KIM ACE NVIDIA30 Blend Bloomberg ETF (448540)

448540
🏛️ Südkorea →
24,585.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 24,445.00 24,450.00 24,430.00 24,450.00 2.4K
09:05 24,450.00 25,790.00 24,450.00 24,480.00 3.1K
09:10 24,475.00 24,480.00 24,470.00 24,470.00 3.7K
09:15 24,480.00 24,480.00 24,470.00 24,475.00 5.0K
09:20 24,470.00 24,490.00 24,470.00 24,490.00 3.4K
09:25 24,490.00 24,490.00 24,470.00 24,490.00 1.2K
09:30 24,490.00 24,490.00 24,470.00 24,480.00 1.0K
09:35 24,480.00 24,490.00 24,470.00 24,490.00 4.1K
09:40 24,490.00 24,490.00 24,475.00 24,490.00 1.8K
09:45 24,490.00 24,490.00 24,475.00 24,485.00 0.4K
09:50 24,480.00 24,480.00 24,480.00 24,480.00 1.1K
09:55 24,475.00 24,485.00 24,475.00 24,475.00 1.0K
10:00 24,475.00 24,480.00 24,470.00 24,475.00 2.9K
10:05 24,475.00 24,485.00 24,475.00 24,475.00 1.5K
10:10 24,485.00 24,485.00 24,465.00 24,480.00 1.8K
10:15 24,475.00 24,475.00 24,470.00 24,470.00 0.7K
10:20 24,472.00 24,472.00 24,460.00 24,460.00 4.8K
10:25 24,460.00 24,465.00 24,455.00 24,465.00 1.8K
10:30 24,460.00 24,465.00 24,455.00 24,465.00 1.8K
10:35 24,465.00 24,465.00 24,455.00 24,460.00 1.1K
10:40 24,460.00 24,465.00 24,455.00 24,460.00 1.2K
10:45 24,455.00 24,460.00 24,455.00 24,460.00 0.4K
10:50 24,455.00 24,460.00 24,450.00 24,455.00 1.1K
10:55 24,455.00 24,455.00 24,450.00 24,452.00 1.6K
11:00 24,452.00 24,465.00 24,450.00 24,465.00 0.7K
11:05 24,460.00 24,460.00 24,450.00 24,460.00 0.4K
11:10 24,460.00 24,460.00 24,450.00 24,450.00 1.0K
11:15 24,460.00 24,460.00 24,450.00 24,460.00 0.2K
11:20 24,460.00 24,460.00 24,455.00 24,455.00 0.0K
11:25 24,455.00 24,455.00 24,450.00 24,450.00 1.7K
11:30 24,450.00 24,455.00 24,450.00 24,455.00 0.2K
11:35 24,455.00 24,455.00 24,450.00 24,455.00 1.3K
11:40 24,450.00 24,455.00 24,450.00 24,455.00 0.2K
11:45 24,450.00 24,450.00 24,450.00 24,450.00 0.3K
11:50 24,450.00 24,450.00 24,445.00 24,445.00 0.6K
11:55 24,445.00 24,445.00 24,440.00 24,440.00 1.5K
12:00 24,445.00 24,445.00 24,440.00 24,440.00 1.7K
12:05 24,445.00 24,445.00 24,440.00 24,445.00 0.6K
12:10 24,445.00 24,445.00 24,440.00 24,445.00 0.4K
12:15 24,440.00 24,440.00 24,440.00 24,440.00 0.5K
12:20 24,442.00 24,445.00 24,442.00 24,445.00 0.9K
12:25 24,447.00 24,450.00 24,447.00 24,450.00 0.7K
12:30 24,447.00 24,450.00 24,447.00 24,450.00 0.8K
12:35 24,450.00 24,450.00 24,445.00 24,450.00 1.1K
12:40 24,450.00 24,450.00 24,445.00 24,445.00 1.7K
12:45 24,450.00 24,450.00 24,445.00 24,450.00 0.2K
12:50 24,445.00 24,450.00 24,445.00 24,445.00 1.6K
12:55 24,445.00 24,450.00 24,445.00 24,445.00 0.3K
13:00 24,450.00 24,450.00 24,445.00 24,445.00 0.6K
13:05 24,450.00 24,450.00 24,445.00 24,445.00 0.2K
13:10 24,450.00 24,450.00 24,450.00 24,450.00 1.8K
13:15 24,455.00 24,455.00 24,455.00 24,455.00 0.0K
13:20 24,450.00 24,450.00 24,450.00 24,450.00 2.4K
