Samsung KODEX US Smart Mobility S

390400
🏛️ Corea del Sur →
7,165.00
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
2021-12-30 9,325.00 9,335.00 9,260.00 9,335.00 0.0M
2021-12-29 9,545.00 9,595.00 9,235.00 9,440.00 0.0M
2021-12-28 9,660.00 9,660.00 9,460.00 9,570.00 0.0M
2021-12-27 9,455.00 9,530.00 9,455.00 9,480.00 0.0M
2021-12-24 9,300.00 9,540.00 9,300.00 9,500.00 0.0M
2021-12-23 9,345.00 9,345.00 9,295.00 9,300.00 0.0M
2021-12-22 9,300.00 9,330.00 9,250.00 9,295.00 0.0M
2021-12-21 9,190.00 9,190.00 9,020.00 9,070.00 0.0M
2021-12-20 9,215.00 9,230.00 9,165.00 9,185.00 0.0M
2021-12-17 9,335.00 9,340.00 9,230.00 9,230.00 0.0M
2021-12-16 9,670.00 9,670.00 9,540.00 9,555.00 0.0M
2021-12-15 9,690.00 9,690.00 9,410.00 9,505.00 0.0M
2021-12-14 9,530.00 9,575.00 9,515.00 9,525.00 0.0M
2021-12-13 9,765.00 9,765.00 9,730.00 9,750.00 0.0M
2021-12-10 9,720.00 9,765.00 9,640.00 9,765.00 0.0M
2021-12-09 9,895.00 9,900.00 9,840.00 9,900.00 0.0M
2021-12-08 9,800.00 9,840.00 9,740.00 9,835.00 0.0M
2021-12-07 9,590.00 9,625.00 9,585.00 9,615.00 0.0M
2021-12-06 9,710.00 9,710.00 9,520.00 9,540.00 0.0M
2021-12-03 10,075.00 10,075.00 9,585.00 9,780.00 0.0M
2021-12-02 9,805.00 9,985.00 9,650.00 9,700.00 0.0M
2021-12-01 9,950.00 9,950.00 9,805.00 9,925.00 0.0M
2021-11-30 10,135.00 10,215.00 9,900.00 9,950.00 0.0M
2021-11-29 10,170.00 10,240.00 10,100.00 10,175.00 0.0M
2021-11-26 10,385.00 10,385.00 10,255.00 10,275.00 0.0M
2021-11-25 10,335.00 10,470.00 10,335.00 10,465.00 0.0M
2021-11-24 10,270.00 10,380.00 10,270.00 10,335.00 0.0M
2021-11-23 10,500.00 10,500.00 10,300.00 10,325.00 0.0M
2021-11-22 10,485.00 10,540.00 10,480.00 10,525.00 0.0M
2021-11-19 10,435.00 10,490.00 10,355.00 10,485.00 0.0M
2021-11-18 10,635.00 10,635.00 10,515.00 10,555.00 0.0M
2021-11-17 10,575.00 10,640.00 10,575.00 10,640.00 0.0M
2021-11-16 10,500.00 10,530.00 10,430.00 10,480.00 0.0M
2021-11-15 10,645.00 10,645.00 10,500.00 10,530.00 0.0M
2021-11-12 10,400.00 10,490.00 10,400.00 10,450.00 0.0M
2021-11-11 10,325.00 10,325.00 10,170.00 10,220.00 0.0M
2021-11-10 10,530.00 10,550.00 10,370.00 10,400.00 0.1M
2021-11-09 10,525.00 10,660.00 10,525.00 10,645.00 0.0M
2021-11-08 10,415.00 10,430.00 10,395.00 10,415.00 0.0M
2021-11-05 10,385.00 10,420.00 10,380.00 10,410.00 0.0M
2021-11-04 10,310.00 10,380.00 10,280.00 10,365.00 0.0M
2021-11-03 10,175.00 10,315.00 10,175.00 10,280.00 0.1M
2021-11-02 9,895.00 10,010.00 9,895.00 9,945.00 0.1M
2021-11-01 9,555.00 9,750.00 9,555.00 9,700.00 0.1M
2021-10-29 9,560.00 9,600.00 9,525.00 9,560.00 0.0M
2021-10-28 9,575.00 9,575.00 9,365.00 9,445.00 0.0M
2021-10-27 9,600.00 9,600.00 9,480.00 9,535.00 0.0M
2021-10-26 9,600.00 9,620.00 9,580.00 9,615.00 0.0M
2021-10-25 9,500.00 9,505.00 9,425.00 9,490.00 0.0M
2021-10-22 9,560.00 9,595.00 9,560.00 9,580.00 0.1M
2021-10-21 9,405.00 9,450.00 9,400.00 9,415.00 0.1M
2021-10-20 9,480.00 9,500.00 9,390.00 9,400.00 0.0M
2021-10-19 9,435.00 9,515.00 9,435.00 9,480.00 0.1M
2021-10-18 9,500.00 9,500.00 9,395.00 9,435.00 0.0M
2021-10-15 9,500.00 9,500.00 9,365.00 9,470.00 0.1M
2021-10-14 9,400.00 9,450.00 9,365.00 9,380.00 0.0M
2021-10-13 9,330.00 9,350.00 9,315.00 9,335.00 0.0M
2021-10-12 9,300.00 9,300.00 9,195.00 9,195.00 0.0M
2021-10-08 9,205.00 9,290.00 9,205.00 9,275.00 0.0M
2021-10-07 9,050.00 9,145.00 9,050.00 9,135.00 0.0M
2021-10-06 9,200.00 9,200.00 9,075.00 9,085.00 0.0M
