Samsung KODEX Target Date 2040 Active (433980)

433980
🏛️ Corea del Sur →
14,730.00
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
2022-12-29 9,975.00 9,975.00 9,935.00 9,945.00 0.0M
2022-12-28 10,040.00 10,045.00 9,980.00 10,035.00 0.0M
2022-12-27 10,095.00 10,120.00 10,080.00 10,090.00 0.0M
2022-12-26 10,080.00 10,130.00 10,080.00 10,095.00 0.0M
2022-12-23 10,060.00 10,120.00 10,060.00 10,085.00 0.0M
2022-12-22 10,155.00 10,165.00 10,150.00 10,165.00 0.0M
2022-12-21 10,050.00 10,125.00 10,050.00 10,125.00 0.0M
2022-12-20 10,195.00 10,205.00 10,030.00 10,065.00 0.0M
2022-12-19 10,265.00 10,275.00 10,195.00 10,250.00 0.0M
2022-12-16 10,425.00 10,425.00 10,310.00 10,315.00 0.0M
2022-12-15 10,450.00 10,455.00 10,390.00 10,425.00 0.0M
2022-12-14 10,400.00 10,450.00 10,395.00 10,395.00 0.0M
2022-12-13 10,390.00 10,415.00 10,350.00 10,400.00 0.0M
2022-12-12 10,360.00 10,360.00 10,300.00 10,330.00 0.0M
2022-12-09 10,430.00 10,430.00 10,315.00 10,330.00 0.0M
2022-12-08 10,395.00 10,410.00 10,385.00 10,400.00 0.0M
2022-12-07 10,550.00 10,550.00 10,385.00 10,405.00 0.0M
2022-12-06 10,515.00 10,515.00 10,385.00 10,460.00 0.0M
2022-12-05 10,440.00 10,440.00 10,355.00 10,360.00 0.0M
2022-12-02 10,430.00 10,455.00 10,400.00 10,450.00 0.0M
2022-12-01 10,370.00 10,440.00 10,370.00 10,430.00 0.0M
2022-11-30 10,405.00 10,405.00 10,315.00 10,345.00 0.0M
2022-11-29 10,440.00 10,440.00 10,370.00 10,385.00 0.0M
2022-11-28 10,305.00 10,490.00 10,305.00 10,450.00 0.0M
2022-11-25 10,310.00 10,500.00 10,310.00 10,440.00 0.0M
2022-11-24 10,470.00 10,560.00 10,460.00 10,470.00 0.0M
2022-11-23 10,420.00 10,460.00 10,410.00 10,430.00 0.0M
2022-11-22 10,430.00 10,430.00 10,405.00 10,420.00 0.0M
2022-11-21 10,300.00 10,430.00 10,300.00 10,430.00 0.0M
2022-11-18 10,420.00 10,420.00 10,300.00 10,345.00 0.0M
2022-11-17 10,385.00 10,410.00 10,320.00 10,405.00 0.0M
2022-11-16 10,325.00 10,340.00 10,305.00 10,330.00 0.0M
2022-11-15 10,290.00 10,310.00 10,260.00 10,305.00 0.0M
2022-11-14 10,300.00 10,315.00 10,240.00 10,290.00 0.0M
2022-11-11 10,335.00 10,350.00 10,235.00 10,260.00 0.0M
2022-11-10 10,130.00 10,130.00 10,030.00 10,075.00 0.0M
2022-11-09 10,155.00 10,155.00 10,120.00 10,140.00 0.0M
2022-11-08 10,195.00 10,200.00 10,155.00 10,155.00 0.0M
2022-11-07 10,160.00 10,195.00 10,160.00 10,195.00 0.0M
2022-11-04 10,115.00 10,175.00 10,090.00 10,160.00 0.0M
2022-11-03 10,310.00 10,310.00 10,200.00 10,205.00 0.0M
2022-11-02 10,365.00 10,370.00 10,335.00 10,335.00 0.0M
2022-11-01 10,360.00 10,370.00 10,310.00 10,365.00 0.0M
2022-10-31 10,355.00 10,360.00 10,345.00 10,360.00 0.0M
2022-10-28 10,325.00 10,325.00 10,200.00 10,215.00 0.0M
2022-10-27 10,270.00 10,350.00 10,265.00 10,325.00 0.0M
2022-10-26 10,210.00 10,235.00 10,200.00 10,225.00 0.0M
2022-10-25 10,150.00 10,150.00 10,095.00 10,150.00 0.0M
2022-10-24 10,160.00 10,165.00 10,140.00 10,150.00 0.0M
2022-10-21 10,020.00 10,045.00 9,980.00 9,980.00 0.0M
2022-10-20 10,010.00 10,065.00 10,010.00 10,055.00 0.0M
2022-10-19 10,135.00 10,165.00 10,130.00 10,155.00 0.0M
2022-10-18 10,140.00 10,155.00 10,135.00 10,155.00 0.0M
2022-10-17 10,010.00 10,010.00 9,950.00 9,990.00 0.0M
2022-10-14 10,060.00 10,120.00 10,060.00 10,105.00 0.0M
2022-10-13 10,010.00 10,010.00 9,910.00 9,950.00 0.0M
2022-10-12 10,000.00 10,040.00 9,980.00 10,035.00 0.0M
2022-10-11 10,030.00 10,030.00 9,970.00 10,000.00 0.0M
2022-10-07 10,140.00 10,150.00 10,115.00 10,135.00 0.0M
2022-10-06 10,270.00 10,270.00 10,225.00 10,230.00 0.0M
2022-10-05 10,335.00 10,355.00 10,285.00 10,285.00 0.0M
2022-10-04 9,830.00 10,285.00 9,830.00 10,250.00 0.0M
