MiraeAsset TIGER Synth-KOFR Active ETF (449170)

449170
🏛️ Südkorea →
109,810.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 109,810.00 109,815.00 109,810.00 109,810.00 4.2K
09:05 109,810.00 109,815.00 109,810.00 109,810.00 3.3K
09:10 109,815.00 109,815.00 109,810.00 109,810.00 1.4K
09:15 109,810.00 109,812.00 109,810.00 109,810.00 2.3K
09:20 109,810.00 109,815.00 109,810.00 109,810.00 2.4K
09:25 109,810.00 109,812.00 109,810.00 109,810.00 1.8K
09:30 109,812.00 109,812.00 109,810.00 109,810.00 1.7K
09:35 109,812.00 109,812.00 109,810.00 109,810.00 2.2K
09:40 109,812.00 109,812.00 109,810.00 109,812.00 1.8K
09:45 109,810.00 109,815.00 109,810.00 109,815.00 3.1K
09:50 109,815.00 109,815.00 109,810.00 109,810.00 1.9K
09:55 109,810.00 109,815.00 109,810.00 109,810.00 1.8K
10:00 109,812.00 109,812.00 109,810.00 109,812.00 1.7K
10:05 109,812.00 109,812.00 109,810.00 109,810.00 1.8K
10:10 109,810.00 109,812.00 109,810.00 109,810.00 1.9K
10:15 109,810.00 109,815.00 109,810.00 109,810.00 1.9K
10:20 109,815.00 109,815.00 109,810.00 109,812.00 2.4K
10:25 109,812.00 109,815.00 109,810.00 109,812.00 3.3K
10:30 109,812.00 109,815.00 109,810.00 109,810.00 2.6K
10:35 109,810.00 109,815.00 109,810.00 109,810.00 2.4K
10:40 109,810.00 109,815.00 109,810.00 109,810.00 3.1K
10:45 109,810.00 109,812.00 109,810.00 109,810.00 1.9K
10:50 109,810.00 109,812.00 109,810.00 109,810.00 1.7K
10:55 109,810.00 109,812.00 109,810.00 109,812.00 2.4K
11:00 109,812.00 109,812.00 109,810.00 109,810.00 1.5K
11:05 109,810.00 109,815.00 109,810.00 109,810.00 2.0K
11:10 109,810.00 109,815.00 109,810.00 109,810.00 1.7K
11:15 109,810.00 109,815.00 109,810.00 109,810.00 1.9K
11:20 109,810.00 109,815.00 109,810.00 109,810.00 3.9K
11:25 109,810.00 109,810.00 109,805.00 109,810.00 1.9K
11:30 109,805.00 109,805.00 109,805.00 109,805.00 0.0K
11:35 109,805.00 109,810.00 109,805.00 109,805.00 0.3K
11:40 109,810.00 109,810.00 109,805.00 109,805.00 0.5K
11:45 109,805.00 109,810.00 109,805.00 109,805.00 0.1K
11:50 109,810.00 109,810.00 109,805.00 109,805.00 0.7K
11:55 109,805.00 109,805.00 109,805.00 109,805.00 0.4K
12:00 109,805.00 109,810.00 109,805.00 109,807.00 0.3K
12:05 109,807.00 109,807.00 109,805.00 109,807.00 0.1K
12:10 109,807.00 109,815.00 109,805.00 109,810.00 17.1K
12:15 109,810.00 109,812.00 109,810.00 109,810.00 1.5K
12:20 109,810.00 109,815.00 109,810.00 109,810.00 1.5K
12:25 109,810.00 109,815.00 109,810.00 109,810.00 2.7K
12:30 109,815.00 109,815.00 109,810.00 109,810.00 1.4K
12:35 109,810.00 109,815.00 109,810.00 109,810.00 1.6K
12:40 109,810.00 109,815.00 109,810.00 109,810.00 2.0K
12:45 109,810.00 109,815.00 109,810.00 109,815.00 1.5K
12:50 109,810.00 109,815.00 109,810.00 109,810.00 1.8K
12:55 109,810.00 109,812.00 109,810.00 109,812.00 2.0K
13:00 109,812.00 109,812.00 109,810.00 109,812.00 1.9K
13:05 109,810.00 109,812.00 109,810.00 109,812.00 4.8K
13:10 109,812.00 109,815.00 109,810.00 109,810.00 2.2K
13:15 109,810.00 109,812.00 109,810.00 109,810.00 2.3K
13:20 109,812.00 109,812.00 109,810.00 109,810.00 1.4K
