KIM ACE US IT Internet ETF(Synth H) (280320)

280320
🏛️ Corée du Sud →
21,935.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 15,140.00 15,145.00 15,025.00 15,145.00 0.0M
2023-12-27 15,170.00 15,180.00 15,050.00 15,050.00 0.0M
2023-12-26 15,010.00 15,130.00 15,010.00 15,115.00 0.0M
2023-12-22 15,010.00 15,125.00 15,010.00 15,010.00 0.0M
2023-12-21 14,800.00 14,925.00 14,795.00 14,795.00 0.0M
2023-12-20 15,000.00 15,090.00 14,975.00 15,090.00 0.0M
2023-12-19 14,805.00 14,915.00 14,805.00 14,910.00 0.0M
2023-12-18 14,690.00 14,820.00 14,690.00 14,695.00 0.0M
2023-12-15 14,680.00 14,725.00 14,660.00 14,670.00 0.0M
2023-12-14 14,530.00 14,680.00 14,530.00 14,680.00 0.0M
2023-12-13 14,255.00 14,385.00 14,250.00 14,250.00 0.0M
2023-12-12 14,180.00 14,180.00 14,170.00 14,170.00 0.0M
2023-12-11 14,080.00 14,205.00 14,080.00 14,180.00 0.0M
2023-12-08 13,995.00 14,070.00 13,990.00 13,990.00 0.0M
2023-12-07 13,940.00 13,940.00 13,810.00 13,810.00 0.0M
2023-12-06 13,890.00 14,020.00 13,890.00 13,890.00 0.0M
2023-12-05 14,000.00 14,000.00 13,860.00 13,985.00 0.0M
2023-12-04 14,000.00 14,070.00 14,000.00 14,025.00 0.0M
2023-12-01 13,740.00 13,865.00 13,700.00 13,700.00 0.0M
2023-11-30 13,845.00 13,845.00 13,705.00 13,720.00 0.0M
2023-11-29 13,615.00 13,735.00 13,615.00 13,615.00 0.0M
2023-11-28 13,505.00 13,555.00 13,505.00 13,510.00 0.0M
2023-11-27 13,650.00 13,650.00 13,500.00 13,500.00 0.0M
2023-11-24 13,640.00 13,780.00 13,640.00 13,660.00 0.0M
2023-11-23 13,615.00 13,615.00 13,485.00 13,485.00 0.0M
2023-11-22 13,365.00 13,455.00 13,365.00 13,400.00 0.0M
2023-11-21 13,620.00 13,620.00 13,480.00 13,480.00 0.0M
2023-11-20 13,460.00 13,735.00 13,430.00 13,735.00 0.0M
2023-11-17 13,280.00 13,425.00 13,280.00 13,280.00 0.0M
2023-11-16 13,500.00 13,500.00 13,385.00 13,385.00 0.0M
2023-11-15 13,200.00 13,520.00 13,200.00 13,515.00 0.0M
2023-11-14 12,925.00 12,975.00 12,920.00 12,935.00 0.0M
2023-11-13 12,920.00 12,920.00 12,860.00 12,860.00 0.0M
2023-11-10 12,860.00 12,860.00 12,730.00 12,860.00 0.0M
2023-11-09 12,910.00 12,980.00 12,905.00 12,905.00 0.0M
2023-11-08 12,950.00 13,095.00 12,950.00 12,950.00 0.0M
2023-11-07 12,820.00 12,820.00 12,670.00 12,670.00 0.0M
2023-11-06 12,785.00 12,930.00 12,785.00 12,930.00 0.0M
2023-11-03 12,435.00 12,485.00 12,420.00 12,485.00 0.0M
2023-11-02 12,375.00 12,425.00 12,310.00 12,315.00 0.0M
2023-11-01 12,145.00 12,265.00 12,145.00 12,265.00 0.0M
2023-10-31 12,120.00 12,155.00 12,060.00 12,060.00 0.0M
2023-10-30 12,050.00 12,050.00 12,005.00 12,040.00 0.0M
2023-10-27 12,080.00 12,080.00 12,000.00 12,050.00 0.0M
2023-10-26 12,200.00 12,200.00 12,020.00 12,020.00 0.0M
2023-10-25 12,650.00 12,785.00 12,645.00 12,650.00 0.0M
2023-10-24 12,490.00 12,555.00 12,450.00 12,555.00 0.0M