13:25 24,450.00 24,455.00 24,450.00 24,455.00 3.2K
13:30 24,455.00 24,455.00 24,452.00 24,455.00 0.3K
13:35 24,455.00 24,460.00 24,452.00 24,460.00 1.4K
13:40 24,460.00 24,460.00 24,455.00 24,455.00 0.0K
13:45 24,450.00 24,460.00 24,450.00 24,450.00 2.2K
13:50 24,455.00 24,457.00 24,455.00 24,457.00 0.2K
13:55 24,460.00 24,460.00 24,455.00 24,455.00 1.0K
14:00 24,460.00 24,460.00 24,455.00 24,455.00 1.2K
14:05 24,460.00 24,460.00 24,455.00 24,455.00 0.7K
14:10 24,455.00 24,460.00 24,455.00 24,460.00 0.8K
14:15 24,455.00 24,460.00 24,455.00 24,460.00 1.2K
14:20 24,455.00 24,460.00 24,455.00 24,455.00 0.3K
14:25 24,460.00 24,460.00 24,455.00 24,460.00 0.1K
14:30 24,460.00 24,460.00 24,455.00 24,455.00 0.1K
14:35 24,460.00 24,460.00 24,455.00 24,460.00 0.2K
14:40 24,460.00 24,460.00 24,460.00 24,460.00 0.9K
14:45 24,460.00 24,460.00 24,460.00 24,460.00 0.3K
14:50 24,460.00 24,465.00 24,460.00 24,465.00 0.2K
14:55 24,465.00 24,465.00 24,460.00 24,460.00 1.5K
15:00 24,455.00 24,460.00 24,455.00 24,460.00 0.4K
15:05 24,465.00 24,465.00 24,450.00 24,450.00 1.3K
15:10 24,455.00 24,455.00 24,445.00 24,445.00 3.5K
15:15 24,445.00 24,445.00 24,440.00 24,445.00 1.4K
15:25 24,450.00 24,450.00 24,450.00 24,450.00 10.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 24,540.00 24,615.00 24,540.00 24,585.00 0.1M
2025-09-25 24,495.00 24,550.00 24,495.00 24,540.00 0.1M
2025-09-24 24,425.00 24,660.00 24,425.00 24,555.00 0.1M
2025-09-23 24,710.00 24,810.00 24,710.00 24,765.00 0.1M
2025-09-22 24,445.00 25,790.00 24,430.00 24,450.00 0.1M
2025-09-19 24,500.00 24,500.00 24,430.00 24,440.00 0.1M
2025-09-18 24,270.00 24,270.00 24,175.00 24,255.00 0.2M
2025-09-17 24,350.00 24,355.00 24,305.00 24,345.00 0.1M
2025-09-16 24,525.00 24,525.00 24,455.00 24,470.00 0.1M
2025-09-15 24,475.00 24,530.00 24,470.00 24,525.00 0.1M
2025-09-12 24,485.00 24,495.00 24,435.00 24,475.00 0.1M
2025-09-11 24,495.00 24,520.00 24,435.00 24,485.00 0.1M
2025-09-10 24,610.00 24,610.00 24,225.00 24,360.00 0.1M
2025-09-09 24,155.00 24,155.00 23,980.00 24,080.00 0.1M
2025-09-08 24,110.00 24,110.00 23,990.00 24,020.00 0.1M
2025-09-05 24,180.00 24,345.00 24,180.00 24,225.00 0.1M
2025-09-04 24,115.00 24,260.00 24,115.00 24,180.00 0.1M
2025-09-03 24,200.00 24,200.00 24,150.00 24,165.00 0.1M
2025-09-02 24,205.00 24,360.00 24,115.00 24,300.00 0.1M
2025-09-01 24,385.00 24,385.00 24,265.00 24,330.00 0.1M
2025-08-29 24,580.00 24,600.00 24,515.00 24,600.00 0.1M
2025-08-28 24,685.00 24,685.00 24,400.00 24,460.00 0.2M
2025-08-27 24,630.00 24,735.00 24,630.00 24,735.00 0.1M
2025-08-26 24,620.00 24,640.00 24,550.00 24,630.00 0.1M
2025-08-25 24,645.00 24,655.00 24,475.00 24,620.00 0.1M
2025-08-22 24,445.00 24,445.00 24,240.00 24,255.00 0.1M
2025-08-21 24,390.00 24,450.00 24,390.00 24,445.00 0.1M
2025-08-20 24,280.00 24,405.00 24,280.00 24,365.00 0.2M
2025-08-19 24,630.00 24,655.00 24,580.00 24,640.00 0.1M