13:25 109,810.00 109,815.00 109,810.00 109,810.00 2.2K
13:30 109,810.00 109,815.00 109,810.00 109,810.00 1.8K
13:35 109,815.00 109,815.00 109,810.00 109,810.00 1.6K
13:40 109,810.00 109,815.00 109,810.00 109,810.00 1.6K
13:45 109,810.00 109,812.00 109,810.00 109,810.00 1.5K
13:50 109,812.00 109,812.00 109,810.00 109,810.00 1.3K
13:55 109,810.00 109,815.00 109,810.00 109,810.00 4.0K
14:00 109,810.00 109,815.00 109,810.00 109,810.00 1.5K
14:05 109,810.00 109,812.00 109,810.00 109,810.00 1.6K
14:10 109,810.00 109,812.00 109,810.00 109,810.00 2.2K
14:15 109,810.00 109,812.00 109,810.00 109,810.00 1.8K
14:20 109,812.00 109,812.00 109,810.00 109,810.00 1.9K
14:25 109,810.00 109,815.00 109,810.00 109,815.00 4.5K
14:30 109,815.00 109,815.00 109,810.00 109,810.00 2.4K
14:35 109,810.00 109,815.00 109,810.00 109,810.00 2.7K
14:40 109,810.00 109,812.00 109,810.00 109,810.00 0.3K
14:45 109,812.00 109,812.00 109,810.00 109,810.00 0.4K
14:50 109,810.00 109,812.00 109,810.00 109,812.00 0.3K
14:55 109,810.00 109,815.00 109,810.00 109,810.00 0.9K
15:00 109,810.00 109,812.00 109,810.00 109,810.00 0.5K
15:05 109,810.00 109,812.00 109,810.00 109,810.00 6.2K
15:10 109,810.00 109,815.00 109,810.00 109,815.00 1.2K
15:15 109,812.00 109,815.00 109,810.00 109,815.00 0.4K
15:25 109,810.00 109,810.00 109,810.00 109,810.00 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 109,810.00 109,815.00 109,805.00 109,810.00 0.2M
2025-09-25 109,785.00 109,790.00 109,785.00 109,790.00 0.1M
2025-09-24 109,775.00 109,780.00 109,775.00 109,780.00 0.1M
2025-09-23 109,765.00 109,770.00 109,765.00 109,770.00 0.1M
2025-09-22 109,760.00 109,765.00 109,760.00 109,765.00 0.1M
2025-09-19 109,750.00 109,755.00 109,750.00 109,750.00 0.1M
2025-09-18 109,730.00 109,735.00 109,730.00 109,735.00 0.1M
2025-09-17 109,720.00 109,725.00 109,720.00 109,725.00 0.1M
2025-09-16 109,710.00 109,715.00 109,710.00 109,715.00 0.1M
2025-09-15 109,705.00 109,710.00 109,705.00 109,710.00 0.1M
2025-09-12 109,695.00 109,700.00 109,695.00 109,695.00 0.2M
2025-09-11 109,675.00 109,680.00 109,675.00 109,680.00 0.1M
2025-09-10 109,665.00 109,670.00 109,665.00 109,665.00 0.1M
2025-09-09 109,660.00 109,665.00 109,660.00 109,660.00 0.1M
2025-09-08 109,655.00 109,660.00 109,655.00 109,660.00 0.1M
2025-09-05 109,645.00 109,650.00 109,645.00 109,645.00 0.2M
2025-09-04 109,625.00 109,625.00 109,620.00 109,625.00 0.1M
2025-09-03 109,615.00 109,620.00 109,615.00 109,620.00 0.1M
2025-09-02 109,605.00 109,610.00 109,605.00 109,610.00 0.1M
2025-09-01 109,600.00 109,605.00 109,600.00 109,605.00 0.1M
2025-08-29 109,590.00 109,595.00 109,590.00 109,595.00 0.2M
2025-08-28 109,570.00 109,575.00 109,570.00 109,575.00 0.2M
2025-08-27 109,560.00 109,565.00 109,560.00 109,560.00 0.1M
2025-08-26 109,555.00 109,560.00 109,550.00 109,555.00 0.1M
2025-08-25 109,545.00 109,550.00 109,545.00 109,545.00 0.1M
2025-08-22 109,540.00 109,545.00 109,532.00 109,540.00 0.5M
2025-08-21 109,515.00 109,520.00 109,515.00 109,520.00 0.1M
2025-08-20 109,515.00 109,515.00 109,505.00 109,510.00 0.3M
