Samsung KODEX Robot Active ETF (445290)

445290
🏛️ Südkorea →
18,785.00
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 15,545.00 15,780.00 15,470.00 15,780.00 0.2M
2023-12-27 15,300.00 15,555.00 15,195.00 15,540.00 0.6M
2023-12-26 15,380.00 15,380.00 15,140.00 15,265.00 0.1M
2023-12-22 15,515.00 15,605.00 15,325.00 15,355.00 0.8M
2023-12-21 15,275.00 15,545.00 15,240.00 15,450.00 0.8M
2023-12-20 15,230.00 15,435.00 15,205.00 15,420.00 0.2M
2023-12-19 15,275.00 15,345.00 15,020.00 15,145.00 0.2M
2023-12-18 15,095.00 15,270.00 14,915.00 15,235.00 0.2M
2023-12-15 14,945.00 15,055.00 14,825.00 15,055.00 0.8M
2023-12-14 14,840.00 14,950.00 14,760.00 14,850.00 0.2M
2023-12-13 14,675.00 14,735.00 14,600.00 14,625.00 0.1M
2023-12-12 14,740.00 14,810.00 14,690.00 14,745.00 0.1M
2023-12-11 14,580.00 14,775.00 14,580.00 14,740.00 0.2M
2023-12-08 14,350.00 14,510.00 14,275.00 14,485.00 0.8M
2023-12-07 14,380.00 14,410.00 14,130.00 14,190.00 0.1M
2023-12-06 14,300.00 14,505.00 14,135.00 14,495.00 0.2M
2023-12-05 14,370.00 14,575.00 14,235.00 14,330.00 0.2M
2023-12-04 14,690.00 14,690.00 14,420.00 14,445.00 0.9M
2023-12-01 15,010.00 15,010.00 14,710.00 14,760.00 0.2M
2023-11-30 14,905.00 15,030.00 14,800.00 15,025.00 0.2M
2023-11-29 14,900.00 15,235.00 14,650.00 14,790.00 0.6M
2023-11-28 14,390.00 14,840.00 14,370.00 14,835.00 0.5M
2023-11-27 14,335.00 14,495.00 14,285.00 14,375.00 0.3M
2023-11-24 14,115.00 14,280.00 14,070.00 14,265.00 0.1M
2023-11-23 14,145.00 14,305.00 14,005.00 14,030.00 1.2M
2023-11-22 13,905.00 14,185.00 13,835.00 14,085.00 0.2M
2023-11-21 14,050.00 14,060.00 13,945.00 14,005.00 0.2M
2023-11-20 13,710.00 14,000.00 13,625.00 13,960.00 0.1M
2023-11-17 13,900.00 13,900.00 13,675.00 13,710.00 0.1M
2023-11-16 13,850.00 13,995.00 13,800.00 13,925.00 0.2M
2023-11-15 13,510.00 13,810.00 13,470.00 13,800.00 0.2M
2023-11-14 13,140.00 13,320.00 13,140.00 13,255.00 1.1M
2023-11-13 13,350.00 13,410.00 13,040.00 13,080.00 1.1M
2023-11-10 13,335.00 13,335.00 13,180.00 13,220.00 0.1M
2023-11-09 13,455.00 13,540.00 13,380.00 13,480.00 0.1M
2023-11-08 13,625.00 13,730.00 13,445.00 13,500.00 0.1M
2023-11-07 13,700.00 13,740.00 13,360.00 13,555.00 0.2M
2023-11-06 13,435.00 13,765.00 13,340.00 13,765.00 0.3M
2023-11-03 13,075.00 13,250.00 12,910.00 13,245.00 0.1M
2023-11-02 12,755.00 12,925.00 12,755.00 12,905.00 0.1M
2023-11-01 12,470.00 12,700.00 12,460.00 12,600.00 0.1M
2023-10-31 12,680.00 12,735.00 12,290.00 12,380.00 0.1M
2023-10-30 12,250.00 12,665.00 12,205.00 12,580.00 0.1M
2023-10-27 12,360.00 12,470.00 12,195.00 12,330.00 0.1M
2023-10-26 12,310.00 12,475.00 12,275.00 12,330.00 0.1M
2023-10-25 12,835.00 12,835.00 12,625.00 12,665.00 0.1M
2023-10-24 12,550.00 12,745.00 12,270.00 12,745.00 0.1M
2023-10-23 12,495.00 12,660.00 12,495.00 12,495.00 0.1M
2023-10-20 12,775.00 12,775.00 12,495.00 12,575.00 0.2M
2023-10-19 13,080.00 13,105.00 12,860.00 12,860.00 0.2M
