MiraeAsset TIGER Synth Korea-China Semiconductor ETF (449690)

449690
🏛️ Südkorea →
23,550.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 11,875.00 11,875.00 11,875.00 11,875.00 0.0M
2023-12-27 11,645.00 11,645.00 11,645.00 11,645.00 0.0M
2023-12-26 11,730.00 11,730.00 11,730.00 11,730.00 0.0M
2023-12-22 11,795.00 11,795.00 11,795.00 11,795.00 0.0M
2023-12-21 11,745.00 11,780.00 11,745.00 11,780.00 0.0M
2023-12-19 11,665.00 11,730.00 11,665.00 11,730.00 0.0M
2023-12-18 11,775.00 11,775.00 11,775.00 11,775.00 0.0M
2023-12-15 11,730.00 11,730.00 11,645.00 11,645.00 0.0M
2023-12-11 11,615.00 11,730.00 11,615.00 11,730.00 0.0M
2023-12-06 11,595.00 11,595.00 11,595.00 11,595.00 0.0M
2023-12-05 11,825.00 11,825.00 11,675.00 11,675.00 0.0M
2023-12-04 11,935.00 11,950.00 11,835.00 11,865.00 0.0M
2023-12-01 11,935.00 11,935.00 11,935.00 11,935.00 0.0M
2023-11-29 11,760.00 11,760.00 11,760.00 11,760.00 0.0M
2023-11-27 11,650.00 11,745.00 11,645.00 11,745.00 0.0M
2023-11-22 11,735.00 11,735.00 11,735.00 11,735.00 0.0M
2023-11-15 11,875.00 11,880.00 11,875.00 11,880.00 0.0M
2023-11-14 11,690.00 11,690.00 11,680.00 11,680.00 0.0M
2023-11-13 11,705.00 11,720.00 11,705.00 11,720.00 0.0M
2023-11-10 11,755.00 11,755.00 11,750.00 11,750.00 0.0M
2023-11-09 11,825.00 11,825.00 11,825.00 11,825.00 0.0M
2023-11-08 11,875.00 11,880.00 11,865.00 11,880.00 0.0M
2023-11-06 11,685.00 11,735.00 11,645.00 11,735.00 0.0M
2023-11-02 11,615.00 11,615.00 11,595.00 11,615.00 0.0M
2023-11-01 11,340.00 11,460.00 11,340.00 11,350.00 0.0M
2023-10-31 11,420.00 11,420.00 11,250.00 11,250.00 0.0M
2023-10-30 11,310.00 11,565.00 11,310.00 11,565.00 0.0M
2023-10-27 11,135.00 11,135.00 11,135.00 11,135.00 0.0M
2023-10-26 11,200.00 11,200.00 11,135.00 11,135.00 0.0M
2023-10-25 11,285.00 11,295.00 11,285.00 11,295.00 0.0M
2023-10-23 11,275.00 11,275.00 11,130.00 11,130.00 0.0M
2023-10-20 11,165.00 11,335.00 11,165.00 11,335.00 0.0M
2023-10-19 11,490.00 11,490.00 11,450.00 11,450.00 0.0M
2023-10-18 11,580.00 11,580.00 11,580.00 11,580.00 0.0M
2023-10-17 11,350.00 11,615.00 11,350.00 11,615.00 0.0M
2023-10-16 11,495.00 11,495.00 11,350.00 11,350.00 0.0M
2023-10-13 11,485.00 11,485.00 11,485.00 11,485.00 0.0M
2023-10-12 11,325.00 11,370.00 11,325.00 11,370.00 0.0M
2023-10-11 11,235.00 11,285.00 11,175.00 11,270.00 0.0M
2023-10-10 11,220.00 11,290.00 11,130.00 11,130.00 0.0M
2023-10-06 11,075.00 11,110.00 11,075.00 11,110.00 0.0M
2023-10-05 11,075.00 11,075.00 10,975.00 11,010.00 0.0M
2023-09-27 10,880.00 11,025.00 10,880.00 11,025.00 0.0M
2023-09-25 11,075.00 11,075.00 11,075.00 11,075.00 0.0M
2023-09-22 10,870.00 10,885.00 10,865.00 10,885.00 0.0M
2023-09-21 10,920.00 10,920.00 10,920.00 10,920.00 0.0M
2023-09-20 11,035.00 11,035.00 11,035.00 11,035.00 0.0M
2023-09-19 11,135.00 11,135.00 11,065.00 11,065.00 0.0M
2023-09-18 11,250.00 11,250.00 11,160.00 11,160.00 0.0M
2023-09-15 11,235.00 11,275.00 11,235.00 11,275.00 0.0M
2023-09-14 11,195.00 11,195.00 11,195.00 11,195.00 0.0M
