Samsung KODEX 200 US Treasury Notes Balanced (284430)

284430
🏛️ Corea del Sur →
15,105.00
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 15,135.00 15,135.00 15,090.00 15,135.00 2.7K
09:05 15,135.00 15,190.00 15,135.00 15,185.00 38.2K
09:10 15,190.00 15,205.00 15,145.00 15,200.00 73.2K
09:15 15,200.00 15,200.00 15,140.00 15,165.00 33.0K
09:20 15,180.00 15,190.00 15,100.00 15,140.00 16.8K
09:25 15,140.00 15,145.00 15,110.00 15,145.00 16.7K
09:30 15,145.00 15,150.00 15,120.00 15,135.00 24.2K
09:35 15,130.00 15,140.00 15,120.00 15,135.00 20.7K
09:40 15,135.00 15,140.00 15,110.00 15,130.00 16.6K
09:45 15,130.00 15,135.00 15,105.00 15,130.00 15.2K
09:50 15,130.00 15,135.00 15,110.00 15,130.00 3.2K
09:55 15,115.00 15,145.00 15,110.00 15,145.00 0.8K
10:00 15,140.00 15,145.00 15,140.00 15,145.00 1.3K
10:05 15,145.00 15,150.00 15,135.00 15,150.00 3.8K
10:10 15,150.00 15,160.00 15,145.00 15,160.00 6.2K
10:15 15,150.00 15,155.00 15,145.00 15,145.00 1.5K
10:20 15,140.00 15,145.00 15,140.00 15,140.00 0.9K
10:25 15,140.00 15,140.00 15,135.00 15,140.00 1.5K
10:30 15,140.00 15,145.00 15,135.00 15,140.00 5.5K
10:35 15,135.00 15,135.00 15,130.00 15,135.00 3.2K
10:40 15,135.00 15,135.00 15,130.00 15,135.00 1.8K
10:45 15,135.00 15,140.00 15,135.00 15,140.00 1.4K
10:50 15,140.00 15,145.00 15,140.00 15,145.00 2.0K
10:55 15,145.00 15,145.00 15,142.00 15,145.00 2.4K
11:00 15,145.00 15,145.00 15,145.00 15,145.00 1.2K
11:05 15,145.00 15,145.00 15,135.00 15,135.00 0.7K
11:10 15,135.00 15,140.00 15,135.00 15,135.00 1.5K
11:15 15,135.00 15,140.00 15,130.00 15,130.00 3.6K
11:20 15,130.00 15,135.00 15,130.00 15,135.00 0.6K
11:25 15,140.00 15,140.00 15,130.00 15,130.00 1.1K
11:30 15,130.00 15,135.00 15,125.00 15,130.00 2.2K
11:35 15,130.00 15,135.00 15,125.00 15,125.00 0.8K
11:40 15,125.00 15,125.00 15,120.00 15,125.00 0.6K
11:45 15,130.00 15,130.00 15,115.00 15,125.00 2.5K
11:50 15,125.00 15,130.00 15,120.00 15,130.00 0.4K
11:55 15,130.00 15,130.00 15,125.00 15,125.00 0.9K
12:00 15,125.00 15,130.00 15,125.00 15,125.00 0.7K
12:05 15,130.00 15,130.00 15,120.00 15,125.00 3.7K
12:10 15,125.00 15,125.00 15,120.00 15,125.00 0.9K
12:15 15,125.00 15,125.00 15,120.00 15,125.00 0.3K
12:20 15,125.00 15,130.00 15,120.00 15,130.00 1.6K
12:25 15,130.00 15,135.00 15,130.00 15,135.00 1.5K
12:30 15,135.00 15,140.00 15,135.00 15,140.00 0.6K
12:35 15,140.00 15,140.00 15,135.00 15,140.00 6.5K
12:40 15,140.00 15,140.00 15,140.00 15,140.00 2.4K
12:45 15,140.00 15,140.00 15,130.00 15,130.00 0.6K
12:50 15,140.00 15,140.00 15,125.00 15,125.00 1.8K
12:55 15,135.00 15,135.00 15,125.00 15,125.00 0.4K
13:00 15,135.00 15,135.00 15,125.00 15,130.00 3.7K
13:05 15,130.00 15,130.00 15,120.00 15,125.00 3.8K
13:10 15,125.00 15,125.00 15,110.00 15,120.00 2.5K
13:15 15,120.00 15,120.00 15,115.00 15,115.00 1.3K
13:20 15,115.00 15,115.00 15,110.00 15,110.00 2.2K