2023-10-18 13,310.00 13,420.00 13,230.00 13,315.00 0.1M
2023-10-17 13,200.00 13,400.00 13,200.00 13,330.00 0.1M
2023-10-16 13,280.00 13,280.00 12,955.00 13,110.00 0.1M
2023-10-13 13,420.00 13,525.00 13,285.00 13,390.00 0.1M
2023-10-12 13,240.00 13,580.00 13,240.00 13,515.00 0.2M
2023-10-11 13,230.00 13,370.00 13,200.00 13,220.00 0.1M
2023-10-10 13,315.00 13,455.00 13,055.00 13,080.00 0.1M
2023-10-06 13,190.00 13,385.00 13,190.00 13,305.00 0.1M
2023-10-05 13,945.00 13,950.00 13,190.00 13,255.00 0.3M
2023-10-04 14,145.00 14,145.00 13,800.00 13,835.00 0.2M
2023-09-27 13,810.00 14,270.00 13,775.00 14,265.00 0.2M
2023-09-26 14,225.00 14,300.00 13,870.00 13,950.00 0.1M
2023-09-25 14,255.00 14,370.00 14,005.00 14,155.00 0.1M
2023-09-22 13,870.00 14,420.00 13,840.00 14,250.00 1.0M
2023-09-21 14,350.00 14,385.00 14,055.00 14,080.00 0.1M
2023-09-20 14,650.00 14,685.00 14,355.00 14,485.00 0.2M
2023-09-19 14,735.00 14,750.00 14,425.00 14,465.00 0.8M
2023-09-18 14,930.00 15,060.00 14,685.00 14,735.00 0.2M
2023-09-15 15,195.00 15,235.00 14,945.00 15,030.00 0.2M
2023-09-14 14,905.00 15,190.00 14,750.00 15,175.00 0.3M
2023-09-13 15,000.00 15,150.00 14,735.00 14,790.00 0.4M
2023-09-12 15,705.00 15,820.00 15,010.00 15,100.00 0.7M
2023-09-11 15,785.00 16,255.00 15,420.00 15,715.00 1.1M
2023-09-08 15,400.00 15,625.00 15,270.00 15,595.00 0.6M
2023-09-07 15,130.00 15,630.00 15,090.00 15,390.00 1.3M
2023-09-06 14,945.00 15,250.00 14,770.00 15,045.00 0.5M
2023-09-05 14,785.00 15,060.00 14,680.00 14,995.00 0.4M
2023-09-04 14,630.00 14,935.00 14,590.00 14,685.00 3.5M
2023-09-01 14,555.00 14,810.00 14,485.00 14,580.00 0.4M
2023-08-31 14,040.00 14,535.00 13,910.00 14,535.00 0.4M
2023-08-30 13,900.00 14,120.00 13,885.00 14,035.00 0.2M
2023-08-29 13,770.00 13,820.00 13,690.00 13,815.00 0.1M
2023-08-28 13,580.00 13,700.00 13,500.00 13,700.00 0.1M
2023-08-27 13,445.00 13,445.00 13,445.00 13,445.00 0.0M
2023-08-25 13,465.00 13,535.00 13,385.00 13,445.00 0.1M
2023-08-24 13,520.00 13,860.00 13,460.00 13,775.00 0.1M
2023-08-23 13,330.00 13,500.00 13,295.00 13,295.00 0.1M
2023-08-22 13,430.00 13,495.00 13,315.00 13,355.00 0.1M
2023-08-21 13,390.00 13,505.00 13,390.00 13,410.00 0.0M
2023-08-18 13,390.00 13,520.00 13,305.00 13,450.00 0.1M
2023-08-17 13,500.00 13,730.00 13,385.00 13,610.00 0.8M
2023-08-16 13,990.00 13,990.00 13,600.00 13,650.00 1.1M
2023-08-15 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2023-08-14 14,000.00 14,145.00 13,910.00 14,100.00 0.2M
2023-08-11 13,825.00 14,180.00 13,820.00 14,000.00 0.2M
2023-08-10 13,990.00 14,040.00 13,785.00 13,820.00 0.2M
2023-08-09 14,070.00 14,295.00 13,980.00 14,080.00 0.2M
2023-08-08 14,110.00 14,205.00 13,895.00 14,030.00 0.1M
2023-08-07 13,730.00 14,240.00 13,650.00 14,085.00 1.1M
2023-08-04 13,365.00 13,805.00 13,365.00 13,800.00 0.2M
2023-08-03 13,490.00 13,645.00 13,230.00 13,375.00 0.8M
2023-08-02 13,960.00 13,985.00 13,500.00 13,550.00 0.2M
2023-08-01 13,595.00 13,935.00 13,545.00 13,935.00 1.1M