2025-08-19 109,500.00 109,505.00 109,500.00 109,500.00 0.1M
2025-08-18 109,495.00 109,500.00 109,495.00 109,500.00 0.1M
2025-08-14 109,490.00 109,495.00 109,485.00 109,495.00 0.4M
2025-08-13 109,460.00 109,465.00 109,457.00 109,465.00 0.1M
2025-08-12 109,455.00 109,455.00 109,447.00 109,455.00 0.1M
2025-08-11 109,445.00 109,450.00 109,445.00 109,445.00 0.1M
2025-08-08 109,440.00 109,440.00 109,430.00 109,440.00 0.3M
2025-08-07 109,415.00 109,420.00 109,410.00 109,420.00 0.3M
2025-08-06 109,410.00 109,410.00 109,405.00 109,410.00 0.1M
2025-08-05 109,400.00 109,405.00 109,397.00 109,405.00 0.2M
2025-08-04 109,395.00 109,400.00 109,390.00 109,395.00 0.1M
2025-08-01 109,385.00 109,390.00 109,380.00 109,385.00 0.2M
2025-07-31 109,350.00 109,365.00 109,345.00 109,365.00 0.1M
2025-07-30 109,355.00 109,360.00 109,355.00 109,360.00 0.1M
2025-07-29 109,350.00 109,350.00 109,345.00 109,345.00 0.1M
2025-07-28 109,340.00 109,345.00 109,340.00 109,345.00 0.1M
2025-07-25 109,330.00 109,335.00 109,325.00 109,335.00 0.1M
2025-07-24 109,305.00 109,310.00 109,305.00 109,305.00 0.1M
2025-07-23 109,300.00 109,305.00 109,295.00 109,300.00 0.0M
2025-07-22 109,295.00 109,300.00 109,295.00 109,300.00 0.0M
2025-07-21 109,285.00 109,290.00 109,285.00 109,290.00 0.1M
2025-07-18 109,280.00 109,285.00 109,280.00 109,280.00 0.1M
2025-07-17 109,255.00 109,260.00 109,255.00 109,260.00 0.1M
2025-07-16 109,250.00 109,255.00 109,250.00 109,255.00 0.1M
2025-07-15 109,240.00 109,245.00 109,240.00 109,245.00 0.1M
2025-07-14 109,230.00 109,235.00 109,225.00 109,235.00 0.1M
2025-07-11 109,225.00 109,230.00 109,222.00 109,230.00 0.1M
2025-07-10 109,205.00 109,210.00 109,205.00 109,210.00 0.1M
2025-07-09 109,195.00 109,200.00 109,195.00 109,200.00 0.1M
2025-07-08 109,185.00 109,190.00 109,185.00 109,185.00 0.1M
2025-07-07 109,180.00 109,185.00 109,180.00 109,185.00 0.1M
2025-07-04 109,175.00 109,180.00 109,175.00 109,180.00 0.1M
2025-07-03 109,150.00 109,155.00 109,150.00 109,155.00 0.1M
2025-07-02 109,140.00 109,145.00 109,140.00 109,145.00 0.1M
2025-07-01 109,130.00 109,135.00 109,130.00 109,130.00 0.0M
2025-06-30 109,130.00 109,130.00 109,125.00 109,125.00 0.1M
2025-06-27 109,120.00 109,125.00 109,120.00 109,125.00 0.1M
2025-06-26 109,095.00 109,100.00 109,095.00 109,095.00 0.1M
2025-06-25 109,085.00 109,090.00 109,082.00 109,085.00 0.1M
2025-06-24 109,080.00 109,085.00 109,075.00 109,080.00 0.1M
2025-06-23 109,070.00 109,075.00 109,067.00 109,070.00 0.1M
2025-06-20 109,065.00 109,070.00 109,060.00 109,065.00 0.1M
2025-06-19 109,045.00 109,045.00 109,037.00 109,040.00 0.1M
2025-06-18 109,035.00 109,035.00 109,025.00 109,030.00 0.1M
2025-06-17 109,025.00 109,025.00 109,020.00 109,025.00 0.0M
2025-06-16 109,020.00 109,025.00 109,015.00 109,025.00 0.1M
2025-06-13 109,015.00 109,020.00 109,015.00 109,020.00 0.1M
2025-06-12 108,995.00 108,995.00 108,990.00 108,995.00 0.1M
2025-06-11 108,985.00 108,990.00 108,985.00 108,990.00 0.1M
2025-06-10 108,975.00 108,980.00 108,970.00 108,975.00 0.1M
2025-06-09 108,970.00 108,975.00 108,970.00 108,975.00 0.1M