2023-10-23 12,650.00 12,650.00 12,470.00 12,485.00 0.0M
2023-10-20 12,845.00 12,845.00 12,700.00 12,700.00 0.0M
2023-10-19 12,875.00 12,880.00 12,730.00 12,730.00 0.0M
2023-10-18 12,965.00 12,965.00 12,960.00 12,960.00 0.0M
2023-10-17 12,955.00 13,100.00 12,955.00 12,960.00 0.0M
2023-10-16 12,900.00 12,900.00 12,740.00 12,750.00 0.0M
2023-10-13 13,095.00 13,100.00 12,980.00 12,980.00 0.0M
2023-10-12 13,180.00 13,320.00 13,180.00 13,320.00 0.0M
2023-10-11 13,075.00 13,175.00 13,075.00 13,095.00 0.0M
2023-10-10 12,945.00 12,960.00 12,945.00 12,945.00 0.0M
2023-10-06 12,630.00 12,630.00 12,540.00 12,540.00 0.0M
2023-10-05 12,780.00 12,780.00 12,630.00 12,630.00 0.0M
2023-10-04 12,550.00 12,695.00 12,550.00 12,550.00 0.0M
2023-09-27 12,745.00 12,745.00 12,740.00 12,745.00 0.0M
2023-09-26 12,960.00 12,960.00 12,820.00 12,820.00 0.0M
2023-09-25 12,800.00 12,800.00 12,785.00 12,790.00 0.0M
2023-09-22 12,490.00 13,000.00 12,490.00 12,800.00 0.0M
2023-09-21 13,150.00 13,295.00 13,150.00 13,155.00 0.0M
2023-09-20 13,365.00 13,510.00 13,365.00 13,450.00 0.0M
2023-09-19 13,515.00 13,575.00 13,500.00 13,575.00 0.0M
2023-09-18 13,650.00 13,650.00 13,505.00 13,515.00 0.0M
2023-09-15 13,765.00 13,875.00 13,735.00 13,735.00 0.0M
2023-09-14 13,855.00 13,855.00 13,720.00 13,765.00 0.0M
2023-09-13 13,925.00 13,925.00 13,785.00 13,785.00 0.0M
2023-09-12 13,790.00 13,980.00 13,790.00 13,925.00 0.0M
2023-09-11 13,785.00 13,920.00 13,785.00 13,790.00 0.0M
2023-09-08 13,765.00 13,890.00 13,765.00 13,770.00 0.0M
2023-09-07 13,875.00 13,875.00 13,725.00 13,725.00 0.0M
2023-09-06 13,830.00 13,965.00 13,830.00 13,880.00 0.0M
2023-09-05 13,895.00 13,950.00 13,895.00 13,920.00 0.0M
2023-09-04 13,800.00 13,950.00 13,800.00 13,895.00 0.0M
2023-09-01 13,695.00 13,780.00 13,695.00 13,695.00 0.0M
2023-08-31 13,550.00 13,615.00 13,480.00 13,480.00 0.0M
2023-08-30 13,415.00 13,560.00 13,415.00 13,550.00 0.0M
2023-08-29 13,185.00 13,185.00 13,180.00 13,180.00 0.0M
2023-08-28 13,080.00 13,220.00 13,080.00 13,095.00 0.0M
2023-08-25 12,930.00 13,065.00 12,925.00 12,930.00 0.0M
2023-08-24 13,295.00 13,440.00 13,295.00 13,425.00 0.0M
2023-08-23 13,000.00 13,130.00 13,000.00 13,085.00 0.0M
2023-08-22 12,950.00 13,020.00 12,940.00 12,940.00 0.0M
2023-08-21 12,880.00 13,015.00 12,880.00 12,885.00 0.0M
2023-08-18 12,875.00 12,990.00 12,870.00 12,870.00 0.0M
2023-08-17 13,145.00 13,145.00 13,000.00 13,000.00 0.0M
2023-08-16 13,315.00 13,315.00 13,175.00 13,180.00 0.0M
2023-08-14 13,390.00 13,390.00 13,240.00 13,240.00 0.0M
2023-08-11 13,465.00 13,490.00 13,360.00 13,370.00 0.0M
2023-08-10 13,475.00 13,475.00 13,350.00 13,465.00 0.0M
2023-08-09 13,620.00 13,655.00 13,530.00 13,655.00 0.0M
2023-08-08 13,795.00 13,795.00 13,655.00 13,665.00 0.0M
2023-08-07 13,530.00 13,645.00 13,525.00 13,525.00 0.0M
