MiraeAsset TIGER 200 Total Return ETF (310960)

310960
🏛️ Corée du Sud →
27,320.00
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
09:00 27,795.00 27,795.00 27,640.00 27,640.00 1.5K
09:05 27,655.00 27,655.00 27,600.00 27,600.00 0.2K
09:10 27,630.00 27,630.00 27,620.00 27,630.00 0.0K
09:15 27,675.00 27,675.00 27,615.00 27,615.00 1.6K
09:20 27,620.00 27,620.00 27,590.00 27,590.00 1.8K
09:25 27,585.00 27,585.00 27,525.00 27,530.00 1.3K
09:30 27,530.00 27,555.00 27,465.00 27,465.00 0.1K
09:35 27,485.00 27,485.00 27,380.00 27,420.00 1.3K
09:40 27,430.00 27,480.00 27,415.00 27,475.00 1.7K
09:45 27,480.00 27,515.00 27,480.00 27,515.00 0.1K
09:50 27,525.00 27,535.00 27,510.00 27,535.00 0.9K
09:55 27,550.00 27,550.00 27,490.00 27,500.00 1.2K
10:00 27,495.00 27,495.00 27,400.00 27,445.00 6.4K
10:05 27,440.00 27,460.00 27,400.00 27,445.00 0.3K
10:10 27,440.00 27,510.00 27,440.00 27,510.00 3.1K
10:15 27,510.00 27,510.00 27,450.00 27,470.00 0.5K
10:20 27,480.00 27,490.00 27,480.00 27,480.00 0.2K
10:25 27,480.00 27,490.00 27,440.00 27,440.00 1.3K
10:30 27,425.00 27,450.00 27,425.00 27,440.00 0.0K
10:35 27,450.00 27,450.00 27,420.00 27,430.00 0.5K
10:40 27,435.00 27,460.00 27,410.00 27,410.00 0.3K
10:45 27,455.00 27,455.00 27,400.00 27,400.00 0.8K
10:50 27,400.00 27,400.00 27,370.00 27,385.00 0.1K
10:55 27,370.00 27,380.00 27,365.00 27,365.00 0.1K
11:00 27,360.00 27,370.00 27,315.00 27,325.00 0.2K
11:05 27,320.00 27,380.00 27,320.00 27,375.00 1.8K
11:10 27,365.00 27,365.00 27,335.00 27,365.00 0.8K
11:15 27,350.00 27,365.00 27,340.00 27,345.00 0.2K
11:20 27,350.00 27,355.00 27,340.00 27,350.00 0.3K
11:25 27,350.00 27,355.00 27,330.00 27,355.00 0.7K
11:30 27,360.00 27,385.00 27,340.00 27,385.00 0.1K
11:35 27,385.00 27,415.00 27,370.00 27,400.00 1.5K
11:40 27,385.00 27,385.00 27,360.00 27,365.00 0.0K
11:45 27,375.00 27,375.00 27,310.00 27,310.00 2.0K
11:50 27,320.00 27,320.00 27,300.00 27,300.00 0.1K
11:55 27,300.00 27,300.00 27,275.00 27,285.00 0.2K
12:00 27,275.00 27,295.00 27,275.00 27,295.00 0.0K
12:05 27,290.00 27,290.00 27,255.00 27,255.00 0.4K
12:10 27,265.00 27,290.00 27,265.00 27,270.00 0.0K
12:15 27,270.00 27,270.00 27,260.00 27,265.00 0.1K
12:20 27,265.00 27,265.00 27,230.00 27,230.00 0.5K
12:25 27,225.00 27,245.00 27,215.00 27,245.00 0.7K
12:30 27,250.00 27,275.00 27,240.00 27,250.00 0.1K
12:35 27,255.00 27,255.00 27,245.00 27,245.00 0.1K
12:40 27,240.00 27,240.00 27,215.00 27,230.00 0.1K
12:45 27,225.00 27,225.00 27,205.00 27,205.00 1.0K
12:50 27,205.00 27,245.00 27,200.00 27,230.00 2.3K
12:55 27,230.00 27,230.00 27,215.00 27,215.00 1.1K
13:00 27,210.00 27,210.00 27,150.00 27,155.00 4.7K
13:05 27,185.00 27,185.00 27,165.00 27,170.00 0.1K
13:10 27,205.00 27,225.00 27,205.00 27,215.00 0.2K
13:15 27,215.00 27,215.00 27,200.00 27,205.00 0.3K
13:20 27,235.00 27,235.00 27,190.00 27,190.00 0.2K