2025-06-05 108,965.00 108,970.00 108,955.00 108,970.00 0.1M
2025-06-04 108,930.00 108,935.00 108,930.00 108,935.00 0.1M
2025-06-02 108,925.00 108,930.00 108,920.00 108,930.00 0.1M
2025-05-30 108,910.00 108,915.00 108,910.00 108,915.00 0.0M
2025-05-29 108,885.00 108,890.00 108,882.00 108,890.00 0.1M
2025-05-28 108,885.00 108,885.00 108,880.00 108,885.00 0.0M
2025-05-27 108,870.00 108,875.00 108,870.00 108,870.00 0.0M
2025-05-26 108,860.00 108,865.00 108,860.00 108,860.00 0.1M
2025-05-23 108,850.00 108,855.00 108,850.00 108,850.00 0.1M
2025-05-22 108,830.00 108,835.00 108,830.00 108,835.00 0.1M
2025-05-21 108,820.00 108,820.00 108,815.00 108,815.00 0.0M
2025-05-20 108,810.00 108,815.00 108,810.00 108,815.00 0.0M
2025-05-19 108,805.00 108,810.00 108,805.00 108,805.00 0.0M
2025-05-16 108,795.00 108,800.00 108,795.00 108,800.00 0.0M
2025-05-15 108,770.00 108,775.00 108,770.00 108,775.00 0.1M
2025-05-14 108,760.00 108,765.00 108,760.00 108,765.00 0.1M
2025-05-13 108,750.00 108,755.00 108,750.00 108,755.00 0.1M
2025-05-12 108,745.00 108,750.00 108,745.00 108,750.00 0.1M
2025-05-09 108,735.00 108,740.00 108,735.00 108,735.00 0.0M
2025-05-08 108,710.00 108,715.00 108,710.00 108,715.00 0.0M
2025-05-07 108,705.00 108,710.00 108,700.00 108,710.00 0.1M
2025-05-02 108,695.00 108,700.00 108,690.00 108,700.00 0.1M
2025-04-30 108,655.00 108,660.00 108,655.00 108,660.00 0.1M
2025-04-29 108,640.00 108,640.00 108,635.00 108,640.00 0.0M
2025-04-28 108,630.00 108,635.00 108,630.00 108,630.00 0.0M
2025-04-25 108,620.00 108,625.00 108,620.00 108,625.00 0.0M
2025-04-24 108,600.00 108,600.00 108,595.00 108,600.00 0.0M
2025-04-23 108,585.00 108,590.00 108,585.00 108,590.00 0.0M
2025-04-22 108,580.00 108,585.00 108,580.00 108,580.00 0.0M
2025-04-21 108,575.00 108,575.00 108,570.00 108,575.00 0.0M
2025-04-18 108,560.00 108,565.00 108,560.00 108,565.00 0.1M
2025-04-17 108,535.00 108,540.00 108,535.00 108,540.00 0.1M
2025-04-16 108,525.00 108,530.00 108,525.00 108,530.00 0.1M
2025-04-15 108,520.00 108,520.00 108,515.00 108,520.00 0.0M
2025-04-14 108,515.00 108,515.00 108,510.00 108,515.00 0.0M
2025-04-11 108,505.00 108,510.00 108,505.00 108,505.00 0.1M
2025-04-10 108,475.00 108,480.00 108,475.00 108,480.00 0.1M
2025-04-09 108,470.00 108,475.00 108,465.00 108,470.00 0.1M
2025-04-08 108,460.00 108,465.00 108,455.00 108,460.00 0.1M
2025-04-07 108,450.00 108,455.00 108,440.00 108,440.00 0.2M
2025-04-04 108,440.00 108,445.00 108,440.00 108,445.00 0.1M
2025-04-03 108,420.00 108,425.00 108,420.00 108,425.00 0.1M
2025-04-02 108,415.00 108,415.00 108,410.00 108,415.00 0.0M
2025-04-01 108,405.00 108,410.00 108,400.00 108,405.00 0.1M
2025-03-31 108,400.00 108,400.00 108,390.00 108,395.00 0.1M
2025-03-28 108,390.00 108,395.00 108,385.00 108,395.00 0.1M
2025-03-27 108,360.00 108,370.00 108,360.00 108,365.00 0.1M
2025-03-26 108,355.00 108,360.00 108,355.00 108,360.00 0.0M
2025-03-25 108,345.00 108,350.00 108,345.00 108,350.00 0.0M
2025-03-24 108,340.00 108,345.00 108,340.00 108,345.00 0.0M
2025-03-21 108,330.00 108,335.00 108,320.00 108,325.00 0.1M