2023-08-04 13,500.00 13,600.00 13,480.00 13,515.00 0.0M
2023-08-03 13,735.00 13,735.00 13,605.00 13,735.00 0.0M
2023-08-02 14,090.00 14,090.00 13,940.00 13,940.00 0.0M
2023-08-01 14,055.00 14,095.00 14,055.00 14,095.00 0.0M
2023-07-31 13,910.00 13,990.00 13,910.00 13,940.00 0.0M
2023-07-28 13,610.00 13,730.00 13,605.00 13,630.00 0.0M
2023-07-27 13,785.00 13,865.00 13,785.00 13,815.00 0.0M
2023-07-26 13,760.00 13,775.00 13,655.00 13,775.00 0.0M
2023-07-25 13,760.00 13,760.00 13,620.00 13,760.00 0.0M
2023-07-24 13,650.00 13,760.00 13,645.00 13,720.00 0.0M
2023-07-21 13,785.00 13,785.00 13,640.00 13,645.00 0.0M
2023-07-20 14,095.00 14,190.00 14,090.00 14,090.00 0.0M
2023-07-19 14,170.00 14,185.00 14,055.00 14,150.00 0.0M
2023-07-18 13,940.00 14,000.00 13,935.00 13,975.00 0.0M
2023-07-17 13,845.00 13,920.00 13,780.00 13,780.00 0.0M
2023-07-14 14,000.00 14,005.00 13,970.00 13,975.00 0.0M
2023-07-13 13,700.00 13,820.00 13,680.00 13,820.00 0.0M
2023-07-12 13,550.00 13,625.00 13,550.00 13,575.00 0.0M
2023-07-11 13,315.00 13,405.00 13,295.00 13,315.00 0.0M
2023-07-10 13,120.00 13,305.00 13,120.00 13,125.00 0.0M
2023-07-07 13,110.00 13,250.00 13,110.00 13,115.00 0.0M
2023-07-06 13,500.00 13,500.00 13,350.00 13,350.00 0.0M
2023-07-05 13,450.00 13,465.00 13,325.00 13,455.00 0.0M
2023-07-04 13,370.00 13,460.00 13,335.00 13,450.00 0.0M
2023-07-03 13,435.00 13,440.00 13,295.00 13,355.00 0.0M
2023-06-30 13,300.00 13,300.00 13,155.00 13,160.00 0.0M
2023-06-29 13,250.00 13,400.00 13,250.00 13,400.00 0.0M
2023-06-28 12,935.00 13,035.00 12,930.00 13,020.00 0.0M
2023-06-27 13,010.00 13,010.00 12,865.00 12,870.00 0.0M
2023-06-26 13,150.00 13,170.00 13,010.00 13,165.00 0.0M
2023-06-23 13,095.00 13,095.00 12,955.00 12,980.00 0.0M
2023-06-22 13,100.00 13,100.00 12,950.00 12,950.00 0.0M
2023-06-21 13,210.00 13,215.00 13,180.00 13,180.00 0.0M
2023-06-20 13,190.00 13,190.00 13,050.00 13,050.00 0.0M
2023-06-19 13,370.00 13,370.00 13,220.00 13,225.00 0.0M
2023-06-16 13,355.00 13,475.00 13,350.00 13,355.00 0.0M
2023-06-15 13,150.00 13,290.00 13,150.00 13,155.00 0.0M
2023-06-14 13,155.00 13,275.00 13,155.00 13,185.00 0.0M
2023-06-13 13,030.00 13,170.00 13,030.00 13,060.00 0.0M
2023-06-12 12,880.00 13,000.00 12,850.00 12,855.00 0.0M
2023-06-09 12,770.00 12,920.00 12,770.00 12,920.00 0.0M
2023-06-08 12,895.00 12,900.00 12,755.00 12,760.00 0.0M
2023-06-07 13,140.00 13,145.00 13,110.00 13,145.00 0.0M
2023-06-05 12,980.00 13,055.00 12,980.00 12,980.00 0.0M
2023-06-02 12,875.00 12,980.00 12,870.00 12,870.00 0.0M
2023-06-01 12,750.00 12,900.00 12,750.00 12,800.00 0.0M
2023-05-31 12,670.00 12,800.00 12,670.00 12,670.00 0.0M
2023-05-30 12,585.00 12,610.00 12,560.00 12,605.00 0.0M
2023-05-26 12,320.00 12,320.00 12,185.00 12,275.00 0.0M
