Samsung KODEX MSCI Enhanced Value ETF (275290)

275290
🏛️ Südkorea →
13,845.00
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 11,480.00 11,600.00 11,480.00 11,600.00 0.0M
2023-12-27 11,360.00 11,450.00 11,360.00 11,450.00 0.0M
2023-12-26 11,290.00 11,360.00 11,290.00 11,355.00 0.0M
2023-12-22 11,350.00 11,365.00 11,350.00 11,365.00 0.0M
2023-12-21 11,240.00 11,260.00 11,240.00 11,260.00 0.0M
2023-12-20 11,185.00 11,430.00 11,185.00 11,425.00 0.0M
2023-12-13 11,030.00 11,055.00 10,955.00 10,955.00 0.0M
2023-12-11 11,050.00 11,050.00 10,950.00 10,950.00 0.0M
2023-12-04 11,015.00 11,015.00 10,950.00 10,985.00 0.0M
2023-12-01 10,885.00 10,895.00 10,885.00 10,895.00 0.0M
2023-11-28 10,860.00 10,905.00 10,840.00 10,905.00 0.0M
2023-11-22 10,810.00 10,810.00 10,805.00 10,805.00 0.0M
2023-11-21 10,825.00 10,825.00 10,825.00 10,825.00 0.0M
2023-11-20 10,780.00 10,845.00 10,780.00 10,790.00 0.0M
2023-11-17 10,760.00 10,765.00 10,760.00 10,765.00 0.0M
2023-11-16 10,870.00 10,870.00 10,765.00 10,780.00 0.0M
2023-11-15 10,735.00 10,740.00 10,720.00 10,740.00 0.0M
2023-11-14 10,595.00 10,595.00 10,595.00 10,595.00 0.0M
2023-11-09 10,610.00 10,610.00 10,610.00 10,610.00 0.0M
2023-11-07 10,515.00 10,515.00 10,515.00 10,515.00 0.0M
2023-11-06 10,455.00 10,565.00 10,455.00 10,565.00 0.0M
2023-11-01 10,160.00 10,175.00 10,160.00 10,175.00 0.0M
2023-10-27 10,040.00 10,120.00 10,025.00 10,025.00 0.0M
2023-10-24 10,195.00 10,195.00 10,060.00 10,160.00 0.0M
2023-10-23 10,210.00 10,210.00 10,210.00 10,210.00 0.0M
2023-10-20 10,130.00 10,195.00 10,105.00 10,195.00 0.0M
2023-10-11 10,480.00 10,485.00 10,430.00 10,450.00 0.0M
2023-10-10 10,500.00 10,500.00 10,370.00 10,370.00 0.0M
2023-10-06 10,320.00 10,320.00 10,320.00 10,320.00 0.0M
2023-09-27 10,465.00 10,465.00 10,465.00 10,465.00 0.0M
2023-09-25 10,530.00 10,575.00 10,530.00 10,540.00 0.0M
2023-09-19 10,775.00 10,775.00 10,775.00 10,775.00 0.0M
2023-09-18 10,770.00 10,800.00 10,770.00 10,800.00 0.0M
2023-09-15 10,890.00 10,890.00 10,890.00 10,890.00 0.0M
2023-09-08 10,540.00 10,540.00 10,540.00 10,540.00 0.0M
2023-09-06 10,815.00 10,815.00 10,640.00 10,640.00 0.0M
2023-09-05 10,745.00 10,745.00 10,695.00 10,695.00 0.0M
2023-09-01 10,550.00 10,670.00 10,550.00 10,635.00 0.0M
2023-08-29 10,445.00 10,500.00 10,445.00 10,495.00 0.0M
2023-08-24 10,365.00 10,365.00 10,365.00 10,365.00 0.0M
2023-08-23 10,330.00 10,330.00 10,305.00 10,310.00 0.0M
2023-08-22 10,360.00 10,360.00 10,280.00 10,285.00 0.1M
2023-08-21 10,365.00 10,365.00 10,350.00 10,360.00 0.0M