2025-08-18 24,600.00 26,000.00 24,545.00 24,580.00 0.1M
2025-08-14 24,660.00 24,660.00 24,540.00 24,600.00 0.1M
2025-08-13 24,720.00 24,750.00 24,635.00 24,690.00 0.1M
2025-08-12 24,660.00 24,695.00 24,610.00 24,695.00 0.1M
2025-08-11 24,635.00 24,700.00 24,630.00 24,655.00 0.1M
2025-08-08 24,495.00 24,650.00 24,495.00 24,625.00 0.1M
2025-08-07 24,535.00 24,620.00 24,515.00 24,585.00 0.1M
2025-08-06 24,575.00 24,575.00 24,355.00 24,530.00 0.1M
2025-08-05 24,640.00 24,715.00 24,520.00 24,650.00 0.2M
2025-08-04 24,175.00 24,325.00 24,170.00 24,305.00 0.1M
2025-08-01 24,405.00 24,497.00 24,400.00 24,480.00 0.2M
2025-07-31 25,135.00 25,135.00 24,640.00 24,775.00 0.2M
2025-07-30 24,415.00 24,415.00 24,320.00 24,400.00 0.1M
2025-07-29 24,380.00 24,500.00 24,380.00 24,500.00 0.1M
2025-07-28 24,220.00 24,315.00 24,200.00 24,315.00 0.1M
2025-07-25 24,150.00 24,220.00 24,150.00 24,220.00 0.1M
2025-07-24 24,195.00 24,195.00 24,075.00 24,135.00 0.1M
2025-07-23 23,985.00 23,985.00 23,855.00 23,970.00 0.1M
2025-07-22 24,200.00 24,200.00 24,100.00 24,145.00 0.1M
2025-07-21 24,290.00 24,290.00 24,205.00 24,260.00 0.1M
2025-07-18 24,255.00 24,320.00 24,210.00 24,320.00 0.1M
2025-07-17 24,155.00 24,310.00 24,145.00 24,310.00 0.1M
2025-07-16 24,200.00 24,205.00 24,095.00 24,120.00 0.2M
2025-07-15 23,835.00 24,110.00 23,745.00 24,090.00 0.2M
2025-07-14 23,725.00 23,800.00 23,720.00 23,785.00 0.1M
2025-07-11 23,800.00 23,800.00 23,655.00 23,725.00 0.1M
2025-07-10 23,700.00 23,825.00 23,685.00 23,725.00 0.1M
2025-07-09 23,495.00 23,565.00 23,495.00 23,565.00 0.1M
2025-07-08 23,460.00 23,485.00 23,435.00 23,485.00 0.1M
2025-07-07 23,490.00 23,495.00 23,425.00 23,460.00 0.1M
2025-07-04 23,350.00 23,490.00 23,350.00 23,435.00 0.1M
2025-07-03 23,215.00 23,350.00 23,215.00 23,350.00 0.1M
2025-07-02 23,160.00 23,160.00 23,050.00 23,120.00 0.1M
2025-07-01 23,175.00 23,355.00 23,175.00 23,315.00 0.1M
2025-06-30 23,270.00 23,400.00 23,270.00 23,370.00 0.2M
2025-06-27 23,245.00 23,305.00 23,190.00 23,250.00 0.1M
2025-06-26 23,240.00 23,395.00 23,110.00 23,395.00 0.2M
2025-06-25 22,910.00 22,910.00 22,760.00 22,875.00 0.1M
2025-06-24 22,580.00 22,790.00 22,580.00 22,680.00 0.1M
2025-06-23 22,700.00 22,700.00 22,505.00 22,575.00 0.1M
2025-06-20 22,850.00 22,850.00 22,695.00 22,715.00 0.0M
2025-06-19 22,785.00 22,800.00 22,650.00 22,755.00 0.0M
2025-06-18 22,665.00 22,710.00 22,610.00 22,680.00 0.1M
2025-06-17 22,660.00 22,665.00 22,605.00 22,665.00 0.1M
2025-06-16 22,470.00 22,565.00 22,465.00 22,550.00 0.1M
2025-06-13 22,545.00 22,680.00 22,545.00 22,550.00 0.2M
2025-06-12 22,680.00 22,710.00 22,515.00 22,545.00 0.1M
2025-06-11 22,665.00 22,680.00 22,600.00 22,680.00 0.0M
2025-06-10 22,555.00 22,615.00 22,505.00 22,615.00 0.1M
2025-06-09 22,405.00 22,555.00 22,405.00 22,555.00 0.1M
