MiraeAsset TIGER KOSDAQ150 Leverage ETF (233160)

233160
🏛️ Südkorea →
10,665.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 11,705.00 11,770.00 11,650.00 11,650.00 24.7K
09:05 11,665.00 11,695.00 11,590.00 11,620.00 14.5K
09:10 11,625.00 11,645.00 11,570.00 11,575.00 11.1K
09:15 11,575.00 11,590.00 11,545.00 11,590.00 8.0K
09:20 11,595.00 11,615.00 11,580.00 11,600.00 4.4K
09:25 11,610.00 11,620.00 11,580.00 11,580.00 6.9K
09:30 11,575.00 11,595.00 11,535.00 11,535.00 6.4K
09:35 11,530.00 11,555.00 11,525.00 11,555.00 2.4K
09:40 11,550.00 11,590.00 11,545.00 11,590.00 7.1K
09:45 11,595.00 11,600.00 11,500.00 11,500.00 12.2K
09:50 11,495.00 11,500.00 11,440.00 11,445.00 22.7K
09:55 11,440.00 11,440.00 11,400.00 11,405.00 32.8K
10:00 11,415.00 11,415.00 11,395.00 11,400.00 7.1K
10:05 11,420.00 11,430.00 11,400.00 11,400.00 4.7K
10:10 11,400.00 11,400.00 11,370.00 11,370.00 7.9K
10:15 11,365.00 11,375.00 11,340.00 11,370.00 2.2K
10:20 11,370.00 11,370.00 11,330.00 11,340.00 2.9K
10:25 11,375.00 11,375.00 11,325.00 11,325.00 3.2K
10:30 11,350.00 11,355.00 11,320.00 11,325.00 7.2K
10:35 11,325.00 11,325.00 11,275.00 11,280.00 10.8K
10:40 11,285.00 11,290.00 11,225.00 11,255.00 13.7K
10:45 11,245.00 11,245.00 11,200.00 11,200.00 7.3K
10:50 11,200.00 11,200.00 11,170.00 11,180.00 8.4K
10:55 11,175.00 11,200.00 11,165.00 11,170.00 7.0K
11:00 11,160.00 11,175.00 11,120.00 11,155.00 10.9K
11:05 11,140.00 11,145.00 11,105.00 11,105.00 3.8K
11:10 11,115.00 11,115.00 11,070.00 11,070.00 17.4K
11:15 11,065.00 11,110.00 11,065.00 11,110.00 5.8K
11:20 11,110.00 11,160.00 11,110.00 11,160.00 16.0K
11:25 11,150.00 11,160.00 11,140.00 11,155.00 2.7K
11:30 11,155.00 11,155.00 11,135.00 11,135.00 8.3K
11:35 11,140.00 11,160.00 11,140.00 11,160.00 1.0K
11:40 11,150.00 11,160.00 11,140.00 11,150.00 2.0K
11:45 11,150.00 11,180.00 11,150.00 11,160.00 2.7K
11:50 11,160.00 11,160.00 11,110.00 11,110.00 11.8K
11:55 11,110.00 11,110.00 11,080.00 11,105.00 3.6K
12:00 11,105.00 11,105.00 11,090.00 11,100.00 0.9K
12:05 11,100.00 11,110.00 11,095.00 11,105.00 2.7K
12:10 11,115.00 11,120.00 11,090.00 11,090.00 1.5K
12:15 11,095.00 11,100.00 11,080.00 11,085.00 3.1K
12:20 11,090.00 11,100.00 11,080.00 11,080.00 1.6K
12:25 11,075.00 11,075.00 11,060.00 11,065.00 8.0K
12:30 11,065.00 11,110.00 11,065.00 11,110.00 7.9K
12:35 11,115.00 11,130.00 11,115.00 11,120.00 0.8K
12:40 11,115.00 11,115.00 11,095.00 11,095.00 5.5K
12:45 11,090.00 11,095.00 11,070.00 11,070.00 9.3K
12:50 11,070.00 11,080.00 11,060.00 11,075.00 2.8K
12:55 11,080.00 11,095.00 11,075.00 11,090.00 0.4K
13:00 11,090.00 11,135.00 11,090.00 11,135.00 1.1K
13:05 11,140.00 11,145.00 11,105.00 11,110.00 4.2K
13:10 11,105.00 11,130.00 11,090.00 11,130.00 3.3K