2023-08-18 10,375.00 10,375.00 10,320.00 10,330.00 0.0M
2023-08-17 10,300.00 10,340.00 10,300.00 10,340.00 0.0M
2023-08-16 10,410.00 10,410.00 10,370.00 10,370.00 0.0M
2023-08-14 10,600.00 10,600.00 10,540.00 10,540.00 0.0M
2023-08-10 10,650.00 10,690.00 10,650.00 10,690.00 0.0M
2023-08-09 10,660.00 10,660.00 10,650.00 10,650.00 0.0M
2023-08-08 10,700.00 10,700.00 10,600.00 10,600.00 0.0M
2023-08-07 10,680.00 10,740.00 10,675.00 10,700.00 0.2M
2023-08-03 10,780.00 10,780.00 10,750.00 10,750.00 0.0M
2023-08-02 10,830.00 10,845.00 10,830.00 10,845.00 0.0M
2023-08-01 10,850.00 10,915.00 10,825.00 10,915.00 0.0M
2023-07-31 10,800.00 10,800.00 10,745.00 10,770.00 0.0M
2023-07-28 10,715.00 10,715.00 10,715.00 10,715.00 0.0M
2023-07-27 10,675.00 10,745.00 10,675.00 10,745.00 0.0M
2023-07-26 10,410.00 10,605.00 10,405.00 10,450.00 0.0M
2023-07-25 10,660.00 10,660.00 10,630.00 10,630.00 0.0M
2023-07-24 10,665.00 10,715.00 10,665.00 10,700.00 0.0M
2023-07-21 10,815.00 10,820.00 10,815.00 10,820.00 0.0M
2023-07-20 10,880.00 10,915.00 10,880.00 10,915.00 0.0M
2023-07-18 10,880.00 10,880.00 10,880.00 10,880.00 0.0M
2023-07-17 11,045.00 11,070.00 10,985.00 11,000.00 0.0M
2023-07-14 11,005.00 11,045.00 11,005.00 11,045.00 0.0M
2023-07-13 10,945.00 10,945.00 10,905.00 10,905.00 0.0M
2023-07-10 10,680.00 10,680.00 10,680.00 10,680.00 0.0M
2023-07-07 10,705.00 10,705.00 10,620.00 10,635.00 0.0M
2023-07-06 10,890.00 10,895.00 10,800.00 10,800.00 0.0M
2023-07-05 11,005.00 11,010.00 10,995.00 11,010.00 0.0M
2023-07-04 11,080.00 11,080.00 11,025.00 11,025.00 0.0M
2023-07-03 11,140.00 11,140.00 11,100.00 11,100.00 0.0M
2023-06-30 10,980.00 11,055.00 10,980.00 11,055.00 0.0M
2023-06-27 11,095.00 11,095.00 11,095.00 11,095.00 0.0M
2023-06-22 11,010.00 11,010.00 11,010.00 11,010.00 0.0M
2023-06-21 11,075.00 11,075.00 11,035.00 11,035.00 0.0M
2023-06-20 11,120.00 11,140.00 11,120.00 11,125.00 0.0M
2023-06-19 11,090.00 11,100.00 11,080.00 11,090.00 0.0M
2023-06-16 11,100.00 11,100.00 11,095.00 11,095.00 0.0M
2023-06-15 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2023-06-14 11,125.00 11,125.00 11,100.00 11,100.00 0.0M
2023-06-13 11,180.00 11,180.00 11,180.00 11,180.00 0.0M
2023-06-12 11,225.00 11,255.00 11,175.00 11,175.00 0.0M
2023-06-07 11,110.00 11,110.00 11,110.00 11,110.00 0.0M
2023-06-05 11,105.00 11,110.00 11,105.00 11,110.00 0.0M
2023-06-01 10,935.00 10,970.00 10,925.00 10,965.00 0.0M
2023-05-30 11,045.00 11,045.00 11,000.00 11,000.00 0.0M
2023-05-23 10,945.00 10,945.00 10,940.00 10,940.00 0.0M
