Samsung KODEX S&P500 Utilities ETF

463640
🏛️ Corée du Sud →
14,055.00
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 9,585.00 9,585.00 9,455.00 9,500.00 0.0M
2023-12-27 9,670.00 9,670.00 9,500.00 9,585.00 0.0M
2023-12-26 9,550.00 9,550.00 9,440.00 9,500.00 0.0M
2023-12-22 9,455.00 9,500.00 9,430.00 9,435.00 0.0M
2023-12-21 9,495.00 9,495.00 9,425.00 9,470.00 0.0M
2023-12-20 9,635.00 9,635.00 9,565.00 9,620.00 0.0M
2023-12-19 9,665.00 9,665.00 9,565.00 9,630.00 0.0M
2023-12-18 9,670.00 9,670.00 9,545.00 9,555.00 0.0M
2023-12-15 9,745.00 9,780.00 9,690.00 9,705.00 0.0M
2023-12-14 9,875.00 9,900.00 9,840.00 9,860.00 0.0M
2023-12-13 9,635.00 9,670.00 9,630.00 9,630.00 0.0M
2023-12-12 9,690.00 9,715.00 9,635.00 9,635.00 0.0M
2023-12-11 9,695.00 9,695.00 9,585.00 9,585.00 0.0M
2023-12-08 9,765.00 9,765.00 9,535.00 9,545.00 0.0M
2023-12-07 9,625.00 9,790.00 9,625.00 9,785.00 0.0M
2023-12-06 9,535.00 9,545.00 9,475.00 9,490.00 0.0M
2023-12-05 9,640.00 9,640.00 9,550.00 9,550.00 0.0M
2023-12-04 9,590.00 9,615.00 9,525.00 9,610.00 0.0M
2023-12-01 9,400.00 9,405.00 9,390.00 9,405.00 0.0M
2023-11-30 9,335.00 9,355.00 9,260.00 9,350.00 0.0M
2023-11-29 9,355.00 9,440.00 9,355.00 9,385.00 0.0M
2023-11-28 9,405.00 9,405.00 9,405.00 9,405.00 0.0M
2023-11-27 9,485.00 9,485.00 9,435.00 9,435.00 0.0M
2023-11-24 9,420.00 9,470.00 9,410.00 9,470.00 0.0M
2023-11-23 9,340.00 9,405.00 9,340.00 9,405.00 0.0M
2023-11-22 9,300.00 9,310.00 9,270.00 9,310.00 0.0M
2023-11-21 9,265.00 9,270.00 9,250.00 9,270.00 0.0M
2023-11-20 9,230.00 9,365.00 9,185.00 9,295.00 0.0M
2023-11-17 9,280.00 9,280.00 9,200.00 9,200.00 0.0M
2023-11-16 9,325.00 9,345.00 9,220.00 9,300.00 0.0M
2023-11-15 9,410.00 9,410.00 9,370.00 9,370.00 0.0M
2023-11-14 9,075.00 9,125.00 9,070.00 9,125.00 0.0M
2023-11-13 9,220.00 9,265.00 9,155.00 9,265.00 0.0M
2023-11-10 9,260.00 9,260.00 9,070.00 9,070.00 0.0M
2023-11-09 9,215.00 9,255.00 9,205.00 9,255.00 0.0M
2023-11-08 9,300.00 9,300.00 9,200.00 9,200.00 0.0M
2023-11-07 9,200.00 9,355.00 9,200.00 9,350.00 0.0M
2023-11-06 9,380.00 9,380.00 9,285.00 9,285.00 0.0M
2023-11-03 9,490.00 9,490.00 9,325.00 9,385.00 0.0M
2023-11-02 9,445.00 9,445.00 9,415.00 9,415.00 0.0M
2023-11-01 9,315.00 9,340.00 9,295.00 9,325.00 0.0M
2023-10-31 9,225.00 9,315.00 9,160.00 9,315.00 0.0M
2023-10-30 9,345.00 9,345.00 9,180.00 9,225.00 0.0M
2023-10-27 9,425.00 9,465.00 9,420.00 9,445.00 0.0M
2023-10-26 9,280.00 9,365.00 9,260.00 9,365.00 0.0M
2023-10-25 9,230.00 9,275.00 9,210.00 9,215.00 0.0M
2023-10-24 9,030.00 9,030.00 9,030.00 9,030.00 0.0M
2023-10-23 9,200.00 9,200.00 9,130.00 9,130.00 0.0M
2023-10-20 9,295.00 9,295.00 9,170.00 9,175.00 0.0M