13:25 15,115.00 15,115.00 15,105.00 15,110.00 1.8K
13:30 15,115.00 15,115.00 15,110.00 15,110.00 0.3K
13:35 15,112.00 15,115.00 15,105.00 15,110.00 0.7K
13:40 15,110.00 15,115.00 15,105.00 15,110.00 0.2K
13:45 15,110.00 15,110.00 15,107.00 15,110.00 0.6K
13:50 15,110.00 15,120.00 15,110.00 15,120.00 0.8K
13:55 15,120.00 15,120.00 15,115.00 15,115.00 2.2K
14:00 15,115.00 15,115.00 15,110.00 15,110.00 1.8K
14:05 15,115.00 15,120.00 15,110.00 15,110.00 3.3K
14:10 15,115.00 15,120.00 15,115.00 15,115.00 0.5K
14:15 15,120.00 15,120.00 15,115.00 15,120.00 1.4K
14:20 15,120.00 15,120.00 15,105.00 15,110.00 2.4K
14:25 15,110.00 15,110.00 15,105.00 15,110.00 3.0K
14:30 15,110.00 15,120.00 15,105.00 15,105.00 5.4K
14:35 15,120.00 15,120.00 15,105.00 15,105.00 0.5K
14:40 15,120.00 15,120.00 15,115.00 15,115.00 2.3K
14:45 15,115.00 15,120.00 15,110.00 15,110.00 0.5K
14:50 15,120.00 15,120.00 15,110.00 15,120.00 0.2K
14:55 15,120.00 15,125.00 15,110.00 15,125.00 2.4K
15:00 15,125.00 15,125.00 15,110.00 15,120.00 3.3K
15:05 15,120.00 15,120.00 15,110.00 15,120.00 1.1K
15:10 15,120.00 15,125.00 15,120.00 15,120.00 0.6K
15:15 15,120.00 15,120.00 15,120.00 15,120.00 0.1K
15:25 15,125.00 15,125.00 15,125.00 15,125.00 10.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 15,150.00 15,220.00 15,045.00 15,105.00 0.3M
2025-09-25 15,180.00 15,200.00 15,135.00 15,175.00 0.3M
2025-09-24 15,190.00 15,195.00 15,095.00 15,185.00 0.4M
2025-09-23 15,160.00 15,220.00 15,120.00 15,175.00 0.3M
2025-09-22 15,135.00 15,205.00 15,090.00 15,125.00 0.4M
2025-09-19 15,080.00 15,120.00 15,045.00 15,050.00 0.3M
2025-09-18 14,995.00 15,075.00 14,955.00 15,075.00 0.3M
2025-09-17 14,990.00 14,995.00 14,925.00 14,950.00 0.3M
2025-09-16 15,025.00 15,050.00 14,970.00 15,025.00 0.3M
2025-09-15 14,985.00 15,005.00 14,920.00 14,940.00 0.4M
2025-09-12 14,905.00 14,955.00 14,875.00 14,955.00 0.2M
2025-09-11 14,830.00 14,865.00 14,795.00 14,860.00 0.2M
2025-09-10 14,695.00 14,785.00 14,695.00 14,785.00 0.3M
2025-09-09 14,620.00 14,700.00 14,580.00 14,695.00 0.2M
2025-09-08 14,570.00 14,610.00 14,565.00 14,610.00 0.2M
2025-09-05 14,530.00 14,585.00 14,530.00 14,570.00 0.2M
2025-09-04 14,480.00 14,525.00 14,455.00 14,485.00 0.1M
2025-09-03 14,420.00 14,460.00 14,410.00 14,430.00 0.1M
2025-09-02 14,405.00 14,450.00 14,390.00 14,430.00 0.1M
2025-09-01 14,460.00 14,475.00 14,350.00 14,375.00 0.2M
2025-08-29 14,515.00 14,525.00 14,455.00 14,475.00 0.2M
2025-08-28 14,460.00 14,520.00 14,410.00 14,490.00 0.2M
2025-08-27 14,515.00 14,515.00 14,440.00 14,480.00 0.1M
2025-08-26 14,475.00 14,475.00 14,370.00 14,405.00 0.2M
2025-08-25 14,440.00 14,445.00 14,390.00 14,440.00 0.2M
2025-08-22 14,385.00 14,425.00 14,340.00 14,365.00 0.1M
2025-08-21 14,365.00 14,415.00 14,360.00 14,370.00 0.2M
2025-08-20 14,305.00 14,340.00 14,225.00 14,330.00 0.2M