2023-09-13 11,295.00 11,295.00 11,190.00 11,190.00 0.0M
2023-09-11 11,220.00 11,250.00 11,190.00 11,250.00 0.0M
2023-09-08 11,340.00 11,340.00 11,200.00 11,200.00 0.0M
2023-09-07 11,605.00 11,605.00 11,475.00 11,495.00 0.0M
2023-09-06 11,635.00 11,635.00 11,510.00 11,510.00 0.0M
2023-09-05 11,660.00 11,660.00 11,565.00 11,635.00 0.0M
2023-09-04 11,480.00 11,575.00 11,480.00 11,510.00 0.0M
2023-09-01 11,380.00 11,540.00 11,380.00 11,475.00 0.0M
2023-08-31 11,335.00 11,335.00 11,280.00 11,280.00 0.0M
2023-08-30 11,210.00 11,415.00 11,210.00 11,370.00 0.0M
2023-08-29 10,895.00 11,170.00 10,895.00 11,115.00 0.0M
2023-08-28 10,860.00 11,120.00 10,845.00 10,895.00 0.0M
2023-08-25 10,940.00 10,940.00 10,875.00 10,875.00 0.0M
2023-08-23 10,905.00 10,905.00 10,905.00 10,905.00 0.0M
2023-08-22 11,090.00 11,090.00 10,865.00 10,865.00 0.0M
2023-08-18 10,930.00 11,155.00 10,930.00 11,155.00 0.0M
2023-08-17 10,960.00 10,960.00 10,945.00 10,945.00 0.0M
2023-08-16 11,115.00 11,120.00 10,970.00 10,970.00 0.0M
2023-08-14 11,310.00 11,310.00 11,100.00 11,165.00 0.0M
2023-08-11 11,390.00 11,450.00 11,355.00 11,355.00 0.0M
2023-08-10 11,390.00 11,390.00 11,390.00 11,390.00 0.0M
2023-08-08 11,610.00 11,610.00 11,540.00 11,565.00 0.0M
2023-08-07 11,580.00 11,655.00 11,580.00 11,655.00 0.0M
2023-08-03 11,625.00 11,625.00 11,485.00 11,610.00 0.0M
2023-08-02 11,695.00 11,695.00 11,695.00 11,695.00 0.0M
2023-07-31 11,720.00 11,720.00 11,720.00 11,720.00 0.0M
2023-07-28 11,490.00 11,595.00 11,485.00 11,595.00 0.0M
2023-07-27 11,595.00 11,595.00 11,595.00 11,595.00 0.0M
2023-07-25 11,265.00 11,265.00 11,265.00 11,265.00 0.0M
2023-07-24 11,255.00 11,365.00 11,255.00 11,255.00 0.0M
2023-07-21 11,405.00 11,405.00 11,400.00 11,405.00 0.0M
2023-07-18 11,735.00 11,735.00 11,735.00 11,735.00 0.0M
2023-07-17 11,725.00 11,725.00 11,635.00 11,700.00 0.0M
2023-07-14 11,675.00 11,760.00 11,675.00 11,760.00 0.0M
2023-07-13 11,515.00 11,515.00 11,515.00 11,515.00 0.0M
2023-07-12 11,390.00 11,420.00 11,360.00 11,360.00 0.0M
2023-07-11 11,435.00 11,455.00 11,435.00 11,455.00 0.0M
2023-07-07 11,360.00 11,360.00 11,360.00 11,360.00 0.0M
2023-07-06 11,435.00 11,435.00 11,435.00 11,435.00 0.0M
2023-07-05 11,630.00 11,630.00 11,530.00 11,530.00 0.0M
2023-07-04 11,630.00 11,630.00 11,630.00 11,630.00 0.0M
2023-07-03 11,590.00 11,605.00 11,590.00 11,605.00 0.0M
2023-06-30 11,380.00 11,380.00 11,350.00 11,350.00 0.0M
2023-06-29 11,440.00 11,500.00 11,440.00 11,500.00 0.0M
2023-06-27 11,330.00 11,330.00 11,330.00 11,330.00 0.0M
2023-06-26 11,340.00 11,340.00 11,340.00 11,340.00 0.0M
2023-06-22 11,325.00 11,325.00 11,325.00 11,325.00 0.0M
2023-06-21 11,630.00 11,630.00 11,440.00 11,440.00 0.0M
2023-06-20 11,450.00 11,625.00 11,450.00 11,625.00 0.0M
2023-06-16 11,495.00 11,685.00 11,475.00 11,685.00 0.0M
2023-06-14 11,475.00 11,475.00 11,475.00 11,475.00 0.0M
2023-06-13 11,370.00 11,590.00 11,370.00 11,590.00 0.0M
2023-06-12 11,240.00 11,340.00 11,240.00 11,340.00 0.0M
