.00 10,770.00 10,725.00 10,760.00 0.0M
2023-07-14 10,780.00 10,795.00 10,740.00 10,780.00 0.0M
2023-07-13 10,760.00 10,775.00 10,750.00 10,760.00 0.0M
2023-07-12 10,710.00 10,745.00 10,695.00 10,735.00 0.0M
2023-07-11 10,685.00 10,715.00 10,670.00 10,715.00 0.0M
2023-07-10 10,705.00 10,705.00 10,670.00 10,685.00 0.0M
2023-07-07 10,730.00 10,730.00 10,675.00 10,680.00 0.0M
2023-07-06 10,795.00 10,795.00 10,750.00 10,750.00 0.0M
2023-07-05 10,790.00 10,830.00 10,790.00 10,800.00 0.0M
2023-07-04 10,860.00 10,860.00 10,825.00 10,835.00 0.0M
2023-07-03 10,815.00 10,860.00 10,815.00 10,845.00 0.0M
2023-06-30 10,790.00 10,800.00 10,760.00 10,800.00 0.0M
2023-06-29 10,790.00 10,810.00 10,780.00 10,790.00 0.0M
2023-06-28 10,745.00 10,750.00 10,710.00 10,750.00 0.0M
2023-06-27 10,710.00 10,715.00 10,710.00 10,715.00 0.0M
2023-06-26 10,700.00 10,700.00 10,685.00 10,690.00 0.0M
2023-06-23 10,725.00 10,725.00 10,695.00 10,700.00 0.0M
2023-06-22 10,705.00 10,710.00 10,685.00 10,695.00 0.0M
2023-06-21 10,715.00 10,725.00 10,675.00 10,710.00 0.0M
2023-06-20 10,685.00 10,720.00 10,685.00 10,715.00 0.0M
2023-06-19 10,715.00 10,725.00 10,685.00 10,725.00 0.0M
2023-06-16 10,680.00 10,720.00 10,665.00 10,685.00 0.0M
2023-06-15 10,685.00 10,685.00 10,650.00 10,675.00 0.0M
2023-06-14 10,665.00 10,665.00 10,595.00 10,635.00 0.0M
2023-06-13 10,670.00 10,680.00 10,610.00 10,650.00 0.0M
2023-06-12 10,660.00 10,670.00 10,640.00 10,665.00 0.0M
2023-06-09 10,660.00 10,665.00 10,635.00 10,645.00 0.0M
2023-06-08 10,655.00 10,655.00 10,635.00 10,640.00 0.0M
2023-06-07 10,685.00 10,690.00 10,680.00 10,690.00 0.0M
2023-06-05 10,720.00 10,720.00 10,680.00 10,685.00 0.0M
2023-06-02 10,625.00 10,680.00 10,625.00 10,665.00 0.0M
2023-06-01 10,645.00 10,645.00 10,605.00 10,615.00 0.0M
2023-05-31 10,600.00 10,660.00 10,600.00 10,655.00 0.0M
2023-05-30 10,640.00 10,670.00 10,620.00 10,645.00 0.0M
2023-05-26 10,615.00 10,615.00 10,575.00 10,605.00 0.0M
2023-05-25 10,655.00 10,655.00 10,620.00 10,635.00 0.0M
2023-05-24 10,700.00 10,700.00 10,660.00 10,680.00 0.0M
2023-05-23 10,750.00 10,750.00 10,715.00 10,730.00 0.0M
2023-05-22 10,785.00 10,785.00 10,760.00 10,775.00 0.0M
2023-05-19 10,820.00 10,820.00 10,790.00 10,800.00 0.0M
2023-05-18 10,865.00 10,865.00 10,795.00 10,810.00 0.0M
2023-05-17 10,820.00 10,820.00 10,800.00 10,805.00 0.0M
2023-05-16 10,810.00 10,830.00 10,810.00 10,830.00 0.0M
2023-05-15 10,750.00 10,815.00 10,750.00 10,810.00 0.1M
2023-05-12 10,805.00 10,855.00 10,790.00 10,840.00 0.1M