2025-08-19 14,360.00 14,365.00 14,285.00 14,300.00 0.1M
2025-08-18 14,440.00 14,440.00 14,355.00 14,355.00 0.2M
2025-08-14 14,475.00 14,490.00 14,440.00 14,440.00 0.1M
2025-08-13 14,420.00 14,455.00 14,380.00 14,435.00 0.2M
2025-08-12 14,445.00 14,550.00 14,445.00 14,455.00 0.2M
2025-08-11 14,470.00 14,500.00 14,450.00 14,480.00 0.2M
2025-08-08 14,435.00 14,485.00 14,420.00 14,470.00 0.1M
2025-08-07 14,480.00 14,540.00 14,430.00 14,440.00 0.2M
2025-08-06 14,390.00 14,465.00 14,370.00 14,425.00 0.1M
2025-08-05 14,420.00 14,485.00 14,385.00 14,440.00 0.2M
2025-08-04 14,270.00 14,450.00 14,260.00 14,450.00 0.2M
2025-08-01 14,450.00 14,450.00 14,255.00 14,270.00 0.2M
2025-07-31 14,525.00 14,525.00 14,430.00 14,450.00 0.2M
2025-07-30 14,450.00 14,505.00 14,410.00 14,470.00 0.1M
2025-07-29 14,320.00 14,550.00 14,280.00 14,550.00 0.1M
2025-07-28 14,270.00 14,320.00 14,205.00 14,320.00 0.2M
2025-07-25 14,300.00 14,310.00 14,185.00 14,250.00 0.2M
2025-07-24 14,295.00 14,335.00 14,140.00 14,185.00 0.1M
2025-07-23 14,285.00 14,340.00 14,205.00 14,250.00 0.1M
2025-07-22 14,335.00 14,405.00 14,295.00 14,320.00 0.2M
2025-07-21 14,320.00 14,400.00 14,320.00 14,375.00 0.2M
2025-07-18 14,305.00 14,325.00 14,255.00 14,315.00 0.2M
2025-07-17 14,295.00 14,305.00 14,220.00 14,305.00 0.2M
2025-07-16 14,285.00 14,290.00 14,240.00 14,260.00 0.1M
2025-07-15 14,285.00 14,320.00 14,250.00 14,305.00 0.2M
2025-07-14 14,235.00 14,290.00 14,190.00 14,290.00 0.1M
2025-07-11 14,240.00 14,300.00 14,155.00 14,235.00 0.2M
2025-07-10 14,135.00 14,240.00 14,135.00 14,200.00 0.1M
2025-07-09 14,090.00 14,115.00 14,055.00 14,115.00 0.1M
2025-07-08 13,995.00 14,070.00 13,990.00 14,070.00 0.1M
2025-07-07 13,950.00 14,025.00 13,870.00 13,980.00 0.1M
2025-07-04 14,065.00 14,095.00 13,935.00 13,950.00 0.2M
2025-07-03 13,980.00 14,065.00 13,955.00 14,065.00 0.2M
2025-07-02 13,980.00 13,980.00 13,905.00 13,980.00 0.2M
2025-07-01 13,995.00 14,070.00 13,980.00 14,020.00 0.2M
2025-06-30 13,960.00 14,130.00 13,930.00 13,960.00 0.2M
2025-06-27 13,945.00 14,020.00 13,895.00 13,955.00 0.1M
2025-06-26 14,025.00 14,025.00 13,850.00 13,965.00 0.1M
2025-06-25 13,975.00 14,040.00 13,915.00 14,035.00 0.2M
2025-06-24 13,885.00 14,000.00 13,885.00 13,975.00 0.2M
2025-06-23 13,800.00 13,890.00 13,765.00 13,890.00 0.1M
2025-06-20 13,875.00 13,875.00 13,725.00 13,800.00 0.1M
2025-06-19 13,795.00 13,795.00 13,710.00 13,770.00 0.1M
2025-06-18 13,650.00 13,745.00 13,640.00 13,720.00 0.1M
2025-06-17 13,605.00 13,690.00 13,565.00 13,585.00 0.1M
2025-06-16 13,575.00 13,605.00 13,470.00 13,605.00 0.1M
2025-06-13 13,520.00 13,590.00 13,520.00 13,580.00 0.1M
2025-06-12 13,570.00 13,610.00 13,495.00 13,525.00 0.1M
2025-06-11 13,495.00 13,570.00 13,445.00 13,570.00 0.1M
2025-06-10 13,190.00 13,450.00 13,190.00 13,430.00 0.1M
2025-06-09 13,300.00 13,425.00 13,300.00 13,360.00 0.1M
