Timefolio TIMEFOLIO Global Artificial Intelligence Active ETF (456600)

456600
🏛️ Corée du Sud →
35,095.00
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 14,455.00 14,455.00 14,355.00 14,380.00 0.2M
2023-12-27 14,410.00 14,415.00 14,330.00 14,380.00 0.3M
2023-12-26 14,395.00 14,395.00 14,230.00 14,270.00 0.2M
2023-12-22 14,335.00 14,405.00 14,275.00 14,280.00 0.2M
2023-12-21 14,230.00 14,255.00 14,150.00 14,245.00 0.2M
2023-12-20 14,470.00 14,485.00 14,390.00 14,425.00 0.2M
2023-12-19 14,335.00 14,385.00 14,305.00 14,370.00 0.2M
2023-12-18 14,105.00 14,255.00 14,105.00 14,240.00 0.2M
2023-12-15 14,015.00 14,060.00 13,965.00 14,040.00 0.2M
2023-12-14 14,000.00 14,045.00 13,960.00 14,045.00 0.3M
2023-12-13 13,950.00 14,005.00 13,885.00 13,965.00 0.3M
2023-12-12 13,820.00 13,910.00 13,820.00 13,860.00 0.2M
2023-12-11 13,800.00 13,820.00 13,005.00 13,750.00 2.8M
2023-12-08 13,540.00 13,540.00 13,475.00 13,500.00 0.2M
2023-12-07 13,345.00 13,395.00 13,280.00 13,365.00 0.1M
2023-12-06 13,470.00 13,540.00 13,460.00 13,540.00 0.1M
2023-12-05 13,500.00 13,545.00 13,380.00 13,380.00 1.0M
2023-12-04 13,765.00 13,765.00 13,685.00 13,700.00 0.2M
2023-12-01 13,705.00 13,775.00 13,655.00 13,765.00 0.2M
2023-11-30 13,605.00 13,735.00 13,605.00 13,735.00 0.4M
2023-11-29 13,570.00 13,670.00 13,550.00 13,600.00 0.4M
2023-11-28 13,575.00 13,575.00 13,465.00 13,510.00 0.3M
2023-11-27 13,565.00 13,565.00 13,495.00 13,525.00 0.3M
2023-11-24 13,475.00 13,630.00 13,475.00 13,570.00 0.5M
2023-11-23 13,535.00 13,605.00 13,495.00 13,500.00 0.3M
2023-11-22 13,485.00 13,570.00 13,480.00 13,550.00 0.3M
2023-11-21 13,600.00 13,700.00 13,600.00 13,640.00 0.3M
2023-11-20 13,420.00 13,475.00 13,350.00 13,360.00 0.3M
2023-11-19 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2023-11-17 13,440.00 13,490.00 13,345.00 13,400.00 0.3M
2023-11-16 13,555.00 13,555.00 13,405.00 13,440.00 0.3M
2023-11-15 13,580.00 13,640.00 13,550.00 13,585.00 0.4M
2023-11-14 13,265.00 13,375.00 13,230.00 13,360.00 1.3M
2023-11-13 13,330.00 13,360.00 13,150.00 13,230.00 1.0M
2023-11-10 12,990.00 13,075.00 12,990.00 13,075.00 0.2M
2023-11-09 12,965.00 13,100.00 12,965.00 13,030.00 0.3M
2023-11-08 13,100.00 13,100.00 12,910.00 12,965.00 0.3M
2023-11-07 12,885.00 12,950.00 12,835.00 12,910.00 0.3M
2023-11-06 12,750.00 12,960.00 12,120.00 12,935.00 0.6M
2023-11-03 12,850.00 12,850.00 12,695.00 12,750.00 0.4M
2023-11-02 12,410.00 12,625.00 12,410.00 12,605.00 1.6M
2023-11-01 12,035.00 12,185.00 12,035.00 12,180.00 0.2M
2023-10-31 12,185.00 12,190.00 11,980.00 12,030.00 0.2M
2023-10-30 12,315.00 12,315.00 12,190.00 12,210.00 0.2M
2023-10-27 12,050.00 12,185.00 12,050.00 12,150.00 0.2M
2023-10-26 12,300.00 12,375.00 12,150.00 12,185.00 0.3M
2023-10-25 12,745.00 12,790.00 12,705.00 12,710.00 0.2M
2023-10-24 12,900.00 12,900.00 12,490.00 12,695.00 0.3M
2023-10-23 12,320.00 12,475.00 12,320.00 12,385.00 0.2M
2023-10-20 12,625.00 12,690.00 12,545.00 12,600.00 0.2M