2023-05-22 10,960.00 10,960.00 10,935.00 10,935.00 0.0M
2023-05-19 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2023-05-18 10,730.00 10,730.00 10,730.00 10,730.00 0.0M
2023-05-17 10,625.00 10,645.00 10,590.00 10,600.00 0.0M
2023-05-15 10,520.00 10,600.00 10,515.00 10,600.00 0.0M
2023-05-12 10,550.00 10,590.00 10,550.00 10,590.00 0.0M
2023-05-11 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2023-05-10 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2023-05-09 10,705.00 10,745.00 10,705.00 10,745.00 0.0M
2023-05-08 10,780.00 10,780.00 10,770.00 10,770.00 0.0M
2023-05-04 10,680.00 10,680.00 10,680.00 10,680.00 0.0M
2023-05-03 10,705.00 10,705.00 10,705.00 10,705.00 0.0M
2023-05-02 10,740.00 10,770.00 10,725.00 10,770.00 0.0M
2023-04-28 10,670.00 10,670.00 10,670.00 10,670.00 0.0M
2023-04-27 10,560.00 10,560.00 10,560.00 10,560.00 0.0M
2023-04-26 10,875.00 10,875.00 10,875.00 10,875.00 0.0M
2023-04-25 10,875.00 10,875.00 10,875.00 10,875.00 0.0M
2023-04-24 11,025.00 11,025.00 10,990.00 10,990.00 0.0M
2023-04-21 11,105.00 11,115.00 11,105.00 11,115.00 0.0M
2023-04-20 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2023-04-19 11,260.00 11,260.00 11,260.00 11,260.00 0.0M
2023-04-14 11,155.00 11,205.00 11,155.00 11,205.00 0.0M
2023-04-13 11,115.00 11,160.00 11,105.00 11,110.00 0.0M
2023-04-12 11,110.00 11,185.00 11,095.00 11,155.00 0.0M
2023-04-11 11,090.00 11,090.00 11,070.00 11,090.00 0.0M
2023-04-10 10,975.00 11,025.00 10,960.00 10,960.00 0.0M
2023-04-07 10,890.00 10,915.00 10,890.00 10,915.00 0.0M
2023-04-06 10,755.00 10,770.00 10,750.00 10,750.00 0.0M
2023-04-05 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2023-04-04 10,835.00 10,840.00 10,835.00 10,840.00 0.0M
2023-04-03 10,880.00 10,880.00 10,845.00 10,845.00 0.0M
2023-03-31 10,915.00 10,935.00 10,870.00 10,875.00 0.0M
2023-03-30 10,695.00 10,695.00 10,695.00 10,695.00 0.0M
2023-03-29 10,575.00 10,575.00 10,575.00 10,575.00 0.0M
2023-03-28 10,540.00 10,560.00 10,540.00 10,560.00 0.0M
2023-03-27 10,430.00 10,435.00 10,390.00 10,390.00 0.0M
2023-03-23 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2023-03-22 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2023-03-21 10,405.00 10,405.00 10,405.00 10,405.00 0.0M
2023-03-20 10,340.00 10,340.00 10,340.00 10,340.00 0.0M
2023-03-17 10,375.00 10,415.00 10,375.00 10,410.00 0.0M
2023-03-16 10,290.00 10,290.00 10,290.00 10,290.00 0.0M
2023-03-15 10,430.00 10,430.00 10,430.00 10,430.00 0.0M
2023-03-14 10,245.00 10,245.00 10,245.00 10,245.00 0.0M