2022-09-30 10,115.00 10,135.00 10,075.00 10,100.00 0.0M
2022-09-29 10,200.00 10,225.00 10,160.00 10,160.00 0.0M
2022-09-28 9,980.00 10,035.00 9,855.00 10,015.00 0.0M
2022-09-27 9,980.00 10,090.00 9,980.00 10,090.00 0.0M
2022-09-26 10,080.00 10,105.00 10,030.00 10,030.00 0.0M
2022-09-23 10,350.00 10,350.00 10,120.00 10,165.00 0.0M
2022-09-22 10,365.00 10,365.00 10,175.00 10,250.00 0.0M
2022-09-21 10,405.00 10,405.00 10,320.00 10,335.00 0.0M
2022-09-20 10,425.00 10,460.00 10,425.00 10,425.00 0.0M
2022-09-19 10,430.00 10,430.00 10,360.00 10,370.00 0.0M
2022-09-16 10,435.00 10,470.00 10,405.00 10,425.00 0.0M
2022-09-15 10,630.00 10,630.00 10,515.00 10,515.00 0.0M
2022-09-14 10,500.00 10,545.00 10,465.00 10,525.00 0.0M
2022-09-13 10,590.00 10,745.00 10,590.00 10,730.00 0.0M
2022-09-08 10,540.00 10,575.00 10,540.00 10,575.00 0.0M
2022-09-07 10,405.00 10,405.00 10,380.00 10,395.00 0.0M
2022-09-06 10,400.00 10,445.00 10,385.00 10,425.00 0.0M
2022-09-05 10,230.00 10,445.00 10,230.00 10,425.00 0.0M
2022-09-02 10,375.00 10,390.00 10,340.00 10,390.00 0.0M
2022-09-01 10,280.00 10,370.00 10,265.00 10,370.00 0.0M
2022-08-31 10,400.00 10,410.00 10,345.00 10,355.00 0.1M
2022-08-30 10,520.00 10,520.00 10,440.00 10,460.00 0.1M
2022-08-29 10,455.00 10,475.00 10,380.00 10,440.00 0.0M
2022-08-26 10,595.00 10,690.00 10,595.00 10,635.00 0.1M
2022-08-25 10,630.00 10,660.00 10,580.00 10,595.00 0.0M
2022-08-24 10,640.00 10,640.00 10,595.00 10,615.00 0.0M
2022-08-23 10,665.00 10,675.00 10,610.00 10,610.00 0.0M
2022-08-22 10,775.00 10,775.00 10,695.00 10,735.00 0.0M
2022-08-19 10,815.00 10,820.00 10,740.00 10,745.00 0.1M
2022-08-18 10,785.00 10,785.00 10,725.00 10,750.00 0.0M
2022-08-17 10,730.00 10,780.00 10,730.00 10,775.00 0.0M
2022-08-16 10,680.00 10,815.00 10,680.00 10,790.00 0.2M
2022-08-12 10,665.00 10,665.00 10,630.00 10,640.00 0.0M
2022-08-11 10,600.00 10,680.00 10,600.00 10,675.00 0.3M
2022-08-10 10,565.00 10,565.00 10,535.00 10,540.00 0.0M
2022-08-09 10,560.00 10,600.00 10,560.00 10,580.00 0.0M
2022-08-08 10,565.00 10,570.00 10,470.00 10,570.00 0.1M
2022-08-05 10,595.00 10,595.00 10,550.00 10,565.00 0.0M
2022-08-04 10,600.00 10,620.00 10,595.00 10,595.00 0.0M
2022-08-03 10,620.00 10,620.00 10,510.00 10,545.00 0.0M
2022-08-02 10,620.00 10,645.00 10,505.00 10,565.00 0.0M
2022-08-01 10,500.00 10,550.00 10,475.00 10,480.00 0.2M
2022-07-29 10,445.00 10,510.00 10,400.00 10,500.00 0.2M
2022-07-28 10,355.00 10,400.00 10,305.00 10,305.00 0.7M
2022-07-27 10,220.00 10,305.00 10,220.00 10,305.00 0.5M
2022-07-26 10,305.00 10,345.00 10,275.00 10,295.00 0.4M
2022-07-25 10,340.00 10,340.00 10,265.00 10,300.00 0.1M
2022-07-22 10,305.00 10,375.00 10,300.00 10,345.00 0.2M
2022-07-21 10,230.00 10,310.00 10,225.00 10,225.00 0.1M
2022-07-20 10,180.00 10,305.00 10,180.00 10,305.00 0.2M
2022-07-19 10,110.00 10,200.00 10,105.00 10,120.00 0.0M
2022-07-18 10,225.00 10,240.00 10,160.00 10,160.00 0.1M
2022-07-15 10,030.00 10,105.00 10,030.00 10,070.00 0.2M
2022-07-14 10,085.00 10,110.00 10,030.00 10,075.00 0.1M
2022-07-13 10,090.00 10,115.00 10,040.00 10,085.00 0.1M
2022-07-12 10,135.00 10,150.00 10,090.00 10,140.00 0.0M
2022-07-11 10,215.00 10,215.00 10,110.00 10,115.00 0.1M
2022-07-08 10,155.00 10,160.00 10,090.00 10,090.00 0.0M
2022-07-07 10,100.00 10,155.00 10,090.00 10,090.00 0.0M
2022-07-06 10,155.00 10,155.00 10,085.00 10,145.00 0.0M
2022-07-05 10,100.00 10,140.00 10,070.00 10,140.00 0.0M
2022-07-04 10,065.00 10,065.00 10,015.00 10,055.00 0.0M
2022-07-01 9,945.00 9,995.00 9,945.00 9,995.00 0.0M
2022-06-30 10,055.00 10,055.00 9,985.00 9,985.00 0.0M