2025-06-05 22,560.00 22,560.00 22,465.00 22,515.00 0.1M
2025-06-04 22,605.00 22,660.00 22,485.00 22,565.00 0.1M
2025-06-02 22,360.00 22,360.00 22,065.00 22,080.00 0.1M
2025-05-30 22,500.00 22,500.00 22,300.00 22,360.00 0.1M
2025-05-29 22,425.00 22,685.00 22,425.00 22,620.00 0.2M
2025-05-28 22,140.00 22,320.00 22,140.00 22,315.00 0.1M
2025-05-27 22,075.00 22,155.00 22,055.00 22,130.00 0.0M
2025-05-26 21,950.00 22,140.00 21,950.00 22,140.00 0.0M
2025-05-23 22,220.00 22,220.00 22,085.00 22,125.00 0.0M
2025-05-22 21,935.00 22,130.00 21,930.00 22,095.00 0.1M
2025-05-21 22,325.00 22,325.00 22,195.00 22,210.00 0.0M
2025-05-20 22,270.00 22,350.00 22,270.00 22,325.00 0.1M
2025-05-19 22,120.00 22,255.00 21,585.00 22,185.00 0.1M
2025-05-16 22,320.00 22,325.00 22,245.00 22,250.00 0.1M
2025-05-15 22,250.00 22,435.00 22,250.00 22,325.00 0.1M
2025-05-14 22,105.00 22,285.00 22,105.00 22,285.00 0.2M
2025-05-13 21,780.00 21,855.00 21,635.00 21,715.00 0.1M
2025-05-12 21,300.00 21,500.00 21,230.00 21,465.00 0.1M
2025-05-09 21,395.00 21,400.00 21,240.00 21,350.00 0.1M
2025-05-08 21,160.00 21,430.00 21,160.00 21,400.00 0.1M
2025-05-07 21,060.00 21,120.00 20,920.00 21,095.00 0.1M
2025-05-02 21,005.00 21,215.00 21,005.00 21,145.00 0.0M
2025-04-30 20,890.00 20,890.00 20,800.00 20,820.00 0.0M
2025-04-29 20,895.00 20,995.00 20,872.00 20,955.00 0.1M
2025-04-28 21,180.00 21,190.00 21,065.00 21,190.00 0.1M
2025-04-25 20,880.00 20,975.00 20,805.00 20,970.00 0.0M
2025-04-24 20,580.00 20,585.00 20,520.00 20,570.00 0.0M
2025-04-23 20,520.00 20,790.00 20,520.00 20,585.00 0.1M
2025-04-22 20,135.00 20,245.00 20,135.00 20,175.00 0.1M
2025-04-21 20,515.00 20,515.00 20,330.00 20,350.00 0.1M
2025-04-18 20,520.00 20,540.00 20,470.00 20,515.00 0.0M
2025-04-17 20,455.00 20,615.00 20,455.00 20,550.00 0.0M
2025-04-16 20,580.00 20,765.00 20,535.00 20,535.00 0.2M
2025-04-15 21,000.00 21,000.00 20,885.00 20,935.00 0.0M
2025-04-14 21,240.00 21,245.00 21,070.00 21,225.00 0.1M
2025-04-11 20,960.00 21,070.00 20,730.00 21,060.00 0.1M
2025-04-10 21,220.00 21,450.00 21,190.00 21,240.00 0.1M
2025-04-09 20,360.00 20,360.00 19,985.00 20,270.00 0.1M
2025-04-08 20,430.00 20,565.00 20,330.00 20,545.00 0.1M
2025-04-07 19,855.00 19,900.00 19,610.00 19,705.00 0.1M
2025-04-04 20,490.00 20,590.00 20,405.00 20,515.00 0.1M
2025-04-03 20,605.00 20,780.00 20,595.00 20,760.00 0.1M
2025-04-02 21,030.00 21,090.00 21,030.00 21,050.00 0.0M
2025-04-01 21,035.00 21,035.00 20,900.00 20,970.00 0.0M
2025-03-31 20,985.00 21,045.00 20,865.00 20,910.00 0.1M
2025-03-28 21,085.00 21,190.00 19,800.00 21,190.00 0.0M
2025-03-27 21,190.00 21,200.00 21,105.00 21,110.00 0.1M
2025-03-26 21,595.00 21,645.00 21,580.00 21,625.00 0.0M
2025-03-25 21,740.00 21,740.00 21,610.00 21,690.00 0.1M
2025-03-24 21,555.00 21,555.00 21,455.00 21,535.00 0.1M
2025-03-21 21,540.00 21,540.00 21,425.00 21,455.00 0.0M
