MiraeAsset TIGER US Dividend Target Covered Call II ETF (458760)

458760
🏛️ Südkorea →
9,555.00
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 9,920.00 9,920.00 9,880.00 9,895.00 0.4M
2023-12-27 9,935.00 9,935.00 9,900.00 9,915.00 0.4M
2023-12-26 9,990.00 10,025.00 9,965.00 9,980.00 0.8M
2023-12-22 10,010.00 10,010.00 9,920.00 9,960.00 0.6M
2023-12-21 9,990.00 9,995.00 9,935.00 9,985.00 0.4M
2023-12-20 10,045.00 10,075.00 10,000.00 10,015.00 0.6M
2023-12-19 9,980.00 10,045.00 9,975.00 10,045.00 0.5M
2023-12-18 9,995.00 10,015.00 9,965.00 9,975.00 0.5M
2023-12-15 9,845.00 9,970.00 9,845.00 9,970.00 0.7M
2023-12-14 9,895.00 9,900.00 9,800.00 9,810.00 0.6M
2023-12-13 9,840.00 9,880.00 9,825.00 9,870.00 0.4M
2023-12-12 9,820.00 9,860.00 9,815.00 9,830.00 0.4M
2023-12-11 9,725.00 9,790.00 9,725.00 9,770.00 0.6M
2023-12-08 9,815.00 9,820.00 9,685.00 9,700.00 0.7M
2023-12-07 9,755.00 9,820.00 9,740.00 9,820.00 0.4M
2023-12-06 9,740.00 9,755.00 9,725.00 9,755.00 0.3M
2023-12-05 9,700.00 9,800.00 9,700.00 9,765.00 0.6M
2023-12-04 9,590.00 9,680.00 9,590.00 9,675.00 0.4M
2023-12-01 9,470.00 9,605.00 9,465.00 9,585.00 0.6M
2023-11-30 9,425.00 9,460.00 9,400.00 9,460.00 0.3M
2023-11-29 9,415.00 9,450.00 9,355.00 9,395.00 0.7M
2023-11-28 9,565.00 9,565.00 9,475.00 9,505.00 0.7M
2023-11-27 9,590.00 9,605.00 9,560.00 9,595.00 0.5M
2023-11-24 9,535.00 9,590.00 9,520.00 9,590.00 0.4M
2023-11-23 9,525.00 9,550.00 9,505.00 9,520.00 0.3M
2023-11-22 9,455.00 9,510.00 9,435.00 9,510.00 0.4M
2023-11-21 9,440.00 9,465.00 9,410.00 9,445.00 0.5M
2023-11-20 9,490.00 9,505.00 9,405.00 9,435.00 0.4M
2023-11-19 9,440.00 9,440.00 9,440.00 9,440.00 0.0M
2023-11-17 9,555.00 9,555.00 9,395.00 9,440.00 0.7M
2023-11-16 9,595.00 9,650.00 9,535.00 9,555.00 0.6M
2023-11-15 9,635.00 9,635.00 9,465.00 9,495.00 0.5M
2023-11-14 9,475.00 9,530.00 9,455.00 9,525.00 0.3M
2023-11-13 9,425.00 9,470.00 9,425.00 9,470.00 0.4M
2023-11-10 9,410.00 9,420.00 9,390.00 9,420.00 0.3M
2023-11-09 9,430.00 9,460.00 9,395.00 9,450.00 0.4M
2023-11-08 9,465.00 9,465.00 9,375.00 9,460.00 0.6M
2023-11-07 9,440.00 9,475.00 9,410.00 9,465.00 0.5M
2023-11-06 9,625.00 9,625.00 9,470.00 9,470.00 0.6M
2023-11-03 9,630.00 9,680.00 9,555.00 9,595.00 0.4M
2023-11-02 9,650.00 9,650.00 9,525.00 9,545.00 0.5M
2023-11-01 9,565.00 9,640.00 9,520.00 9,640.00 0.2M
2023-10-31 9,545.00 9,545.00 9,490.00 9,515.00 0.4M
2023-10-30 9,530.00 9,530.00 9,460.00 9,475.00 0.7M