2025-03-20 108,305.00 108,310.00 108,305.00 108,310.00 0.1M
2025-03-19 108,295.00 108,300.00 108,295.00 108,300.00 0.0M
2025-03-18 108,290.00 108,295.00 108,290.00 108,295.00 0.0M
2025-03-17 108,280.00 108,285.00 108,280.00 108,280.00 0.1M
2025-03-14 108,275.00 108,277.00 108,250.00 108,275.00 0.0M
2025-03-13 108,250.00 108,250.00 108,245.00 108,250.00 0.0M
2025-03-12 108,240.00 108,240.00 108,235.00 108,240.00 0.1M
2025-03-11 108,230.00 108,235.00 108,230.00 108,235.00 0.1M
2025-03-10 108,220.00 108,225.00 108,220.00 108,225.00 0.0M
2025-03-07 108,215.00 108,220.00 108,210.00 108,215.00 0.1M
2025-03-06 108,185.00 108,190.00 108,185.00 108,190.00 0.1M
2025-03-05 108,185.00 108,185.00 108,180.00 108,185.00 0.1M
2025-03-04 108,175.00 108,185.00 108,175.00 108,185.00 0.1M
2025-02-28 108,165.00 108,170.00 108,165.00 108,170.00 0.1M
2025-02-27 108,130.00 108,135.00 108,130.00 108,135.00 0.1M
2025-02-26 108,120.00 108,125.00 108,120.00 108,120.00 0.1M
2025-02-25 108,110.00 108,115.00 108,110.00 108,115.00 0.1M
2025-02-24 108,105.00 108,110.00 108,105.00 108,105.00 0.1M
2025-02-21 108,095.00 108,100.00 108,090.00 108,100.00 0.1M
2025-02-20 108,065.00 108,070.00 108,065.00 108,070.00 0.1M
2025-02-19 108,060.00 108,065.00 108,055.00 108,065.00 0.1M
2025-02-18 108,050.00 108,055.00 108,050.00 108,050.00 0.0M
2025-02-17 108,040.00 108,045.00 108,040.00 108,040.00 0.1M
2025-02-14 108,030.00 108,035.00 108,025.00 108,035.00 0.1M
2025-02-13 108,005.00 108,010.00 108,005.00 108,010.00 0.1M
2025-02-12 107,995.00 108,000.00 107,995.00 107,995.00 0.1M
2025-02-11 107,990.00 107,990.00 107,985.00 107,990.00 0.2M
2025-02-10 107,980.00 107,985.00 107,980.00 107,980.00 0.1M
2025-02-07 107,970.00 107,975.00 107,970.00 107,970.00 0.1M
2025-02-06 107,945.00 107,945.00 107,940.00 107,945.00 0.1M
2025-02-05 107,930.00 107,935.00 107,930.00 107,935.00 0.1M
2025-02-04 107,920.00 107,925.00 107,920.00 107,925.00 0.1M
2025-02-03 107,915.00 107,920.00 107,915.00 107,920.00 0.1M
2025-01-31 107,910.00 107,915.00 107,910.00 107,915.00 0.1M
2025-01-24 107,880.00 107,885.00 107,880.00 107,885.00 0.1M
2025-01-23 107,815.00 107,815.00 107,810.00 107,815.00 0.1M
2025-01-22 107,800.00 107,805.00 107,800.00 107,805.00 0.1M
2025-01-21 107,795.00 107,800.00 107,795.00 107,800.00 0.1M
2025-01-20 107,785.00 107,790.00 107,785.00 107,785.00 0.1M
2025-01-17 107,775.00 107,780.00 107,775.00 107,780.00 0.1M
2025-01-16 107,745.00 107,750.00 107,745.00 107,750.00 0.1M
2025-01-15 107,740.00 107,740.00 107,735.00 107,740.00 0.1M
2025-01-14 107,735.00 107,735.00 107,730.00 107,735.00 0.1M
2025-01-13 107,725.00 107,725.00 107,720.00 107,725.00 0.1M
2025-01-10 107,710.00 107,715.00 107,710.00 107,715.00 0.1M
2025-01-09 107,680.00 107,685.00 107,680.00 107,685.00 0.1M
2025-01-08 107,675.00 107,680.00 107,675.00 107,675.00 0.1M
2025-01-07 107,665.00 107,670.00 107,665.00 107,670.00 0.1M
2025-01-06 107,655.00 107,660.00 107,655.00 107,660.00 0.2M
2025-01-03 107,650.00 107,655.00 107,650.00 107,655.00 0.1M
2025-01-02 107,620.00 107,625.00 107,620.00 107,625.00 0.2M