2023-03-13 10,405.00 10,530.00 10,405.00 10,530.00 0.0M
2023-03-10 10,520.00 10,520.00 10,500.00 10,500.00 0.0M
2023-03-09 10,655.00 10,690.00 10,635.00 10,635.00 0.0M
2023-03-08 10,685.00 10,685.00 10,625.00 10,635.00 0.0M
2023-03-07 10,785.00 10,785.00 10,785.00 10,785.00 0.0M
2023-03-06 10,765.00 10,765.00 10,765.00 10,765.00 0.0M
2023-03-03 10,780.00 10,780.00 10,755.00 10,770.00 0.0M
2023-03-02 10,775.00 10,775.00 10,775.00 10,775.00 0.0M
2023-02-28 10,725.00 10,725.00 10,725.00 10,725.00 0.0M
2023-02-27 10,725.00 10,725.00 10,725.00 10,725.00 0.0M
2023-02-24 10,865.00 10,865.00 10,865.00 10,865.00 0.0M
2023-02-23 10,920.00 10,920.00 10,920.00 10,920.00 0.0M
2023-02-22 10,870.00 10,870.00 10,840.00 10,855.00 0.0M
2023-02-21 10,995.00 10,995.00 10,995.00 10,995.00 0.0M
2023-02-20 10,975.00 10,975.00 10,975.00 10,975.00 0.0M
2023-02-16 10,880.00 10,945.00 10,880.00 10,945.00 0.0M
2023-02-15 10,915.00 10,915.00 10,830.00 10,830.00 0.0M
2023-02-14 10,930.00 10,930.00 10,910.00 10,930.00 0.0M
2023-02-13 10,795.00 10,795.00 10,795.00 10,795.00 0.0M
2023-02-10 10,780.00 10,835.00 10,780.00 10,780.00 0.0M
2023-02-09 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2023-02-08 10,815.00 10,885.00 10,815.00 10,875.00 0.0M
2023-02-07 10,710.00 10,710.00 10,710.00 10,710.00 0.0M
2023-02-06 10,750.00 10,750.00 10,695.00 10,695.00 0.0M
2023-02-03 10,875.00 10,905.00 10,875.00 10,905.00 0.0M
2023-02-02 10,830.00 10,870.00 10,830.00 10,870.00 0.0M
2023-02-01 10,830.00 10,830.00 10,830.00 10,830.00 0.0M
2023-01-31 10,760.00 10,760.00 10,760.00 10,760.00 0.0M
2023-01-30 11,100.00 11,100.00 10,855.00 10,855.00 0.0M
2023-01-27 10,925.00 11,025.00 10,925.00 11,025.00 0.0M
2023-01-26 10,850.00 10,910.00 10,850.00 10,910.00 0.0M
2023-01-25 10,785.00 10,785.00 10,785.00 10,785.00 0.0M
2023-01-20 10,655.00 10,745.00 10,630.00 10,735.00 0.0M
2023-01-19 10,545.00 10,545.00 10,545.00 10,545.00 0.0M
2023-01-18 10,550.00 10,550.00 10,550.00 10,550.00 0.0M
2023-01-17 10,605.00 10,605.00 10,605.00 10,605.00 0.0M
2023-01-16 10,520.00 10,630.00 10,520.00 10,630.00 0.0M
2023-01-13 10,510.00 10,510.00 10,510.00 10,510.00 0.0M
2023-01-12 10,405.00 10,445.00 10,400.00 10,435.00 0.0M
2023-01-11 10,380.00 10,380.00 10,380.00 10,380.00 0.0M
2023-01-09 10,355.00 10,355.00 10,355.00 10,355.00 0.0M
2023-01-06 10,160.00 10,160.00 10,160.00 10,160.00 0.0M
2023-01-05 10,030.00 10,030.00 10,030.00 10,030.00 0.0M
2023-01-04 9,920.00 9,920.00 9,920.00 9,920.00 0.0M
2023-01-02 9,935.00 9,935.00 9,730.00 9,740.00 0.0M