2023-10-27 9,740.00 9,750.00 9,705.00 9,750.00 0.6M
2023-10-26 9,710.00 9,770.00 9,710.00 9,765.00 0.5M
2023-10-25 9,795.00 9,820.00 9,760.00 9,820.00 0.4M
2023-10-24 9,850.00 9,855.00 9,710.00 9,720.00 0.7M
2023-10-23 9,855.00 9,905.00 9,850.00 9,870.00 0.5M
2023-10-20 10,030.00 10,030.00 9,915.00 9,930.00 0.7M
2023-10-19 10,115.00 10,115.00 10,050.00 10,065.00 0.3M
2023-10-18 10,130.00 10,145.00 10,110.00 10,130.00 0.3M
2023-10-17 10,030.00 10,110.00 10,030.00 10,095.00 0.3M
2023-10-16 10,010.00 10,025.00 9,990.00 10,015.00 0.4M
2023-10-13 9,955.00 10,005.00 9,955.00 10,000.00 0.3M
2023-10-12 9,985.00 10,010.00 9,975.00 9,995.00 0.3M
2023-10-11 10,015.00 10,015.00 9,945.00 9,965.00 0.5M
2023-10-10 9,850.00 10,005.00 9,845.00 9,985.00 0.3M
2023-10-06 9,850.00 9,860.00 9,780.00 9,825.00 0.4M
2023-10-05 10,000.00 10,000.00 9,835.00 9,860.00 0.6M
2023-10-04 10,015.00 10,015.00 9,900.00 9,900.00 0.5M
2023-09-27 10,070.00 10,100.00 10,020.00 10,040.00 0.4M
2023-09-26 10,080.00 10,100.00 10,030.00 10,080.00 0.3M
2023-09-25 10,145.00 10,150.00 10,065.00 10,115.00 0.5M
2023-09-22 10,240.00 10,240.00 10,115.00 10,135.00 0.8M
2023-09-21 10,230.00 10,275.00 10,220.00 10,265.00 0.4M
2023-09-20 10,230.00 10,240.00 10,190.00 10,240.00 0.3M
2023-09-19 10,240.00 10,245.00 10,175.00 10,230.00 0.3M
2023-09-18 10,320.00 10,320.00 10,220.00 10,235.00 0.8M
2023-09-15 10,270.00 10,355.00 10,270.00 10,325.00 0.5M
2023-09-14 10,290.00 10,325.00 10,230.00 10,260.00 0.6M
2023-09-13 10,265.00 10,285.00 10,260.00 10,285.00 0.4M
2023-09-12 10,330.00 10,330.00 10,235.00 10,265.00 0.7M
2023-09-11 10,315.00 10,330.00 10,300.00 10,325.00 0.6M
2023-09-08 10,290.00 10,305.00 10,270.00 10,295.00 0.4M
2023-09-07 10,305.00 10,310.00 10,255.00 10,280.00 0.5M
2023-09-06 10,355.00 10,360.00 10,300.00 10,315.00 0.5M
2023-09-05 10,305.00 10,355.00 10,285.00 10,355.00 0.3M
2023-09-04 10,300.00 10,325.00 10,260.00 10,300.00 0.3M
2023-09-01 10,315.00 10,320.00 10,265.00 10,290.00 0.3M
2023-08-31 10,335.00 10,335.00 10,290.00 10,325.00 0.2M
2023-08-30 10,340.00 10,340.00 10,270.00 10,310.00 0.2M
2023-08-29 10,335.00 10,360.00 10,325.00 10,350.00 0.4M
2023-08-28 10,330.00 10,330.00 10,275.00 10,325.00 0.4M
2023-08-25 10,295.00 10,325.00 10,270.00 10,305.00 0.3M
2023-08-24 10,405.00 10,425.00 10,275.00 10,295.00 0.5M
2023-08-23 10,385.00 10,395.00 10,350.00 10,395.00 0.2M
2023-08-22 10,500.00 10,500.00 10,405.00 10,405.00 0.4M