2023-06-09 11,060.00 11,230.00 11,060.00 11,230.00 0.0M
2023-06-08 11,225.00 11,225.00 11,100.00 11,100.00 0.0M
2023-06-07 11,300.00 11,300.00 11,240.00 11,240.00 0.0M
2023-06-05 11,445.00 11,445.00 11,445.00 11,445.00 0.0M
2023-06-02 11,485.00 11,485.00 11,485.00 11,485.00 0.0M
2023-06-01 11,590.00 11,590.00 11,590.00 11,590.00 0.0M
2023-05-31 11,580.00 11,580.00 11,505.00 11,570.00 0.0M
2023-05-30 11,620.00 11,640.00 11,520.00 11,590.00 0.0M
2023-05-26 11,310.00 11,500.00 11,310.00 11,500.00 0.0M
2023-05-25 11,045.00 11,150.00 11,045.00 11,120.00 0.0M
2023-05-24 11,075.00 11,075.00 11,045.00 11,045.00 0.0M
2023-05-23 11,300.00 11,300.00 11,085.00 11,145.00 0.0M
2023-05-22 11,285.00 11,350.00 11,260.00 11,315.00 0.0M
2023-05-19 11,210.00 11,400.00 11,210.00 11,400.00 0.0M
2023-05-18 10,915.00 10,975.00 10,915.00 10,975.00 0.0M
2023-05-17 10,795.00 10,960.00 10,795.00 10,935.00 0.0M
2023-05-16 10,800.00 10,890.00 10,800.00 10,890.00 0.0M
2023-05-15 10,670.00 10,670.00 10,670.00 10,670.00 0.0M
2023-05-12 10,730.00 10,795.00 10,730.00 10,770.00 0.0M
2023-05-11 10,850.00 10,850.00 10,805.00 10,825.00 0.0M
2023-05-10 10,920.00 10,920.00 10,830.00 10,830.00 0.0M
2023-05-09 11,000.00 11,000.00 10,995.00 10,995.00 0.0M
2023-05-08 11,155.00 11,165.00 11,110.00 11,110.00 0.0M
2023-05-04 11,290.00 11,290.00 11,250.00 11,250.00 0.0M
2023-05-03 11,390.00 11,440.00 11,390.00 11,440.00 0.0M
2023-05-02 11,385.00 11,385.00 11,385.00 11,385.00 0.0M
2023-04-28 11,315.00 11,445.00 11,315.00 11,400.00 0.0M
2023-04-27 11,165.00 11,220.00 11,165.00 11,220.00 0.0M
2023-04-26 11,250.00 11,385.00 11,215.00 11,215.00 0.0M
2023-04-25 11,380.00 11,380.00 11,210.00 11,250.00 0.0M
2023-04-24 11,650.00 11,650.00 11,530.00 11,530.00 0.0M
2023-04-21 11,990.00 11,990.00 11,790.00 11,875.00 0.0M
2023-04-20 11,775.00 12,050.00 11,775.00 12,050.00 0.0M
2023-04-19 11,850.00 11,965.00 11,815.00 11,965.00 0.0M
2023-04-18 12,010.00 12,075.00 11,695.00 11,975.00 0.0M
2023-04-17 12,100.00 12,100.00 11,960.00 12,010.00 0.0M
2023-04-14 11,740.00 12,090.00 11,700.00 12,085.00 0.0M
2023-04-13 12,065.00 12,095.00 11,730.00 11,730.00 0.0M
2023-04-12 11,970.00 12,135.00 11,945.00 12,135.00 0.0M
2023-04-11 12,020.00 12,195.00 11,835.00 11,965.00 0.0M
2023-04-10 12,240.00 12,255.00 12,000.00 12,000.00 0.0M
2023-04-07 11,920.00 12,275.00 11,920.00 12,225.00 0.0M
2023-04-06 11,605.00 11,995.00 11,605.00 11,835.00 0.0M
2023-04-05 11,690.00 11,710.00 11,590.00 11,655.00 0.0M
2023-04-04 11,760.00 11,760.00 11,575.00 11,675.00 0.0M
2023-04-03 11,460.00 11,575.00 11,255.00 11,575.00 0.0M
2023-03-31 11,330.00 11,430.00 11,305.00 11,430.00 0.0M
2023-03-30 11,200.00 11,220.00 11,115.00 11,180.00 0.0M
2023-03-29 10,740.00 11,110.00 10,740.00 11,080.00 0.0M
2023-03-28 10,840.00 10,905.00 10,790.00 10,815.00 0.0M
2023-03-27 10,900.00 10,905.00 10,870.00 10,870.00 0.0M
2023-03-24 10,795.00 11,015.00 10,795.00 10,870.00 0.0M
2023-03-23 10,630.00 10,710.00 10,560.00 10,710.00 0.0M
2023-03-22 10,535.00 10,570.00 10,525.00 10,525.00 0.0M