2023-05-11 10,765.00 10,795.00 10,725.00 10,795.00 0.0M
2023-05-10 10,770.00 10,780.00 10,755.00 10,770.00 0.1M
2023-05-09 10,760.00 10,780.00 10,760.00 10,780.00 0.1M
2023-05-08 10,735.00 10,780.00 10,735.00 10,770.00 0.0M
2023-05-04 10,755.00 10,755.00 10,715.00 10,735.00 0.0M
2023-05-03 10,870.00 10,870.00 10,755.00 10,785.00 0.0M
2023-05-02 10,800.00 10,825.00 10,795.00 10,820.00 0.0M
2023-04-28 10,790.00 10,800.00 10,785.00 10,795.00 0.0M
2023-04-27 10,760.00 10,770.00 10,730.00 10,755.00 0.0M
2023-04-26 10,800.00 10,800.00 10,765.00 10,780.00 0.0M
2023-04-25 10,780.00 10,825.00 10,780.00 10,800.00 0.0M
2023-04-24 10,745.00 10,810.00 10,745.00 10,765.00 0.0M
2023-04-21 10,740.00 10,785.00 10,725.00 10,785.00 0.0M
2023-04-20 10,775.00 10,780.00 10,745.00 10,750.00 0.0M
2023-04-19 10,750.00 10,770.00 10,745.00 10,765.00 0.0M
2023-04-18 10,765.00 10,770.00 10,720.00 10,730.00 0.0M
2023-04-17 10,735.00 10,760.00 10,710.00 10,745.00 0.0M
2023-04-14 10,720.00 10,740.00 10,715.00 10,740.00 0.0M
2023-04-13 10,770.00 10,770.00 10,705.00 10,715.00 0.0M
2023-04-12 10,765.00 10,765.00 10,750.00 10,755.00 0.0M
2023-04-11 10,730.00 10,750.00 10,695.00 10,750.00 0.0M
2023-04-10 10,710.00 10,740.00 10,705.00 10,735.00 0.0M
2023-04-07 10,690.00 10,715.00 10,685.00 10,710.00 0.0M
2023-04-06 10,665.00 10,690.00 10,640.00 10,685.00 0.0M
2023-04-05 10,700.00 10,700.00 10,650.00 10,650.00 0.0M
2023-04-04 11,450.00 11,450.00 10,610.00 10,660.00 0.0M
2023-04-03 10,625.00 10,625.00 10,615.00 10,615.00 0.0M
2023-03-31 10,645.00 10,645.00 10,550.00 10,585.00 0.0M
2023-03-30 10,570.00 10,575.00 10,535.00 10,550.00 0.0M
2023-03-29 10,525.00 10,550.00 10,470.00 10,515.00 0.0M
2023-03-28 10,565.00 10,565.00 10,510.00 10,525.00 0.0M
2023-03-27 10,605.00 10,605.00 10,525.00 10,540.00 0.0M
2023-03-24 10,445.00 10,510.00 10,445.00 10,510.00 0.0M
2023-03-23 10,625.00 10,625.00 10,415.00 10,445.00 0.0M
2023-03-22 10,590.00 10,590.00 10,500.00 10,515.00 0.0M
2023-03-21 10,480.00 10,500.00 10,450.00 10,500.00 0.0M
2023-03-20 10,400.00 10,425.00 10,380.00 10,420.00 0.0M
2023-03-17 10,475.00 10,475.00 10,400.00 10,400.00 0.0M
2023-03-16 10,465.00 10,465.00 10,390.00 10,390.00 0.0M
2023-03-15 10,495.00 10,495.00 10,390.00 10,400.00 0.0M
2023-03-14 10,525.00 10,525.00 10,350.00 10,410.00 0.0M
2023-03-13 10,355.00 10,440.00 10,355.00 10,430.00 0.0M
2023-03-10 10,395.00 10,395.00 10,330.00 10,350.00 0.0M
2023-03-09 10,435.00 10,435.00 10,360.00 10,380.00 0.0M