13:25 27,195.00 27,195.00 27,150.00 27,150.00 1.2K
13:30 27,145.00 27,145.00 27,130.00 27,145.00 0.5K
13:35 27,160.00 27,180.00 27,160.00 27,180.00 0.2K
13:40 27,170.00 27,190.00 27,170.00 27,190.00 1.2K
13:45 27,195.00 27,195.00 27,190.00 27,190.00 0.2K
13:50 27,195.00 27,195.00 27,160.00 27,160.00 0.3K
13:55 27,160.00 27,165.00 27,135.00 27,135.00 1.1K
14:00 27,140.00 27,140.00 27,115.00 27,130.00 0.1K
14:05 27,130.00 27,130.00 27,120.00 27,120.00 0.1K
14:10 27,120.00 27,175.00 27,110.00 27,175.00 0.4K
14:15 27,185.00 27,185.00 27,165.00 27,175.00 0.6K
14:20 27,185.00 27,205.00 27,185.00 27,200.00 0.4K
14:25 27,210.00 27,225.00 27,210.00 27,225.00 0.5K
14:30 27,235.00 27,245.00 27,225.00 27,235.00 1.1K
14:35 27,250.00 27,285.00 27,240.00 27,285.00 0.2K
14:40 27,295.00 27,305.00 27,295.00 27,305.00 1.0K
14:45 27,305.00 27,305.00 27,275.00 27,300.00 0.2K
14:50 27,300.00 27,300.00 27,270.00 27,270.00 0.8K
14:55 27,270.00 27,290.00 27,260.00 27,265.00 0.1K
15:00 27,265.00 27,265.00 27,240.00 27,260.00 0.6K
15:05 27,270.00 27,290.00 27,265.00 27,275.00 2.0K
15:10 27,270.00 27,285.00 27,270.00 27,285.00 0.1K
15:15 27,275.00 27,285.00 27,270.00 27,270.00 0.1K
15:25 27,320.00 27,320.00 27,320.00 27,320.00 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 27,795.00 27,795.00 27,110.00 27,320.00 0.1M
2025-09-25 27,850.00 28,050.00 27,805.00 27,985.00 0.0M
2025-09-24 28,105.00 28,135.00 27,735.00 27,970.00 0.0M
2025-09-23 28,000.00 28,110.00 27,885.00 28,050.00 0.0M
2025-09-22 27,740.00 27,990.00 27,740.00 27,835.00 0.0M
2025-09-19 27,715.00 27,745.00 27,500.00 27,580.00 0.0M
2025-09-18 27,395.00 27,700.00 27,285.00 27,670.00 0.0M
2025-09-17 27,490.00 27,490.00 27,140.00 27,210.00 0.0M
2025-09-16 27,155.00 27,570.00 27,155.00 27,520.00 0.0M
2025-09-15 27,165.00 27,255.00 26,975.00 27,095.00 0.0M
2025-09-12 26,750.00 26,980.00 26,660.00 26,940.00 0.0M
2025-09-11 26,240.00 26,470.00 26,195.00 26,450.00 0.0M
2025-09-10 25,740.00 26,275.00 25,740.00 26,220.00 0.0M
2025-09-09 25,455.00 25,725.00 25,365.00 25,715.00 0.0M
2025-09-08 25,300.00 25,370.00 25,235.00 25,365.00 0.0M
2025-09-05 25,260.00 25,320.00 25,170.00 25,270.00 0.0M
2025-09-04 25,060.00 25,250.00 25,060.00 25,150.00 0.0M
2025-09-03 24,960.00 25,095.00 24,910.00 25,060.00 0.0M
2025-09-02 24,715.00 24,970.00 24,715.00 24,930.00 0.0M
2025-09-01 24,855.00 24,960.00 24,610.00 24,685.00 0.0M
2025-08-29 25,265.00 25,315.00 25,070.00 25,070.00 0.0M
2025-08-28 24,940.00 25,305.00 24,900.00 25,190.00 0.0M
2025-08-27 25,015.00 25,065.00 24,885.00 25,060.00 0.0M
2025-08-26 25,250.00 25,250.00 24,975.00 25,020.00 0.0M
2025-08-25 25,170.00 25,260.00 25,050.00 25,250.00 0.0M
2025-08-22 24,810.00 25,080.00 24,810.00 24,950.00 0.0M
2025-08-21 24,740.00 24,950.00 24,720.00 24,745.00 0.0M
2025-08-20 24,650.00 24,695.00 24,310.00 24,680.00 0.1M