2023-10-19 12,975.00 12,975.00 12,765.00 12,795.00 0.2M
2023-10-18 13,300.00 13,300.00 13,160.00 13,185.00 0.2M
2023-10-17 13,370.00 13,405.00 13,300.00 13,405.00 0.2M
2023-10-16 13,335.00 13,335.00 13,165.00 13,250.00 0.2M
2023-10-13 13,535.00 13,535.00 13,440.00 13,500.00 0.2M
2023-10-12 13,380.00 13,545.00 13,360.00 13,535.00 0.2M
2023-10-11 13,370.00 13,390.00 13,280.00 13,350.00 0.5M
2023-10-10 13,225.00 13,335.00 13,225.00 13,245.00 0.2M
2023-10-06 13,005.00 13,160.00 13,005.00 13,060.00 0.1M
2023-10-05 13,035.00 13,085.00 12,940.00 12,975.00 0.2M
2023-10-04 12,845.00 12,920.00 12,795.00 12,795.00 0.2M
2023-09-27 12,575.00 12,675.00 12,575.00 12,675.00 0.1M
2023-09-26 12,745.00 12,755.00 12,650.00 12,660.00 0.1M
2023-09-25 12,750.00 12,750.00 12,610.00 12,670.00 0.0M
2023-09-22 12,700.00 12,735.00 12,580.00 12,650.00 0.1M
2023-09-21 13,000.00 13,000.00 12,900.00 12,900.00 0.0M
2023-09-20 13,180.00 13,260.00 13,080.00 13,200.00 1.1M
2023-09-19 13,310.00 13,310.00 13,200.00 13,270.00 0.0M
2023-09-18 13,475.00 13,475.00 13,290.00 13,315.00 0.1M
2023-09-15 13,815.00 13,835.00 13,680.00 13,705.00 0.2M
2023-09-14 13,690.00 13,770.00 13,645.00 13,770.00 0.2M
2023-09-13 13,640.00 13,640.00 13,525.00 13,540.00 0.1M
2023-09-12 14,015.00 14,015.00 13,765.00 13,810.00 0.1M
2023-09-11 13,895.00 14,000.00 13,855.00 13,950.00 0.2M
2023-09-08 13,905.00 13,980.00 13,770.00 13,935.00 0.2M
2023-09-07 14,040.00 14,225.00 14,000.00 14,075.00 1.0M
2023-09-06 14,050.00 14,180.00 14,050.00 14,165.00 0.2M
2023-09-05 13,795.00 14,000.00 13,745.00 14,000.00 0.2M
2023-09-04 13,790.00 13,805.00 13,695.00 13,770.00 0.1M
2023-09-01 13,880.00 13,915.00 13,760.00 13,790.00 0.1M
2023-08-31 13,735.00 13,925.00 13,735.00 13,825.00 0.3M
2023-08-30 13,555.00 13,765.00 13,555.00 13,710.00 0.4M
2023-08-29 13,035.00 13,270.00 13,035.00 13,265.00 0.3M
2023-08-28 13,065.00 13,065.00 12,945.00 13,020.00 0.3M
2023-08-25 13,095.00 13,095.00 13,000.00 13,060.00 0.3M
2023-08-24 13,710.00 13,765.00 13,610.00 13,660.00 0.4M
2023-08-23 13,215.00 13,220.00 13,155.00 13,180.00 0.3M
2023-08-22 13,270.00 13,300.00 13,180.00 13,235.00 0.3M
2023-08-21 12,745.00 12,815.00 12,745.00 12,785.00 0.2M
2023-08-18 12,740.00 12,765.00 12,620.00 12,745.00 0.3M
2023-08-17 12,845.00 12,890.00 12,785.00 12,875.00 0.2M
2023-08-16 13,050.00 13,140.00 13,030.00 13,060.00 0.2M
2023-08-14 12,900.00 12,900.00 12,735.00 12,785.00 0.3M
2023-08-11 12,935.00 13,080.00 12,935.00 12,990.00 0.2M
2023-08-10 13,030.00 13,055.00 12,840.00 12,965.00 0.4M
2023-08-09 13,205.00 13,385.00 13,205.00 13,380.00 0.3M
2023-08-08 13,465.00 13,500.00 13,400.00 13,440.00 0.2M
2023-08-07 13,600.00 13,600.00 13,380.00 13,415.00 0.2M
2023-08-04 13,405.00 13,620.00 13,405.00 13,600.00 0.2M
2023-08-03 13,560.00 13,560.00 13,260.00 13,370.00 0.3M
2023-08-02 13,845.00 13,915.00 13,760.00 13,785.00 0.4M
2023-08-01 13,675.00 13,895.00 13,675.00 13,895.00 0.4M