2023-05-25 12,395.00 12,395.00 12,280.00 12,355.00 0.0M
2023-05-24 12,300.00 12,340.00 12,200.00 12,200.00 0.0M
2023-05-23 12,370.00 12,490.00 12,365.00 12,365.00 0.0M
2023-05-22 12,300.00 12,325.00 12,180.00 12,180.00 0.0M
2023-05-19 12,275.00 12,365.00 12,275.00 12,315.00 0.0M
2023-05-18 11,960.00 12,070.00 11,960.00 11,985.00 0.0M
2023-05-17 11,790.00 11,875.00 11,780.00 11,780.00 0.0M
2023-05-16 11,830.00 11,875.00 11,790.00 11,790.00 0.0M
2023-05-15 11,700.00 11,745.00 11,650.00 11,655.00 0.0M
2023-05-12 11,770.00 11,820.00 11,755.00 11,755.00 0.0M
2023-05-11 11,675.00 11,680.00 11,675.00 11,675.00 0.0M
2023-05-10 11,530.00 11,530.00 11,530.00 11,530.00 0.0M
2023-05-09 11,525.00 11,615.00 11,525.00 11,530.00 0.0M
2023-05-08 11,525.00 11,525.00 11,515.00 11,520.00 0.0M
2023-05-04 11,315.00 11,325.00 11,270.00 11,270.00 0.0M
2023-05-03 11,420.00 11,455.00 11,315.00 11,315.00 0.0M
2023-05-02 11,665.00 11,680.00 11,530.00 11,530.00 0.0M
2023-04-28 11,660.00 11,765.00 11,650.00 11,650.00 0.0M
2023-04-27 11,385.00 11,480.00 11,370.00 11,480.00 0.0M
2023-04-26 11,380.00 11,530.00 11,380.00 11,390.00 0.0M
2023-04-25 11,580.00 11,675.00 11,575.00 11,575.00 0.0M
2023-04-24 11,710.00 11,730.00 11,605.00 11,605.00 0.0M
2023-04-21 11,870.00 11,870.00 11,615.00 11,625.00 0.0M
2023-04-20 11,825.00 11,855.00 11,790.00 11,850.00 0.0M
2023-04-19 11,830.00 11,930.00 11,830.00 11,925.00 0.0M
2023-04-18 12,070.00 12,070.00 11,825.00 11,825.00 0.0M
2023-04-17 11,890.00 11,960.00 11,825.00 11,950.00 0.0M
2023-04-14 11,830.00 11,890.00 11,830.00 11,890.00 0.0M
2023-04-13 11,720.00 11,720.00 11,575.00 11,680.00 0.0M
2023-04-12 11,805.00 11,825.00 11,680.00 11,730.00 0.0M
2023-04-11 11,750.00 11,880.00 11,750.00 11,780.00 0.0M
2023-04-10 12,000.00 12,000.00 11,750.00 11,750.00 0.0M
2023-04-07 11,825.00 11,825.00 11,715.00 11,800.00 0.0M
2023-04-06 11,935.00 11,935.00 11,685.00 11,775.00 0.0M
2023-04-05 12,120.00 12,125.00 11,975.00 11,975.00 0.0M
2023-04-04 11,975.00 12,125.00 11,975.00 12,125.00 0.0M
2023-04-03 11,890.00 12,105.00 11,890.00 12,085.00 0.0M
2023-03-31 11,655.00 11,845.00 11,655.00 11,715.00 0.0M
2023-03-30 11,510.00 11,650.00 11,510.00 11,590.00 0.0M
2023-03-29 11,475.00 11,515.00 11,385.00 11,510.00 0.0M
2023-03-28 11,645.00 11,645.00 11,505.00 11,530.00 0.0M
2023-03-27 11,655.00 11,655.00 11,570.00 11,645.00 0.0M
2023-03-24 11,600.00 11,660.00 11,535.00 11,550.00 0.0M
2023-03-23 11,535.00 11,550.00 11,405.00 11,545.00 0.0M
2023-03-22 11,485.00 11,775.00 11,485.00 11,675.00 0.0M
2023-03-21 11,590.00 11,590.00 11,365.00 11,400.00 0.0M
2023-03-20 11,525.00 11,560.00 11,525.00 11,555.00 0.0M
2023-03-17 11,400.00 11,525.00 11,400.00 11,515.00 0.0M
2023-03-16 11,090.00 11,240.00 11,090.00 11,240.00 0.0M