2023-03-08 10,430.00 10,430.00 10,360.00 10,395.00 0.0M
2023-03-07 10,450.00 10,450.00 10,395.00 10,435.00 0.0M
2023-03-06 10,415.00 10,435.00 10,390.00 10,410.00 0.0M
2023-03-03 10,400.00 10,400.00 10,295.00 10,345.00 0.0M
2023-03-02 10,485.00 10,485.00 10,310.00 10,335.00 0.0M
2023-02-28 10,530.00 10,530.00 10,400.00 10,450.00 0.0M
2023-02-27 10,435.00 10,470.00 10,400.00 10,470.00 0.0M
2023-02-24 10,435.00 10,435.00 10,420.00 10,435.00 0.0M
2023-02-23 10,455.00 10,455.00 10,395.00 10,420.00 0.0M
2023-02-22 10,475.00 10,475.00 10,360.00 10,420.00 0.0M
2023-02-21 10,535.00 10,535.00 10,425.00 10,475.00 0.0M
2023-02-20 10,545.00 10,545.00 10,490.00 10,495.00 0.0M
2023-02-17 10,580.00 10,580.00 10,485.00 10,495.00 0.0M
2023-02-16 10,720.00 10,720.00 10,555.00 10,580.00 0.0M
2023-02-15 10,640.00 10,640.00 10,510.00 10,550.00 0.0M
2023-02-14 10,515.00 10,530.00 10,510.00 10,530.00 0.0M
2023-02-13 10,645.00 10,645.00 10,445.00 10,480.00 0.0M
2023-02-10 10,555.00 10,555.00 10,455.00 10,470.00 0.0M
2023-02-09 10,510.00 10,530.00 10,485.00 10,510.00 0.0M
2023-02-08 10,625.00 10,625.00 10,490.00 10,525.00 0.0M
2023-02-07 10,660.00 10,660.00 10,440.00 10,445.00 0.0M
2023-02-06 10,535.00 10,535.00 10,435.00 10,445.00 0.0M
2023-02-03 10,450.00 10,495.00 10,430.00 10,495.00 0.0M
2023-02-02 10,400.00 10,445.00 10,395.00 10,410.00 0.0M
2023-02-01 10,400.00 10,400.00 10,340.00 10,365.00 0.0M
2023-01-31 10,400.00 10,400.00 10,320.00 10,325.00 0.0M
2023-01-30 10,400.00 10,400.00 10,335.00 10,375.00 0.0M
2023-01-27 10,390.00 10,390.00 10,345.00 10,360.00 0.0M
2023-01-26 10,290.00 10,390.00 10,290.00 10,360.00 0.0M
2023-01-25 10,395.00 10,395.00 10,315.00 10,320.00 0.0M
2023-01-20 10,450.00 10,450.00 10,260.00 10,285.00 0.0M
2023-01-19 10,330.00 10,330.00 10,300.00 10,315.00 0.0M
2023-01-18 10,315.00 10,355.00 10,245.00 10,330.00 0.0M
2023-01-17 10,350.00 10,350.00 10,240.00 10,270.00 0.0M
2023-01-16 10,165.00 10,310.00 10,165.00 10,295.00 0.0M
2023-01-13 10,395.00 10,395.00 10,230.00 10,300.00 0.0M
2023-01-12 10,370.00 10,370.00 10,210.00 10,240.00 0.0M
2023-01-11 10,285.00 10,285.00 10,145.00 10,170.00 0.0M
2023-01-10 10,275.00 10,275.00 10,070.00 10,090.00 0.0M
2023-01-09 10,200.00 10,200.00 10,105.00 10,130.00 0.0M
2023-01-06 10,140.00 10,140.00 10,075.00 10,085.00 0.0M
2023-01-05 10,160.00 10,160.00 10,075.00 10,110.00 0.0M
2023-01-04 10,175.00 10,175.00 10,030.00 10,075.00 0.0M
2023-01-03 10,000.00 10,055.00 9,975.00 10,015.00 0.0M
2023-01-02 10,015.00 10,015.00 9,955.00 9,955.00 0.0M