2025-06-05 13,295.00 13,395.00 13,295.00 13,300.00 0.1M
2025-06-04 13,225.00 13,310.00 13,225.00 13,285.00 0.1M
2025-06-02 13,235.00 13,240.00 13,145.00 13,175.00 0.1M
2025-05-30 13,230.00 13,230.00 13,140.00 13,170.00 0.0M
2025-05-29 13,155.00 13,220.00 13,115.00 13,175.00 0.0M
2025-05-28 13,060.00 13,155.00 13,045.00 13,115.00 0.0M
2025-05-27 12,950.00 13,010.00 12,935.00 12,990.00 0.0M
2025-05-26 12,885.00 12,910.00 12,845.00 12,895.00 0.0M
2025-05-23 12,965.00 12,970.00 12,875.00 12,910.00 0.0M
2025-05-22 12,850.00 12,920.00 12,850.00 12,880.00 0.1M
2025-05-21 13,060.00 13,080.00 13,015.00 13,040.00 0.0M
2025-05-20 13,075.00 13,095.00 13,025.00 13,030.00 0.0M
2025-05-19 13,095.00 13,110.00 13,015.00 13,075.00 0.1M
2025-05-16 13,110.00 13,145.00 13,060.00 13,110.00 0.1M
2025-05-15 13,185.00 13,185.00 13,050.00 13,060.00 0.0M
2025-05-14 13,205.00 13,270.00 13,185.00 13,240.00 0.0M
2025-05-13 13,195.00 13,200.00 13,130.00 13,175.00 0.0M
2025-05-12 13,050.00 13,115.00 13,005.00 13,115.00 0.0M
2025-05-09 13,085.00 13,120.00 13,035.00 13,040.00 0.0M
2025-05-08 13,080.00 13,120.00 13,050.00 13,050.00 0.0M
2025-05-07 13,015.00 13,065.00 12,910.00 13,065.00 0.1M
2025-05-02 13,295.00 13,295.00 13,120.00 13,120.00 0.1M
2025-04-30 13,270.00 13,400.00 13,200.00 13,225.00 0.0M
2025-04-29 13,230.00 13,305.00 13,230.00 13,270.00 0.0M
2025-04-28 13,245.00 13,255.00 13,210.00 13,220.00 0.1M
2025-04-25 13,190.00 13,215.00 13,140.00 13,200.00 0.0M
2025-04-24 13,065.00 13,105.00 13,045.00 13,095.00 0.0M
2025-04-23 13,035.00 13,095.00 13,020.00 13,030.00 0.0M
2025-04-22 12,945.00 12,975.00 12,860.00 12,915.00 0.1M
2025-04-21 12,965.00 12,990.00 12,920.00 12,950.00 0.0M
2025-04-18 12,935.00 12,975.00 12,900.00 12,970.00 0.0M
2025-04-17 12,985.00 12,985.00 12,880.00 12,930.00 0.1M
2025-04-16 12,990.00 13,035.00 12,895.00 12,925.00 0.0M
2025-04-15 12,900.00 12,975.00 12,865.00 12,970.00 0.1M
2025-04-14 12,860.00 12,885.00 12,790.00 12,845.00 0.1M
2025-04-11 12,945.00 12,975.00 12,870.00 12,975.00 0.1M
2025-04-10 13,000.00 13,045.00 12,915.00 13,020.00 0.1M
2025-04-09 13,025.00 13,030.00 12,790.00 12,830.00 0.1M
2025-04-08 13,280.00 13,280.00 13,000.00 13,010.00 0.1M
2025-04-07 13,125.00 13,215.00 13,035.00 13,075.00 0.1M
2025-04-04 13,260.00 13,315.00 13,160.00 13,205.00 0.1M
2025-04-03 13,370.00 13,390.00 13,250.00 13,370.00 0.1M
2025-04-02 13,400.00 13,405.00 13,310.00 13,325.00 0.1M
2025-04-01 13,350.00 13,490.00 13,350.00 13,410.00 0.1M
2025-03-31 13,305.00 13,375.00 13,290.00 13,330.00 0.1M
2025-03-28 13,475.00 13,475.00 13,355.00 13,390.00 0.1M
2025-03-27 13,530.00 13,555.00 13,465.00 13,475.00 0.1M
2025-03-26 13,560.00 13,560.00 13,460.00 13,535.00 0.1M
2025-03-25 13,600.00 13,600.00 13,485.00 13,505.00 0.1M
2025-03-24 13,560.00 13,600.00 13,510.00 13,565.00 0.1M
2025-03-21 13,505.00 13,610.00 13,500.00 13,570.00 0.1M