2023-03-15 11,030.00 11,030.00 10,960.00 10,965.00 0.0M
2023-03-14 10,975.00 11,020.00 10,875.00 10,875.00 0.0M
2023-03-13 10,970.00 10,970.00 10,805.00 10,935.00 0.0M
2023-03-10 11,250.00 11,250.00 10,990.00 11,075.00 0.0M
2023-03-09 11,440.00 11,440.00 11,325.00 11,330.00 0.0M
2023-03-08 11,470.00 11,470.00 11,390.00 11,440.00 0.0M
2023-03-07 11,480.00 11,550.00 11,405.00 11,410.00 0.0M
2023-03-06 11,400.00 11,560.00 11,400.00 11,425.00 0.0M
2023-03-03 11,090.00 11,230.00 11,090.00 11,215.00 0.0M
2023-03-02 11,095.00 11,160.00 11,065.00 11,090.00 0.0M
2023-02-28 11,090.00 11,200.00 11,090.00 11,095.00 0.0M
2023-02-27 10,750.00 11,300.00 10,750.00 11,085.00 0.0M
2023-02-24 11,400.00 11,400.00 11,320.00 11,320.00 0.0M
2023-02-23 11,325.00 11,415.00 11,315.00 11,415.00 0.0M
2023-02-22 11,525.00 11,525.00 11,325.00 11,325.00 0.0M
2023-02-21 11,700.00 11,700.00 11,500.00 11,525.00 0.0M
2023-02-20 11,765.00 11,765.00 11,680.00 11,700.00 0.0M
2023-02-17 12,140.00 12,140.00 11,750.00 11,900.00 0.0M
2023-02-16 11,900.00 12,150.00 11,900.00 12,150.00 0.0M
2023-02-15 11,765.00 11,895.00 11,745.00 11,745.00 0.0M
2023-02-14 11,540.00 11,750.00 11,540.00 11,685.00 0.0M
2023-02-13 11,770.00 11,770.00 11,480.00 11,540.00 0.0M
2023-02-10 11,800.00 11,820.00 11,655.00 11,810.00 0.0M
2023-02-09 11,820.00 12,000.00 11,820.00 12,000.00 0.0M
2023-02-08 12,135.00 12,210.00 12,065.00 12,210.00 0.0M
2023-02-07 12,135.00 12,135.00 11,850.00 12,005.00 0.0M
2023-02-06 12,360.00 12,360.00 12,015.00 12,050.00 0.0M
2023-02-03 12,030.00 12,360.00 12,030.00 12,340.00 0.0M
2023-02-02 11,675.00 11,875.00 11,670.00 11,875.00 0.0M
2023-02-01 11,310.00 11,450.00 11,310.00 11,410.00 0.0M
2023-01-31 11,375.00 11,380.00 11,230.00 11,230.00 0.0M
2023-01-30 11,345.00 11,585.00 11,345.00 11,580.00 0.0M
2023-01-27 11,210.00 11,335.00 11,180.00 11,335.00 0.0M
2023-01-26 10,955.00 11,085.00 10,955.00 11,080.00 0.0M
2023-01-25 11,000.00 11,180.00 10,930.00 10,955.00 0.0M
2023-01-20 10,635.00 10,640.00 10,595.00 10,640.00 0.0M
2023-01-19 10,730.00 10,730.00 10,585.00 10,695.00 0.0M
2023-01-18 10,870.00 10,870.00 10,720.00 10,820.00 0.0M
2023-01-17 10,820.00 10,850.00 10,820.00 10,850.00 0.0M
2023-01-16 10,670.00 10,890.00 10,670.00 10,835.00 0.0M
2023-01-13 10,640.00 10,750.00 10,640.00 10,665.00 0.0M
2023-01-12 10,585.00 10,640.00 10,570.00 10,570.00 0.0M
2023-01-11 10,365.00 10,400.00 10,365.00 10,365.00 0.0M
2023-01-10 10,245.00 10,335.00 10,200.00 10,335.00 0.0M
2023-01-09 10,250.00 10,250.00 10,240.00 10,245.00 0.0M
2023-01-06 9,900.00 10,105.00 9,900.00 10,080.00 0.0M
2023-01-05 10,340.00 10,340.00 10,135.00 10,215.00 0.0M
2023-01-04 10,080.00 10,080.00 10,040.00 10,065.00 0.0M
2023-01-03 10,225.00 10,225.00 10,000.00 10,015.00 0.0M
2023-01-02 9,950.00 10,110.00 9,950.00 10,060.00 0.0M