2023-10-19 9,360.00 9,360.00 9,300.00 9,300.00 0.0M
2023-10-18 9,400.00 9,400.00 9,360.00 9,360.00 0.0M
2023-10-17 9,385.00 9,460.00 9,385.00 9,450.00 0.0M
2023-10-16 9,300.00 9,365.00 9,300.00 9,325.00 0.0M
2023-10-13 9,245.00 9,245.00 9,110.00 9,110.00 0.0M
2023-10-12 9,200.00 9,320.00 9,200.00 9,245.00 0.0M
2023-10-11 9,110.00 9,190.00 9,090.00 9,090.00 0.0M
2023-10-10 8,970.00 9,070.00 8,950.00 9,045.00 0.0M
2023-10-06 8,860.00 8,885.00 8,815.00 8,815.00 0.0M
2023-10-05 8,995.00 8,995.00 8,870.00 8,890.00 0.0M
2023-10-04 9,495.00 9,495.00 8,935.00 9,015.00 0.0M
2023-09-27 9,675.00 9,720.00 9,605.00 9,605.00 0.0M
2023-09-26 9,885.00 9,895.00 9,835.00 9,870.00 0.0M
2023-09-25 9,895.00 9,895.00 9,850.00 9,870.00 0.0M
2023-09-22 9,940.00 9,940.00 9,895.00 9,895.00 0.0M
2023-09-21 10,000.00 10,035.00 9,950.00 10,035.00 0.0M
2023-09-20 9,905.00 9,930.00 9,895.00 9,895.00 0.0M
2023-09-19 9,945.00 9,945.00 9,880.00 9,885.00 0.0M
2023-09-18 9,975.00 10,000.00 9,945.00 9,975.00 0.0M
2023-09-15 9,890.00 9,965.00 9,890.00 9,945.00 0.0M
2023-09-14 9,850.00 9,850.00 9,800.00 9,800.00 0.0M
2023-09-13 9,715.00 9,785.00 9,715.00 9,740.00 0.0M
2023-09-12 9,745.00 9,760.00 9,640.00 9,715.00 0.0M
2023-09-11 9,795.00 9,795.00 9,680.00 9,725.00 0.0M
2023-09-08 9,635.00 9,685.00 9,635.00 9,675.00 0.0M
2023-09-07 9,600.00 9,605.00 9,530.00 9,530.00 0.0M
2023-09-06 9,555.00 9,555.00 9,470.00 9,470.00 0.0M
2023-09-05 9,560.00 9,570.00 9,550.00 9,570.00 0.0M
2023-09-04 9,570.00 9,595.00 9,530.00 9,560.00 0.0M
2023-09-01 9,675.00 9,675.00 9,535.00 9,580.00 0.0M
2023-08-31 9,695.00 9,705.00 9,670.00 9,705.00 0.1M
2023-08-30 9,730.00 9,735.00 9,705.00 9,705.00 0.0M
2023-08-29 9,730.00 9,730.00 9,705.00 9,710.00 0.0M
2023-08-28 9,775.00 9,775.00 9,725.00 9,725.00 0.0M
2023-08-25 9,685.00 9,755.00 9,575.00 9,590.00 0.1M
2023-08-24 9,795.00 9,795.00 9,765.00 9,765.00 0.0M
2023-08-23 9,695.00 9,825.00 9,695.00 9,825.00 0.0M
2023-08-22 9,820.00 9,820.00 9,670.00 9,730.00 0.0M
2023-08-21 9,825.00 9,870.00 9,750.00 9,870.00 0.0M
2023-08-18 9,740.00 9,800.00 9,700.00 9,700.00 0.0M
2023-08-17 9,815.00 9,815.00 9,740.00 9,740.00 0.0M
2023-08-16 9,700.00 9,740.00 9,665.00 9,710.00 0.0M
2023-08-14 9,930.00 9,950.00 9,860.00 9,860.00 0.0M
2023-08-11 9,860.00 9,860.00 9,800.00 9,800.00 0.0M
2023-08-10 9,870.00 9,870.00 9,780.00 9,810.00 0.0M
2023-08-09 9,765.00 9,850.00 9,765.00 9,765.00 0.0M
2023-08-08 9,680.00 9,760.00 9,630.00 9,760.00 0.0M
2023-08-07 9,735.00 9,735.00 9,640.00 9,650.00 0.0M
2023-08-04 9,785.00 9,850.00 9,660.00 9,850.00 0.0M
2023-08-03 9,980.00 9,985.00 9,925.00 9,925.00 0.0M
2023-08-02 9,840.00 9,940.00 9,810.00 9,925.00 0.0M
2023-08-01 9,965.00 9,970.00 9,905.00 9,935.00 0.0M