2025-08-19 25,080.00 25,080.00 24,775.00 24,825.00 0.1M
2025-08-18 25,300.00 25,300.00 25,005.00 25,005.00 0.0M
2025-08-14 25,470.00 25,555.00 25,310.00 25,400.00 0.0M
2025-08-13 25,365.00 25,430.00 25,170.00 25,425.00 0.0M
2025-08-12 25,245.00 25,555.00 25,145.00 25,170.00 0.0M
2025-08-11 25,315.00 25,320.00 25,160.00 25,245.00 0.0M
2025-08-08 25,385.00 25,390.00 25,165.00 25,225.00 0.0M
2025-08-07 25,305.00 25,305.00 25,075.00 25,290.00 0.0M
2025-08-06 24,965.00 25,085.00 24,900.00 25,085.00 0.0M
2025-08-05 25,170.00 25,250.00 24,920.00 25,105.00 0.1M
2025-08-04 24,455.00 24,845.00 24,350.00 24,830.00 0.3M
2025-08-01 25,155.00 25,180.00 24,475.00 24,575.00 0.1M
2025-07-31 25,850.00 25,850.00 25,420.00 25,505.00 0.0M
2025-07-30 25,420.00 25,755.00 25,390.00 25,585.00 0.0M
2025-07-29 25,055.00 25,400.00 24,870.00 25,350.00 0.0M
2025-07-28 25,290.00 25,300.00 24,925.00 25,190.00 0.0M
2025-07-25 24,965.00 25,165.00 24,965.00 25,050.00 0.0M
2025-07-24 25,205.00 25,455.00 24,975.00 25,040.00 0.0M
2025-07-23 25,065.00 25,155.00 24,715.00 25,020.00 0.0M
2025-07-22 25,275.00 25,335.00 24,820.00 25,000.00 0.0M
2025-07-21 25,075.00 25,310.00 25,075.00 25,280.00 0.0M
2025-07-18 25,160.00 25,225.00 24,950.00 25,090.00 0.0M
2025-07-17 25,175.00 25,175.00 24,770.00 25,120.00 0.1M
2025-07-16 25,495.00 25,495.00 25,015.00 25,050.00 0.0M
2025-07-15 25,095.00 25,410.00 24,980.00 25,410.00 0.0M
2025-07-14 24,850.00 25,170.00 24,850.00 25,170.00 0.0M
2025-07-11 24,920.00 25,270.00 24,860.00 24,915.00 0.1M
2025-07-10 24,620.00 24,895.00 24,530.00 24,880.00 0.0M
2025-07-09 24,545.00 24,610.00 24,390.00 24,600.00 0.0M
2025-07-08 24,115.00 24,525.00 24,115.00 24,510.00 0.0M
2025-07-07 23,940.00 24,130.00 23,800.00 24,115.00 0.0M
2025-07-04 24,535.00 24,570.00 24,015.00 24,015.00 0.1M
2025-07-03 24,305.00 24,485.00 24,205.00 24,470.00 0.0M
2025-07-02 24,190.00 24,225.00 23,805.00 24,155.00 0.1M
2025-07-01 24,260.00 24,615.00 24,225.00 24,225.00 0.0M
2025-06-30 24,160.00 24,260.00 24,055.00 24,205.00 0.0M
2025-06-27 24,145.00 24,280.00 23,900.00 23,995.00 0.1M
2025-06-26 24,335.00 24,400.00 23,820.00 24,195.00 0.1M
2025-06-25 24,495.00 24,500.00 24,185.00 24,365.00 0.2M
2025-06-24 23,985.00 24,370.00 23,945.00 24,370.00 0.1M
2025-06-23 23,380.00 23,580.00 23,125.00 23,580.00 0.0M
2025-06-20 23,320.00 23,560.00 23,220.00 23,555.00 0.0M
2025-06-19 23,325.00 23,387.00 23,040.00 23,280.00 0.0M
2025-06-18 22,790.00 23,280.00 22,790.00 23,180.00 0.0M
2025-06-17 22,995.00 23,420.00 22,850.00 22,990.00 0.1M
2025-06-16 22,600.00 22,930.00 22,465.00 22,920.00 0.0M
2025-06-13 22,845.00 22,880.00 22,420.00 22,575.00 0.0M
2025-06-12 22,660.00 22,870.00 22,660.00 22,690.00 0.1M
2025-06-11 22,485.00 22,700.00 22,450.00 22,660.00 0.0M
2025-06-10 22,380.00 22,495.00 22,190.00 22,350.00 0.0M
2025-06-09 22,335.00 22,380.00 22,150.00 22,250.00 0.1M