2023-07-31 13,770.00 13,770.00 13,605.00 13,620.00 0.2M
2023-07-28 13,375.00 13,450.00 13,285.00 13,440.00 0.3M
2023-07-27 13,225.00 13,405.00 13,225.00 13,375.00 0.3M
2023-07-26 13,255.00 13,420.00 13,045.00 13,170.00 0.5M
2023-07-25 13,305.00 13,400.00 13,220.00 13,240.00 0.2M
2023-07-24 13,295.00 13,300.00 13,150.00 13,300.00 0.2M
2023-07-21 13,290.00 13,305.00 13,000.00 13,295.00 0.4M
2023-07-20 13,560.00 13,580.00 13,380.00 13,575.00 0.3M
2023-07-19 13,600.00 13,710.00 13,550.00 13,615.00 0.4M
2023-07-18 13,300.00 13,385.00 13,290.00 13,310.00 0.3M
2023-07-17 13,270.00 13,270.00 13,100.00 13,135.00 0.3M
2023-07-14 13,320.00 13,400.00 13,170.00 13,310.00 0.4M
2023-07-13 12,900.00 13,120.00 12,830.00 13,085.00 0.4M
2023-07-12 12,650.00 12,770.00 12,635.00 12,760.00 0.2M
2023-07-11 12,670.00 12,680.00 12,585.00 12,645.00 0.2M
2023-07-10 12,685.00 12,685.00 12,550.00 12,570.00 0.2M
2023-07-07 12,590.00 12,660.00 12,580.00 12,635.00 0.2M
2023-07-06 12,870.00 12,870.00 12,670.00 12,685.00 0.3M
2023-07-05 12,625.00 12,810.00 12,625.00 12,745.00 0.3M
2023-07-04 12,650.00 12,730.00 12,630.00 12,700.00 0.3M
2023-07-03 12,715.00 12,715.00 12,600.00 12,640.00 0.2M
2023-06-30 12,560.00 12,560.00 12,400.00 12,425.00 0.2M
2023-06-29 12,380.00 12,590.00 12,380.00 12,560.00 0.3M
2023-06-28 12,355.00 12,475.00 12,265.00 12,350.00 0.3M
2023-06-27 12,215.00 12,215.00 12,075.00 12,125.00 0.4M
2023-06-26 12,320.00 12,350.00 12,240.00 12,340.00 0.4M
2023-06-23 12,305.00 12,395.00 12,225.00 12,320.00 0.3M
2023-06-22 12,150.00 12,250.00 12,070.00 12,150.00 0.5M
2023-06-21 12,445.00 12,485.00 12,375.00 12,420.00 0.3M
2023-06-20 12,225.00 12,340.00 12,175.00 12,320.00 0.4M
2023-06-19 12,300.00 12,300.00 12,165.00 12,225.00 0.2M
2023-06-16 12,200.00 12,310.00 12,200.00 12,300.00 0.3M
2023-06-15 12,135.00 12,195.00 12,115.00 12,155.00 0.3M
2023-06-14 11,930.00 12,010.00 11,930.00 11,985.00 0.4M
2023-06-13 11,920.00 12,370.00 11,845.00 11,850.00 0.3M
2023-06-12 11,735.00 11,805.00 11,735.00 11,790.00 0.2M
2023-06-09 11,850.00 11,850.00 11,555.00 11,710.00 0.4M
2023-06-08 11,610.00 11,610.00 11,480.00 11,505.00 0.2M
2023-06-07 11,670.00 11,800.00 11,670.00 11,795.00 0.4M
2023-06-05 11,695.00 11,695.00 11,590.00 11,615.00 0.3M
2023-06-02 11,810.00 12,290.00 11,770.00 11,805.00 0.4M
2023-06-01 11,615.00 11,650.00 11,515.00 11,635.00 0.4M
2023-05-31 11,690.00 11,940.00 11,635.00 11,935.00 0.3M
2023-05-30 11,625.00 11,840.00 11,625.00 11,720.00 0.1M
2023-05-26 11,435.00 11,435.00 11,320.00 11,365.00 0.2M
2023-05-25 11,150.00 11,295.00 11,150.00 11,260.00 0.3M
2023-05-24 10,580.00 10,580.00 10,505.00 10,510.00 0.3M
2023-05-23 10,505.00 10,630.00 10,505.00 10,585.00 0.3M
2023-05-22 10,610.00 10,610.00 10,400.00 10,445.00 0.3M
2023-05-19 10,755.00 10,755.00 10,610.00 10,625.00 0.3M
2023-05-18 10,360.00 10,430.00 10,355.00 10,370.00 0.2M
2023-05-17 10,150.00 10,185.00 10,100.00 10,150.00 0.2M
2023-05-16 10,035.00 10,250.00 10,000.00 10,075.00 0.5M