2021-10-05 9,165.00 9,165.00 9,030.00 9,100.00 0.0M
2021-10-01 9,255.00 9,255.00 9,155.00 9,180.00 0.0M
2021-09-30 9,225.00 9,265.00 9,160.00 9,255.00 0.1M
2021-09-29 9,165.00 9,375.00 9,165.00 9,230.00 0.0M
2021-09-28 9,385.00 9,505.00 9,385.00 9,475.00 0.1M
2021-09-27 9,330.00 9,425.00 9,310.00 9,350.00 0.1M
2021-09-24 9,220.00 9,380.00 9,220.00 9,330.00 0.1M
2021-09-23 9,255.00 9,255.00 9,100.00 9,205.00 0.0M
2021-09-17 9,230.00 9,280.00 9,205.00 9,280.00 0.0M
2021-09-16 9,205.00 9,265.00 9,205.00 9,250.00 0.0M
2021-09-15 9,290.00 9,290.00 9,180.00 9,195.00 0.0M
2021-09-14 9,300.00 9,300.00 9,260.00 9,270.00 0.0M
2021-09-13 9,235.00 9,275.00 9,220.00 9,255.00 0.0M
2021-09-10 9,200.00 9,295.00 9,185.00 9,275.00 0.0M
2021-09-09 9,250.00 9,250.00 9,140.00 9,165.00 0.0M
2021-09-08 9,315.00 9,350.00 9,295.00 9,310.00 0.0M
2021-09-07 9,260.00 9,375.00 9,260.00 9,300.00 0.0M
2021-09-06 9,390.00 9,390.00 9,250.00 9,325.00 0.0M
2021-09-03 9,345.00 9,375.00 9,330.00 9,370.00 0.0M
2021-09-02 9,600.00 10,205.00 9,290.00 9,345.00 0.1M
2021-09-01 9,280.00 9,280.00 9,240.00 9,270.00 0.0M
2021-08-31 9,315.00 9,315.00 9,260.00 9,280.00 0.0M
2021-08-30 9,365.00 9,365.00 9,245.00 9,315.00 0.0M
2021-08-27 9,260.00 9,260.00 9,175.00 9,240.00 0.1M
2021-08-26 9,340.00 9,340.00 9,220.00 9,260.00 0.2M
2021-08-25 9,140.00 9,270.00 9,140.00 9,270.00 0.1M
2021-08-24 9,260.00 9,260.00 9,100.00 9,115.00 0.2M
2021-08-23 8,910.00 8,995.00 8,910.00 8,985.00 0.1M
2021-08-20 8,960.00 8,965.00 8,840.00 8,895.00 0.1M
2021-08-19 9,215.00 9,215.00 9,035.00 9,035.00 0.0M
2021-08-18 9,200.00 9,200.00 9,070.00 9,080.00 0.2M
2021-08-17 9,375.00 9,375.00 9,060.00 9,305.00 0.1M
2021-08-13 9,515.00 9,515.00 9,460.00 9,500.00 0.0M
2021-08-12 9,600.00 9,600.00 9,470.00 9,560.00 0.0M
2021-08-11 9,490.00 9,595.00 9,490.00 9,595.00 0.0M
2021-08-10 9,330.00 9,480.00 9,330.00 9,480.00 0.1M
2021-08-09 9,365.00 9,395.00 9,300.00 9,325.00 0.1M
2021-08-06 9,535.00 9,535.00 9,220.00 9,365.00 0.1M
2021-08-05 9,410.00 9,410.00 8,955.00 9,260.00 0.1M
2021-08-04 9,480.00 9,480.00 9,405.00 9,415.00 0.2M
2021-08-03 9,570.00 9,570.00 9,440.00 9,455.00 0.0M
2021-08-02 9,375.00 9,495.00 9,375.00 9,475.00 0.1M
2021-07-30 9,300.00 9,390.00 9,300.00 9,330.00 0.0M
2021-07-29 9,400.00 9,400.00 9,255.00 9,300.00 0.0M
2021-07-28 9,190.00 9,190.00 9,100.00 9,135.00 0.0M
2021-07-27 9,460.00 9,460.00 9,315.00 9,340.00 0.0M
2021-07-26 9,435.00 9,435.00 9,270.00 9,280.00 0.2M
2021-07-23 9,420.00 9,420.00 9,280.00 9,310.00 0.1M
2021-07-22 9,420.00 9,505.00 9,380.00 9,490.00 0.1M
2021-07-21 9,240.00 9,270.00 9,185.00 9,260.00 0.0M
2021-07-20 9,070.00 9,070.00 8,980.00 8,990.00 0.1M
2021-07-19 9,205.00 9,205.00 9,065.00 9,090.00 0.1M
2021-07-16 9,280.00 9,310.00 9,205.00 9,210.00 0.1M
2021-07-15 9,345.00 9,345.00 9,260.00 9,280.00 0.2M
2021-07-14 9,545.00 9,545.00 9,500.00 9,515.00 0.1M
2021-07-13 9,665.00 9,780.00 9,655.00 9,670.00 0.1M
2021-07-12 9,610.00 9,665.00 9,600.00 9,665.00 0.1M
2021-07-09 9,480.00 9,485.00 9,420.00 9,470.00 0.0M
2021-07-08 9,590.00 9,590.00 9,500.00 9,505.00 0.1M
2021-07-07 9,750.00 9,750.00 9,640.00 9,690.00 0.2M
2021-07-06 9,800.00 9,800.00 9,720.00 9,755.00 0.1M
2021-07-05 9,780.00 9,785.00 9,730.00 9,740.00 0.1M
2021-07-02 9,940.00 9,940.00 9,890.00 9,900.00 0.0M
2021-07-01 9,940.00 9,985.00 9,930.00 9,950.00 0.1M
2021-06-30 9,995.00 9,995.00 9,905.00 9,915.00 0.1M