13:15 11,135.00 11,145.00 11,125.00 11,135.00 0.9K
13:20 11,145.00 11,145.00 11,125.00 11,140.00 0.9K
13:25 11,135.00 11,160.00 11,135.00 11,135.00 5.7K
13:30 11,160.00 11,160.00 11,145.00 11,145.00 0.8K
13:35 11,155.00 11,170.00 11,145.00 11,170.00 1.3K
13:40 11,175.00 11,205.00 11,165.00 11,205.00 3.7K
13:45 11,210.00 11,230.00 11,190.00 11,225.00 2.4K
13:50 11,225.00 11,225.00 11,200.00 11,225.00 0.6K
13:55 11,225.00 11,280.00 11,215.00 11,275.00 12.6K
14:00 11,270.00 11,270.00 11,225.00 11,230.00 2.9K
14:05 11,240.00 11,240.00 11,200.00 11,220.00 2.5K
14:10 11,225.00 11,280.00 11,225.00 11,280.00 2.2K
14:15 11,285.00 11,295.00 11,275.00 11,285.00 6.4K
14:20 11,280.00 11,300.00 11,280.00 11,285.00 1.6K
14:25 11,295.00 11,350.00 11,295.00 11,325.00 3.6K
14:30 11,310.00 11,315.00 11,280.00 11,280.00 19.4K
14:35 11,285.00 11,285.00 11,255.00 11,255.00 1.9K
14:40 11,260.00 11,285.00 11,260.00 11,280.00 0.7K
14:45 11,300.00 11,310.00 11,285.00 11,290.00 2.1K
14:50 11,285.00 11,305.00 11,280.00 11,305.00 5.8K
14:55 11,300.00 11,300.00 11,285.00 11,290.00 3.4K
15:00 11,310.00 11,340.00 11,310.00 11,335.00 3.9K
15:05 11,330.00 11,355.00 11,325.00 11,350.00 5.8K
15:10 11,355.00 11,380.00 11,350.00 11,375.00 17.6K
15:15 11,380.00 11,380.00 11,360.00 11,360.00 10.5K
15:25 11,345.00 11,345.00 11,345.00 11,345.00 4.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 10,875.00 10,895.00 10,495.00 10,665.00 0.4M
2025-09-25 11,220.00 11,370.00 10,980.00 11,100.00 0.2M
2025-09-24 11,705.00 11,770.00 11,060.00 11,345.00 0.5M
2025-09-23 11,995.00 12,015.00 11,550.00 11,760.00 0.3M
2025-09-22 11,620.00 11,975.00 11,540.00 11,910.00 0.3M
2025-09-19 11,185.00 11,450.00 11,150.00 11,435.00 0.3M
2025-09-18 11,180.00 11,300.00 11,110.00 11,240.00 0.3M
2025-09-17 11,165.00 11,205.00 10,970.00 10,990.00 0.3M
2025-09-16 11,220.00 11,295.00 11,145.00 11,230.00 0.3M
2025-09-15 11,210.00 11,270.00 10,995.00 11,175.00 0.3M
2025-09-12 10,870.00 11,155.00 10,815.00 11,100.00 0.6M
2025-09-11 10,700.00 10,845.00 10,600.00 10,680.00 0.4M
2025-09-10 10,530.00 10,730.00 10,530.00 10,655.00 0.8M
2025-09-09 10,395.00 10,535.00 10,280.00 10,480.00 0.4M
2025-09-08 10,320.00 10,405.00 10,200.00 10,380.00 0.3M
2025-09-05 10,100.00 10,215.00 10,015.00 10,175.00 0.3M
2025-09-04 9,840.00 10,070.00 9,830.00 9,970.00 0.3M
2025-09-03 9,720.00 9,820.00 9,565.00 9,810.00 0.2M
2025-09-02 9,680.00 9,810.00 9,525.00 9,770.00 0.2M
2025-09-01 9,760.00 9,885.00 9,500.00 9,620.00 0.4M
2025-08-29 9,990.00 10,095.00 9,755.00 9,820.00 0.4M
2025-08-28 9,980.00 10,025.00 9,835.00 9,920.00 0.3M
2025-08-27 10,100.00 10,130.00 9,940.00 10,085.00 0.2M
2025-08-26 9,835.00 10,120.00 9,820.00 10,090.00 0.3M
2025-08-25 9,855.00 10,015.00 9,755.00 9,955.00 0.4M