2025-03-20 13,460.00 13,520.00 13,460.00 13,500.00 0.1M
2025-03-19 13,340.00 13,420.00 13,340.00 13,415.00 0.1M
2025-03-18 13,330.00 13,370.00 13,320.00 13,365.00 0.1M
2025-03-17 13,275.00 13,320.00 13,265.00 13,295.00 0.1M
2025-03-14 13,260.00 13,310.00 13,230.00 13,265.00 0.1M
2025-03-13 13,270.00 13,315.00 13,225.00 13,255.00 0.1M
2025-03-12 13,210.00 13,275.00 13,170.00 13,260.00 0.1M
2025-03-11 13,170.00 13,260.00 13,145.00 13,250.00 0.1M
2025-03-10 13,160.00 13,245.00 13,125.00 13,210.00 0.1M
2025-03-07 13,165.00 13,195.00 13,130.00 13,175.00 0.1M
2025-03-06 13,170.00 13,195.00 13,135.00 13,195.00 0.1M
2025-03-05 13,285.00 13,310.00 13,200.00 13,250.00 0.1M
2025-03-04 13,265.00 13,345.00 13,260.00 13,310.00 0.1M
2025-02-28 13,280.00 13,285.00 13,210.00 13,260.00 0.1M
2025-02-27 13,295.00 13,295.00 13,260.00 13,295.00 0.1M
2025-02-26 13,190.00 13,265.00 13,190.00 13,260.00 0.1M
2025-02-25 13,145.00 13,205.00 13,135.00 13,190.00 0.0M
2025-02-24 13,195.00 13,200.00 13,090.00 13,155.00 0.1M
2025-02-21 13,200.00 13,210.00 13,125.00 13,210.00 0.1M
2025-02-20 13,245.00 13,250.00 13,170.00 13,205.00 0.0M
2025-02-19 13,165.00 13,395.00 13,160.00 13,240.00 0.1M
2025-02-18 13,140.00 13,195.00 13,095.00 13,180.00 0.1M
2025-02-17 13,100.00 13,300.00 13,085.00 13,125.00 0.1M
2025-02-14 13,055.00 13,110.00 13,035.00 13,090.00 0.1M
2025-02-13 13,015.00 13,045.00 12,975.00 13,030.00 0.0M
2025-02-12 13,060.00 13,065.00 13,005.00 13,030.00 0.0M
2025-02-11 13,030.00 13,095.00 13,020.00 13,060.00 0.1M
2025-02-10 13,000.00 13,025.00 12,935.00 13,015.00 0.0M
2025-02-07 13,010.00 13,045.00 12,975.00 13,000.00 0.1M
2025-02-06 12,995.00 13,060.00 12,975.00 13,040.00 0.0M
2025-02-05 12,975.00 13,005.00 12,940.00 12,955.00 0.1M
2025-02-04 12,980.00 13,030.00 12,895.00 12,975.00 0.0M
2025-02-03 12,935.00 12,960.00 12,880.00 12,945.00 0.1M
2025-01-31 12,900.00 13,005.00 12,895.00 13,005.00 0.1M
2025-01-24 12,895.00 12,925.00 12,810.00 12,860.00 0.1M
2025-01-23 12,925.00 12,925.00 12,855.00 12,895.00 0.0M
2025-01-22 12,935.00 12,975.00 12,840.00 12,955.00 0.1M
2025-01-21 13,030.00 13,030.00 12,915.00 12,930.00 0.1M
2025-01-20 13,005.00 13,040.00 12,935.00 12,960.00 0.1M
2025-01-17 12,985.00 13,000.00 12,895.00 12,955.00 0.1M
2025-01-16 12,925.00 12,980.00 12,910.00 12,980.00 0.1M
2025-01-15 12,880.00 12,910.00 12,820.00 12,860.00 0.0M
2025-01-14 12,890.00 12,915.00 12,780.00 12,870.00 0.1M
2025-01-13 12,900.00 12,945.00 12,835.00 12,890.00 0.1M
2025-01-10 12,985.00 13,010.00 12,945.00 13,000.00 0.0M
2025-01-09 12,945.00 12,995.00 12,935.00 12,970.00 0.0M
2025-01-08 12,875.00 12,960.00 12,830.00 12,940.00 0.1M
2025-01-07 12,975.00 13,035.00 12,890.00 12,920.00 0.0M
2025-01-06 12,890.00 13,000.00 12,890.00 12,980.00 0.1M
2025-01-03 12,800.00 12,940.00 12,800.00 12,910.00 0.1M
2025-01-02 12,800.00 12,800.00 12,705.00 12,770.00 0.1M