2025-03-20 21,400.00 21,480.00 21,400.00 21,460.00 0.1M
2025-03-19 21,255.00 21,255.00 21,180.00 21,190.00 0.1M
2025-03-18 21,525.00 21,525.00 21,430.00 21,500.00 0.1M
2025-03-17 21,630.00 21,630.00 21,510.00 21,555.00 0.1M
2025-03-14 21,260.00 21,500.00 21,260.00 21,440.00 0.1M
2025-03-13 21,340.00 21,400.00 21,260.00 21,260.00 0.1M
2025-03-12 20,865.00 20,950.00 20,865.00 20,940.00 0.1M
2025-03-11 20,585.00 20,770.00 20,420.00 20,675.00 0.2M
2025-03-10 21,040.00 21,045.00 20,965.00 21,015.00 0.1M
2025-03-07 20,920.00 21,055.00 20,915.00 20,960.00 0.1M
2025-03-06 21,470.00 21,470.00 21,230.00 21,295.00 0.0M
2025-03-05 21,365.00 21,500.00 21,320.00 21,485.00 0.2M
2025-03-04 21,190.00 21,300.00 21,120.00 21,285.00 0.1M
2025-02-28 21,460.00 21,600.00 21,280.00 21,600.00 0.1M
2025-02-27 22,005.00 22,010.00 21,890.00 21,985.00 0.1M
2025-02-26 21,690.00 21,800.00 21,690.00 21,790.00 0.1M
2025-02-25 21,825.00 21,885.00 21,800.00 21,880.00 0.1M
2025-02-24 22,200.00 22,205.00 22,045.00 22,095.00 0.1M
2025-02-21 22,410.00 22,450.00 22,400.00 22,450.00 0.1M
2025-02-20 22,470.00 22,470.00 22,345.00 22,395.00 0.1M
2025-02-19 22,445.00 22,445.00 22,400.00 22,420.00 0.1M
2025-02-18 22,370.00 22,450.00 22,335.00 22,445.00 0.1M
2025-02-17 22,300.00 22,400.00 22,300.00 22,390.00 0.1M
2025-02-14 22,155.00 22,240.00 22,155.00 22,240.00 0.1M
2025-02-13 21,950.00 22,090.00 21,950.00 22,015.00 0.1M
2025-02-12 22,055.00 22,165.00 22,055.00 22,160.00 0.1M
2025-02-11 22,075.00 22,190.00 22,075.00 22,180.00 0.1M
2025-02-10 21,900.00 21,965.00 21,880.00 21,960.00 0.1M
2025-02-07 21,800.00 21,885.00 21,800.00 21,885.00 0.1M
2025-02-06 21,700.00 21,700.00 21,595.00 21,695.00 0.2M
2025-02-05 21,370.00 21,440.00 21,365.00 21,365.00 0.1M
2025-02-04 21,395.00 21,425.00 21,305.00 21,355.00 0.2M
2025-02-03 21,075.00 21,425.00 21,025.00 21,035.00 0.3M
2025-01-31 21,510.00 21,700.00 21,510.00 21,665.00 0.3M
2025-01-24 22,670.00 22,695.00 22,625.00 22,680.00 0.1M
2025-01-23 22,675.00 22,700.00 22,650.00 22,670.00 0.2M
2025-01-22 22,400.00 22,530.00 22,340.00 22,520.00 0.1M
2025-01-21 22,365.00 22,365.00 22,130.00 22,255.00 0.1M
2025-01-20 22,420.00 22,420.00 22,300.00 22,365.00 0.1M
2025-01-17 22,235.00 22,235.00 22,100.00 22,170.00 0.1M
2025-01-16 22,305.00 22,305.00 22,220.00 22,275.00 0.1M
2025-01-15 22,100.00 22,100.00 22,035.00 22,060.00 0.1M
2025-01-14 22,235.00 22,240.00 22,190.00 22,240.00 0.1M
2025-01-13 22,200.00 22,345.00 22,185.00 22,235.00 0.1M
2025-01-10 22,500.00 22,500.00 22,400.00 22,465.00 0.1M
2025-01-09 22,395.00 22,490.00 22,340.00 22,415.00 0.1M
2025-01-08 22,490.00 22,500.00 22,365.00 22,495.00 0.2M
2025-01-07 22,955.00 23,005.00 22,830.00 22,885.00 0.2M
2025-01-06 22,715.00 22,780.00 22,605.00 22,780.00 0.1M
2025-01-03 22,305.00 22,390.00 22,305.00 22,390.00 0.1M
2025-01-02 22,285.00 22,310.00 22,110.00 22,200.00 0.1M