2025-08-22 9,535.00 9,685.00 9,425.00 9,585.00 0.3M
2025-08-21 9,600.00 9,735.00 9,395.00 9,465.00 0.2M
2025-08-20 9,540.00 9,600.00 9,275.00 9,575.00 0.6M
2025-08-19 10,180.00 10,180.00 9,700.00 9,770.00 0.4M
2025-08-18 10,435.00 10,530.00 10,030.00 10,035.00 0.3M
2025-08-14 10,520.00 10,545.00 10,370.00 10,520.00 0.3M
2025-08-13 10,385.00 10,455.00 10,140.00 10,455.00 0.4M
2025-08-12 10,305.00 10,495.00 10,130.00 10,140.00 0.4M
2025-08-11 10,145.00 10,295.00 9,970.00 10,240.00 0.2M
2025-08-08 10,035.00 10,220.00 10,035.00 10,095.00 0.4M
2025-08-07 10,040.00 10,085.00 9,935.00 10,000.00 0.3M
2025-08-06 9,745.00 10,045.00 9,710.00 10,030.00 0.4M
2025-08-05 9,770.00 10,030.00 9,705.00 9,920.00 0.6M
2025-08-04 9,250.00 9,620.00 9,160.00 9,480.00 0.4M
2025-08-01 9,685.00 9,810.00 9,180.00 9,180.00 0.8M
2025-07-31 10,190.00 10,215.00 9,885.00 10,140.00 0.4M
2025-07-30 10,125.00 10,300.00 10,050.00 10,075.00 0.3M
2025-07-29 10,190.00 10,220.00 9,905.00 10,125.00 0.3M
2025-07-28 10,220.00 10,315.00 9,990.00 10,205.00 0.3M
2025-07-25 10,245.00 10,320.00 10,140.00 10,140.00 0.2M
2025-07-24 10,345.00 10,570.00 10,255.00 10,290.00 0.3M
2025-07-23 10,290.00 10,380.00 9,995.00 10,340.00 0.4M
2025-07-22 10,550.00 10,760.00 10,110.00 10,260.00 0.4M
2025-07-21 10,450.00 10,625.00 10,425.00 10,525.00 0.2M
2025-07-18 10,440.00 10,645.00 10,405.00 10,555.00 0.4M
2025-07-17 10,050.00 10,390.00 9,950.00 10,390.00 0.5M
2025-07-16 9,895.00 10,080.00 9,800.00 10,030.00 0.4M
2025-07-15 9,555.00 9,990.00 9,450.00 9,990.00 0.7M
2025-07-14 9,570.00 9,675.00 9,405.00 9,535.00 0.3M
2025-07-11 9,560.00 9,715.00 9,480.00 9,545.00 0.4M
2025-07-10 9,335.00 9,495.00 9,210.00 9,470.00 0.5M
2025-07-09 9,005.00 9,235.00 9,005.00 9,200.00 0.3M
2025-07-08 8,955.00 9,095.00 8,845.00 9,070.00 0.3M
2025-07-07 8,760.00 9,015.00 8,685.00 8,965.00 0.3M
2025-07-04 9,320.00 9,370.00 8,840.00 8,845.00 0.6M
2025-07-03 9,135.00 9,425.00 9,045.00 9,345.00 0.5M
2025-07-02 8,945.00 9,095.00 8,720.00 9,040.00 0.3M
2025-07-01 8,975.00 9,120.00 8,935.00 8,945.00 0.3M
2025-06-30 8,985.00 9,090.00 8,885.00 8,975.00 0.2M
2025-06-27 9,150.00 9,205.00 8,875.00 8,995.00 0.4M
2025-06-26 9,445.00 9,450.00 8,930.00 9,135.00 0.5M
2025-06-25 9,450.00 9,465.00 9,210.00 9,375.00 0.4M
2025-06-24 9,310.00 9,510.00 9,295.00 9,375.00 0.6M
2025-06-23 8,920.00 9,000.00 8,745.00 9,000.00 0.6M
2025-06-20 8,935.00 9,265.00 8,860.00 9,210.00 0.5M
2025-06-19 8,965.00 8,985.00 8,725.00 8,935.00 0.4M
2025-06-18 8,705.00 9,035.00 8,680.00 8,865.00 0.3M
2025-06-17 8,910.00 9,155.00 8,620.00 8,815.00 0.6M
2025-06-16 8,775.00 8,990.00 8,655.00 8,880.00 0.6M
2025-06-13 9,415.00 9,430.00 8,570.00 8,780.00 1.2M
2025-06-12 9,315.00 9,560.00 9,300.00 9,330.00 0.5M