2023-03-21 10,580.00 10,585.00 10,445.00 10,585.00 0.0M
2023-03-20 10,390.00 10,680.00 10,390.00 10,600.00 0.0M
2023-03-17 10,340.00 10,480.00 10,340.00 10,475.00 0.0M
2023-03-16 10,180.00 10,180.00 10,180.00 10,180.00 0.0M
2023-03-15 10,225.00 10,225.00 10,180.00 10,180.00 0.0M
2023-03-14 10,110.00 10,180.00 10,015.00 10,180.00 0.0M
2023-03-13 10,210.00 10,210.00 10,075.00 10,075.00 0.0M
2023-03-10 10,255.00 10,255.00 10,170.00 10,170.00 0.0M
2023-03-09 10,360.00 10,360.00 10,360.00 10,360.00 0.0M
2023-03-08 10,300.00 10,300.00 10,210.00 10,265.00 0.0M
2023-03-07 10,465.00 10,465.00 10,320.00 10,325.00 0.0M
2023-03-06 10,290.00 10,385.00 10,290.00 10,385.00 0.0M
2023-03-03 10,275.00 10,320.00 10,275.00 10,320.00 0.0M
2023-03-02 10,295.00 10,295.00 10,275.00 10,275.00 0.0M
2023-02-28 10,275.00 10,295.00 10,275.00 10,295.00 0.0M
2023-02-27 10,300.00 10,300.00 10,220.00 10,280.00 0.0M
2023-02-24 10,415.00 10,415.00 10,345.00 10,385.00 0.0M
2023-02-23 10,375.00 10,460.00 10,375.00 10,460.00 0.0M
2023-02-22 10,375.00 10,385.00 10,370.00 10,385.00 0.0M
2023-02-21 10,545.00 10,545.00 10,495.00 10,505.00 0.0M
2023-02-20 10,470.00 10,585.00 10,470.00 10,585.00 0.0M
2023-02-17 10,765.00 10,765.00 10,540.00 10,555.00 0.0M
2023-02-16 10,825.00 10,830.00 10,800.00 10,820.00 0.0M
2023-02-15 10,715.00 10,715.00 10,670.00 10,680.00 0.0M
2023-02-14 10,725.00 10,800.00 10,670.00 10,675.00 0.0M
2023-02-13 10,670.00 10,670.00 10,585.00 10,630.00 0.0M
2023-02-10 10,715.00 10,825.00 10,675.00 10,675.00 0.0M
2023-02-09 10,655.00 10,655.00 10,655.00 10,655.00 0.0M
2023-02-08 10,585.00 10,690.00 10,585.00 10,690.00 0.0M
2023-02-07 10,510.00 10,560.00 10,510.00 10,545.00 0.0M
2023-02-06 10,410.00 10,485.00 10,410.00 10,485.00 0.0M
2023-02-03 10,565.00 10,570.00 10,565.00 10,570.00 0.0M
2023-02-02 10,490.00 10,645.00 10,490.00 10,645.00 0.0M
2023-02-01 10,300.00 10,390.00 10,285.00 10,285.00 0.0M
2023-01-31 10,510.00 10,510.00 10,250.00 10,315.00 0.0M
2023-01-30 10,600.00 10,600.00 10,510.00 10,540.00 0.0M
2023-01-27 10,605.00 10,670.00 10,605.00 10,665.00 0.0M
2023-01-26 10,580.00 10,605.00 10,550.00 10,605.00 0.0M
2023-01-25 10,465.00 10,600.00 10,465.00 10,600.00 0.0M
2023-01-20 10,295.00 10,375.00 10,295.00 10,310.00 0.0M
2023-01-19 10,150.00 10,260.00 10,145.00 10,260.00 0.0M
2023-01-18 10,155.00 10,155.00 10,155.00 10,155.00 0.0M
2023-01-17 10,145.00 10,280.00 10,145.00 10,155.00 0.1M
2023-01-16 9,945.00 10,190.00 9,945.00 10,105.00 0.1M
2023-01-13 9,975.00 9,990.00 9,945.00 9,945.00 0.0M
2023-01-12 10,040.00 10,040.00 9,905.00 9,970.00 0.1M
2023-01-11 10,015.00 10,090.00 10,015.00 10,070.00 0.1M
2023-01-10 9,990.00 10,030.00 9,940.00 10,015.00 0.0M
2023-01-09 9,915.00 10,020.00 9,880.00 9,925.00 0.1M
2023-01-06 9,765.00 9,915.00 9,765.00 9,875.00 0.0M
2023-01-05 9,805.00 9,805.00 9,700.00 9,710.00 0.0M
2023-01-04 9,555.00 9,800.00 9,555.00 9,800.00 0.0M
2023-01-03 9,375.00 9,560.00 9,325.00 9,560.00 0.0M
2023-01-02 9,425.00 9,500.00 9,410.00 9,420.00 0.0M