2025-06-05 21,660.00 22,075.00 21,660.00 21,865.00 0.1M
2025-06-04 21,225.00 21,495.00 21,200.00 21,480.00 0.1M
2025-06-02 20,840.00 21,085.00 20,795.00 20,885.00 0.1M
2025-05-30 21,045.00 21,090.00 20,880.00 20,990.00 0.0M
2025-05-29 20,895.00 21,125.00 20,860.00 21,110.00 0.0M
2025-05-28 20,475.00 20,885.00 20,475.00 20,810.00 0.0M
2025-05-27 20,305.00 20,415.00 20,305.00 20,400.00 0.0M
2025-05-26 20,160.00 20,370.00 20,085.00 20,340.00 0.0M
2025-05-23 20,075.00 20,120.00 20,025.00 20,120.00 0.0M
2025-05-22 20,155.00 20,185.00 19,970.00 20,015.00 0.0M
2025-05-21 20,255.00 20,390.00 20,235.00 20,280.00 0.0M
2025-05-20 20,265.00 20,305.00 20,130.00 20,145.00 0.0M
2025-05-19 20,225.00 20,250.00 20,035.00 20,105.00 0.0M
2025-05-16 20,320.00 20,395.00 20,290.00 20,330.00 0.0M
2025-05-15 20,385.00 20,455.00 20,250.00 20,275.00 0.0M
2025-05-14 20,315.00 20,505.00 20,290.00 20,405.00 0.0M
2025-05-13 20,195.00 20,260.00 20,105.00 20,140.00 0.0M
2025-05-12 19,980.00 20,100.00 19,940.00 20,095.00 0.0M
2025-05-09 19,865.00 19,890.00 19,765.00 19,820.00 0.1M
2025-05-08 19,875.00 19,930.00 19,790.00 19,790.00 0.0M
2025-05-07 19,845.00 19,880.00 19,685.00 19,815.00 0.0M
2025-05-02 19,685.00 19,730.00 19,500.00 19,640.00 0.0M
2025-04-30 19,625.00 19,745.00 19,550.00 19,645.00 0.1M
2025-04-29 19,575.00 19,755.00 19,525.00 19,680.00 0.0M
2025-04-28 19,550.00 19,630.00 19,505.00 19,555.00 0.0M
2025-04-25 19,530.00 19,620.00 19,465.00 19,547.00 0.1M
2025-04-24 19,465.00 19,465.00 19,220.00 19,350.00 0.0M
2025-04-23 19,360.00 19,400.00 19,255.00 19,390.00 0.0M
2025-04-22 19,030.00 19,120.00 19,000.00 19,040.00 0.0M
2025-04-21 19,125.00 19,180.00 19,010.00 19,090.00 0.0M
2025-04-18 18,945.00 19,055.00 18,910.00 19,055.00 0.0M
2025-04-17 18,825.00 18,965.00 18,760.00 18,945.00 0.0M
2025-04-16 19,040.00 19,040.00 18,740.00 18,760.00 0.0M
2025-04-15 18,955.00 19,090.00 18,935.00 19,045.00 0.0M
2025-04-14 18,890.00 18,950.00 18,825.00 18,870.00 0.0M
2025-04-11 18,550.00 18,710.00 18,410.00 18,705.00 0.0M
2025-04-10 18,815.00 18,815.00 18,475.00 18,790.00 0.0M
2025-04-09 17,990.00 17,990.00 17,580.00 17,675.00 0.1M
2025-04-08 18,430.00 18,430.00 17,905.00 17,990.00 0.1M
2025-04-07 18,140.00 18,290.00 17,895.00 17,995.00 0.1M
2025-04-04 19,095.00 19,400.00 18,850.00 19,090.00 0.1M
2025-04-03 19,890.00 19,890.00 18,955.00 19,190.00 0.1M
2025-04-02 19,650.00 19,895.00 19,455.00 19,895.00 0.1M
2025-04-01 19,545.00 19,685.00 19,385.00 19,605.00 0.0M
2025-03-31 19,595.00 19,595.00 19,280.00 19,325.00 0.0M
2025-03-28 20,215.00 20,215.00 19,800.00 19,870.00 0.0M
2025-03-27 20,390.00 20,390.00 20,195.00 20,215.00 0.0M
2025-03-26 20,290.00 20,515.00 20,290.00 20,465.00 0.0M
2025-03-25 20,385.00 20,455.00 20,255.00 20,300.00 0.0M
2025-03-24 20,440.00 20,500.00 20,350.00 20,385.00 0.0M
2025-03-21 19,900.00 20,480.00 19,900.00 20,465.00 0.0M