2025-06-11 8,955.00 9,370.00 8,925.00 9,285.00 0.8M
2025-06-10 8,700.00 8,880.00 8,550.00 8,820.00 0.6M
2025-06-09 8,450.00 8,645.00 8,400.00 8,590.00 0.7M
2025-06-05 8,285.00 8,615.00 8,270.00 8,375.00 0.5M
2025-06-04 8,290.00 8,425.00 8,245.00 8,280.00 0.3M
2025-06-02 8,010.00 8,225.00 7,955.00 8,145.00 0.3M
2025-05-30 7,965.00 8,110.00 7,910.00 8,000.00 0.2M
2025-05-29 8,045.00 8,070.00 7,925.00 8,035.00 0.3M
2025-05-28 7,865.00 8,015.00 7,835.00 7,855.00 0.4M
2025-05-27 7,735.00 7,805.00 7,630.00 7,805.00 0.2M
2025-05-26 7,580.00 7,815.00 7,560.00 7,675.00 0.4M
2025-05-23 7,570.00 7,590.00 7,405.00 7,475.00 0.2M
2025-05-22 7,495.00 7,555.00 7,365.00 7,520.00 0.3M
2025-05-21 7,460.00 7,675.00 7,435.00 7,560.00 0.3M
2025-05-20 7,555.00 7,660.00 7,350.00 7,365.00 0.4M
2025-05-19 7,515.00 7,580.00 7,270.00 7,430.00 0.6M
2025-05-16 7,900.00 7,900.00 7,600.00 7,660.00 0.4M
2025-05-15 7,870.00 8,010.00 7,840.00 7,865.00 0.4M
2025-05-14 7,870.00 8,045.00 7,660.00 7,995.00 0.5M
2025-05-13 7,890.00 8,065.00 7,875.00 7,890.00 0.4M
2025-05-12 7,755.00 7,765.00 7,550.00 7,730.00 0.3M
2025-05-09 7,955.00 7,955.00 7,630.00 7,715.00 0.3M
2025-05-08 7,830.00 7,980.00 7,810.00 7,915.00 0.2M
2025-05-07 7,960.00 7,970.00 7,655.00 7,780.00 0.3M
2025-05-02 7,685.00 7,990.00 7,615.00 7,865.00 0.4M
2025-04-30 7,930.00 7,980.00 7,620.00 7,705.00 0.4M
2025-04-29 7,840.00 8,045.00 7,835.00 7,940.00 0.3M
2025-04-28 8,015.00 8,100.00 7,720.00 7,800.00 0.4M
2025-04-25 8,100.00 8,175.00 8,020.00 8,025.00 0.3M
2025-04-24 8,060.00 8,125.00 7,915.00 8,005.00 0.2M
2025-04-23 7,985.00 8,065.00 7,870.00 8,055.00 0.5M
2025-04-22 7,665.00 7,805.00 7,635.00 7,725.00 0.2M
2025-04-21 7,725.00 7,935.00 7,660.00 7,715.00 0.3M
2025-04-18 7,700.00 7,830.00 7,570.00 7,830.00 0.3M
2025-04-17 7,400.00 7,725.00 7,400.00 7,680.00 0.3M
2025-04-16 7,630.00 7,690.00 7,330.00 7,365.00 0.4M
2025-04-15 7,700.00 7,805.00 7,575.00 7,755.00 0.4M
2025-04-14 7,555.00 7,775.00 7,490.00 7,730.00 0.7M
2025-04-11 6,920.00 7,485.00 6,920.00 7,445.00 0.5M
2025-04-10 7,105.00 7,270.00 6,950.00 7,205.00 0.7M
2025-04-09 6,620.00 6,760.00 6,270.00 6,420.00 1.1M
2025-04-08 6,870.00 7,000.00 6,685.00 6,770.00 0.6M
2025-04-07 7,210.00 7,210.00 6,600.00 6,610.00 1.3M
2025-04-04 7,230.00 7,805.00 7,125.00 7,425.00 1.9M
2025-04-03 6,940.00 7,360.00 6,900.00 7,360.00 0.6M
2025-04-02 7,590.00 7,635.00 7,265.00 7,360.00 0.6M
2025-04-01 7,335.00 7,725.00 7,225.00 7,580.00 0.7M
2025-03-31 7,310.00 7,495.00 7,100.00 7,185.00 1.2M
2025-03-28 7,955.00 7,985.00 7,560.00 7,630.00 0.7M
2025-03-27 8,005.00 8,195.00 7,915.00 7,940.00 0.4M
2025-03-26 8,140.00 8,195.00 7,825.00 8,180.00 0.4M
2025-03-25 8,355.00 8,395.00 8,005.00 8,045.00 0.4M
2025-03-24 8,250.00 8,465.00 8,185.00 8,295.00 0.3M