2023-08-21 10,440.00 10,485.00 10,440.00 10,485.00 0.3M
2023-08-18 10,455.00 10,455.00 10,380.00 10,440.00 0.3M
2023-08-17 10,440.00 10,460.00 10,410.00 10,460.00 0.2M
2023-08-16 10,490.00 10,490.00 10,430.00 10,440.00 0.3M
2023-08-14 10,445.00 10,540.00 10,445.00 10,515.00 0.6M
2023-08-11 10,420.00 10,450.00 10,400.00 10,445.00 0.3M
2023-08-10 10,400.00 10,435.00 10,385.00 10,410.00 0.2M
2023-08-09 10,395.00 10,430.00 10,385.00 10,395.00 0.2M
2023-08-08 10,355.00 10,410.00 10,335.00 10,395.00 0.3M
2023-08-07 10,355.00 10,355.00 10,230.00 10,275.00 0.3M
2023-08-04 10,295.00 10,355.00 10,240.00 10,355.00 0.2M
2023-08-03 10,255.00 10,290.00 10,230.00 10,250.00 0.3M
2023-08-02 10,215.00 10,260.00 10,195.00 10,255.00 0.2M
2023-08-01 10,155.00 10,220.00 10,155.00 10,220.00 0.3M
2023-07-31 10,185.00 10,185.00 10,115.00 10,150.00 0.2M
2023-07-28 10,200.00 10,200.00 10,135.00 10,170.00 0.2M
2023-07-27 10,250.00 10,275.00 10,165.00 10,275.00 0.2M
2023-07-26 10,240.00 10,245.00 10,190.00 10,200.00 0.2M
2023-07-25 10,275.00 10,300.00 10,235.00 10,235.00 0.2M
2023-07-24 10,215.00 10,270.00 10,200.00 10,210.00 0.2M
2023-07-21 10,075.00 10,215.00 10,075.00 10,215.00 0.3M
2023-07-20 10,015.00 10,060.00 9,995.00 10,060.00 0.1M
2023-07-19 9,865.00 9,965.00 9,865.00 9,950.00 0.2M
2023-07-18 9,945.00 9,945.00 9,820.00 9,850.00 0.3M
2023-07-17 9,960.00 9,960.00 9,905.00 9,925.00 0.3M
2023-07-14 10,020.00 10,025.00 9,935.00 9,975.00 0.5M
2023-07-13 10,130.00 10,130.00 10,030.00 10,035.00 0.3M
2023-07-12 10,110.00 10,175.00 10,110.00 10,135.00 0.2M
2023-07-11 10,130.00 10,130.00 10,030.00 10,085.00 0.1M
2023-07-10 10,130.00 10,130.00 10,035.00 10,050.00 0.2M
2023-07-07 10,105.00 10,115.00 10,070.00 10,080.00 0.3M
2023-07-06 10,160.00 10,180.00 10,120.00 10,130.00 0.2M
2023-07-05 10,175.00 10,215.00 10,150.00 10,155.00 0.2M
2023-07-04 10,235.00 10,235.00 10,185.00 10,205.00 0.2M
2023-07-03 10,400.00 10,400.00 10,195.00 10,205.00 0.4M
2023-06-30 10,235.00 10,265.00 10,160.00 10,235.00 0.3M
2023-06-29 10,085.00 10,155.00 10,070.00 10,150.00 0.3M
2023-06-28 10,025.00 10,090.00 10,020.00 10,090.00 0.2M
2023-06-27 10,000.00 10,050.00 9,965.00 9,980.00 0.3M
2023-06-26 10,020.00 10,030.00 9,930.00 9,975.00 0.3M
2023-06-23 9,975.00 10,000.00 9,965.00 10,000.00 0.2M
2023-06-22 9,955.00 9,970.00 9,905.00 9,970.00 0.3M
2023-06-21 9,930.00 9,995.00 9,925.00 9,975.00 0.3M
2023-06-20 10,005.00 10,005.00 9,925.00 9,945.00 0.4M