2025-03-20 20,410.00 20,425.00 20,280.00 20,365.00 0.0M
2025-03-19 20,085.00 20,345.00 20,085.00 20,230.00 0.0M
2025-03-18 20,225.00 20,310.00 19,640.00 20,080.00 0.0M
2025-03-17 19,885.00 20,040.00 19,805.00 19,995.00 0.0M
2025-03-14 19,610.00 19,670.00 19,560.00 19,640.00 0.0M
2025-03-13 19,805.00 19,845.00 19,505.00 19,565.00 0.0M
2025-03-12 19,425.00 19,660.00 19,315.00 19,645.00 0.0M
2025-03-11 19,165.00 19,355.00 19,010.00 19,315.00 0.0M
2025-03-10 19,445.00 19,585.00 19,345.00 19,530.00 0.0M
2025-03-07 19,415.00 19,555.00 19,335.00 19,490.00 0.0M
2025-03-06 19,500.00 19,630.00 19,490.00 19,575.00 0.0M
2025-03-05 19,480.00 19,480.00 19,225.00 19,385.00 0.0M
2025-03-04 19,210.00 19,395.00 19,105.00 19,240.00 0.0M
2025-02-28 19,700.00 19,700.00 19,230.00 19,275.00 0.0M
2025-02-27 20,100.00 20,100.00 19,860.00 19,965.00 0.0M
2025-02-26 19,980.00 20,095.00 19,840.00 20,035.00 0.0M
2025-02-25 20,030.00 20,030.00 19,785.00 19,930.00 0.0M
2025-02-24 20,055.00 20,055.00 19,910.00 20,030.00 0.0M
2025-02-21 20,175.00 20,175.00 20,040.00 20,165.00 0.0M
2025-02-20 20,260.00 20,285.00 20,120.00 20,165.00 0.0M
2025-02-19 19,955.00 20,385.00 19,955.00 20,310.00 0.0M
2025-02-18 19,725.00 19,935.00 19,725.00 19,920.00 0.0M
2025-02-17 19,635.00 19,790.00 19,635.00 19,740.00 0.0M
2025-02-14 19,505.00 19,705.00 19,505.00 19,635.00 0.0M
2025-02-13 19,325.00 19,510.00 19,325.00 19,505.00 0.0M
2025-02-12 19,285.00 19,315.00 19,150.00 19,315.00 0.0M
2025-02-11 19,185.00 19,375.00 19,180.00 19,285.00 0.0M
2025-02-10 19,090.00 19,165.00 18,930.00 19,155.00 0.0M
2025-02-07 19,285.00 19,285.00 19,080.00 19,095.00 0.0M
2025-02-06 19,110.00 19,220.00 19,090.00 19,220.00 0.0M
2025-02-05 18,925.00 19,135.00 18,925.00 19,030.00 0.0M
2025-02-04 18,920.00 19,090.00 18,755.00 18,785.00 0.0M
2025-02-03 18,790.00 18,790.00 18,450.00 18,595.00 0.0M
2025-01-31 19,165.00 19,165.00 18,940.00 19,125.00 0.1M
2025-01-24 19,165.00 19,390.00 19,165.00 19,305.00 0.1M
2025-01-23 19,460.00 19,460.00 19,150.00 19,165.00 0.0M
2025-01-22 19,425.00 19,440.00 19,205.00 19,390.00 0.0M
2025-01-21 19,340.00 19,405.00 19,060.00 19,160.00 0.0M
2025-01-20 19,355.00 19,355.00 19,110.00 19,145.00 0.0M
2025-01-17 19,240.00 19,240.00 19,080.00 19,165.00 0.0M
2025-01-16 19,330.00 19,330.00 19,150.00 19,220.00 0.0M
2025-01-15 19,115.00 19,170.00 18,910.00 18,950.00 0.0M
2025-01-14 19,095.00 19,095.00 18,835.00 18,975.00 0.0M
2025-01-13 19,110.00 19,110.00 18,840.00 18,910.00 0.0M
2025-01-10 19,235.00 19,245.00 19,085.00 19,150.00 0.0M
2025-01-09 19,225.00 19,345.00 19,170.00 19,175.00 0.0M
2025-01-08 18,895.00 19,260.00 18,895.00 19,180.00 0.0M
2025-01-07 19,115.00 19,240.00 18,990.00 18,990.00 0.0M
2025-01-06 18,725.00 19,000.00 18,610.00 18,960.00 0.0M
2025-01-03 18,235.00 18,685.00 18,235.00 18,580.00 0.0M
2025-01-02 18,240.00 18,270.00 18,080.00 18,200.00 0.0M