2025-03-21 8,185.00 8,340.00 8,060.00 8,160.00 0.6M
2025-03-20 9,025.00 9,060.00 8,445.00 8,445.00 0.5M
2025-03-19 9,035.00 9,235.00 8,865.00 8,885.00 0.4M
2025-03-18 9,215.00 9,245.00 8,990.00 9,125.00 0.3M
2025-03-17 8,820.00 9,055.00 8,640.00 9,050.00 0.4M
2025-03-14 8,405.00 8,770.00 8,355.00 8,630.00 0.3M
2025-03-13 8,690.00 8,795.00 8,375.00 8,385.00 0.7M
2025-03-12 8,460.00 8,740.00 8,435.00 8,585.00 0.2M
2025-03-11 8,145.00 8,455.00 8,025.00 8,445.00 0.6M
2025-03-10 8,595.00 8,850.00 8,345.00 8,595.00 0.5M
2025-03-07 8,770.00 9,010.00 8,660.00 8,710.00 0.4M
2025-03-06 9,430.00 9,430.00 8,830.00 8,900.00 0.4M
2025-03-05 9,295.00 9,500.00 9,175.00 9,310.00 0.3M
2025-03-04 9,150.00 9,200.00 8,930.00 9,165.00 0.5M
2025-02-28 9,820.00 9,825.00 9,235.00 9,270.00 0.5M
2025-02-27 10,035.00 10,240.00 9,990.00 10,115.00 0.4M
2025-02-26 9,900.00 10,115.00 9,830.00 9,970.00 0.5M
2025-02-25 9,800.00 10,090.00 9,775.00 9,950.00 0.5M
2025-02-24 9,800.00 10,085.00 9,725.00 10,075.00 0.4M
2025-02-21 9,780.00 10,045.00 9,705.00 10,010.00 0.4M
2025-02-20 10,020.00 10,165.00 9,715.00 9,760.00 0.6M
2025-02-19 9,890.00 10,140.00 9,830.00 10,025.00 0.5M
2025-02-18 9,890.00 9,930.00 9,690.00 9,905.00 0.2M
2025-02-17 9,600.00 9,840.00 9,565.00 9,835.00 0.3M
2025-02-14 9,320.00 9,635.00 9,305.00 9,540.00 0.3M
2025-02-13 9,285.00 9,415.00 9,150.00 9,265.00 0.3M
2025-02-12 9,255.00 9,255.00 9,070.00 9,210.00 0.2M
2025-02-11 9,340.00 9,465.00 9,255.00 9,275.00 0.2M
2025-02-10 9,100.00 9,360.00 8,915.00 9,340.00 0.3M
2025-02-07 9,110.00 9,295.00 9,030.00 9,205.00 0.2M
2025-02-06 8,980.00 9,140.00 8,980.00 9,135.00 0.3M
2025-02-05 8,690.00 8,920.00 8,690.00 8,870.00 0.2M
2025-02-04 8,420.00 8,840.00 8,420.00 8,555.00 0.5M
2025-02-03 8,550.00 8,550.00 8,050.00 8,180.00 0.6M
2025-01-31 8,765.00 8,880.00 8,695.00 8,880.00 0.2M
2025-01-24 8,730.00 8,920.00 8,625.00 8,850.00 0.2M
2025-01-23 8,810.00 8,810.00 8,650.00 8,715.00 0.2M
2025-01-22 8,700.00 8,875.00 8,690.00 8,810.00 0.2M
2025-01-21 8,675.00 8,880.00 8,450.00 8,610.00 0.3M
2025-01-20 8,585.00 8,700.00 8,470.00 8,645.00 0.3M
2025-01-17 8,445.00 8,540.00 8,415.00 8,535.00 0.2M
2025-01-16 8,375.00 8,600.00 8,375.00 8,515.00 0.4M
2025-01-15 8,450.00 8,495.00 8,090.00 8,175.00 0.4M
2025-01-14 8,100.00 8,370.00 8,045.00 8,330.00 0.3M
2025-01-13 8,210.00 8,325.00 7,950.00 8,050.00 0.4M
2025-01-10 8,485.00 8,485.00 8,235.00 8,330.00 0.3M
2025-01-09 8,420.00 8,515.00 8,255.00 8,465.00 0.3M
2025-01-08 8,310.00 8,450.00 8,175.00 8,415.00 0.2M
2025-01-07 8,395.00 8,510.00 8,325.00 8,380.00 0.3M
2025-01-06 8,125.00 8,400.00 8,085.00 8,330.00 0.4M
2025-01-03 7,530.00 8,125.00 7,510.00 8,085.00 0.9M
2025-01-02 7,495.00 7,665.00 7,375.00 7,530.00 0.4M