2023-07-31 13,155.00 13,530.00 13,075.00 13,495.00 0.9M
2023-07-28 13,010.00 13,090.00 12,880.00 13,090.00 0.8M
2023-07-27 12,620.00 13,075.00 12,620.00 13,010.00 0.9M
2023-07-26 13,010.00 13,010.00 12,445.00 12,620.00 0.2M
2023-07-25 13,180.00 13,180.00 12,965.00 13,005.00 0.1M
2023-07-24 13,295.00 13,295.00 13,115.00 13,190.00 0.1M
2023-07-21 13,160.00 13,310.00 13,110.00 13,250.00 0.1M
2023-07-20 13,200.00 13,285.00 13,110.00 13,270.00 0.1M
2023-07-19 13,215.00 13,330.00 13,150.00 13,195.00 0.1M
2023-07-18 13,265.00 13,295.00 13,160.00 13,190.00 0.1M
2023-07-17 13,140.00 13,335.00 13,025.00 13,295.00 0.1M
2023-07-14 13,040.00 13,125.00 12,980.00 13,125.00 0.1M
2023-07-13 12,905.00 13,015.00 12,905.00 12,960.00 0.1M
2023-07-12 12,810.00 12,860.00 12,755.00 12,800.00 0.0M
2023-07-11 12,645.00 12,830.00 12,645.00 12,830.00 0.0M
2023-07-10 12,750.00 12,750.00 12,590.00 12,630.00 0.0M
2023-07-07 12,865.00 12,865.00 12,700.00 12,750.00 0.1M
2023-07-06 13,055.00 13,055.00 12,885.00 12,885.00 0.0M
2023-07-05 13,155.00 13,195.00 13,040.00 13,070.00 0.0M
2023-07-04 13,155.00 13,260.00 13,100.00 13,150.00 0.1M
2023-07-03 13,045.00 13,175.00 13,045.00 13,150.00 0.1M
2023-06-30 12,940.00 13,040.00 12,855.00 13,040.00 0.1M
2023-06-29 13,035.00 13,035.00 12,935.00 12,960.00 0.0M
2023-06-28 13,000.00 13,045.00 12,950.00 13,035.00 0.0M
2023-06-27 12,935.00 13,015.00 12,895.00 12,990.00 0.0M
2023-06-26 12,925.00 12,970.00 12,870.00 12,935.00 0.0M
2023-06-23 13,110.00 13,110.00 12,920.00 12,965.00 0.0M
2023-06-22 12,905.00 13,135.00 12,905.00 13,060.00 0.0M
2023-06-21 13,155.00 13,155.00 13,000.00 13,020.00 0.1M
2023-06-20 13,215.00 13,220.00 13,125.00 13,155.00 0.1M
2023-06-19 13,140.00 13,230.00 13,135.00 13,215.00 0.1M
2023-06-16 13,130.00 13,170.00 13,105.00 13,140.00 0.0M
2023-06-15 13,170.00 13,190.00 13,030.00 13,105.00 0.1M
2023-06-14 13,200.00 13,275.00 13,080.00 13,140.00 0.1M
2023-06-13 13,270.00 13,295.00 13,190.00 13,225.00 0.1M
2023-06-12 13,395.00 13,395.00 13,185.00 13,205.00 0.1M
2023-06-09 13,325.00 13,385.00 13,260.00 13,375.00 0.1M
2023-06-08 13,270.00 13,295.00 13,165.00 13,295.00 0.1M
2023-06-07 13,310.00 13,345.00 13,250.00 13,260.00 0.1M
2023-06-05 13,285.00 13,350.00 13,270.00 13,300.00 0.1M
2023-06-02 13,210.00 13,280.00 13,170.00 13,240.00 0.1M
2023-06-01 13,110.00 13,165.00 13,080.00 13,100.00 0.1M
2023-05-31 13,220.00 13,225.00 13,105.00 13,165.00 0.1M
2023-05-30 13,090.00 13,220.00 13,055.00 13,220.00 0.1M
2023-05-26 13,005.00 13,005.00 12,900.00 12,925.00 0.0M
2023-05-25 12,920.00 13,005.00 12,910.00 12,970.00 0.1M
2023-05-24 12,955.00 12,960.00 12,865.00 12,890.00 0.1M
2023-05-23 13,060.00 13,060.00 12,955.00 13,025.00 0.1M
2023-05-22 12,950.00 13,035.00 12,900.00 13,000.00 0.1M
2023-05-19 12,835.00 12,970.00 12,820.00 12,950.00 0.1M
2023-05-18 12,615.00 12,795.00 12,615.00 12,795.00 0.1M
2023-05-17 12,490.00 12,625.00 12,490.00 12,595.00 0.1M
2023-05-16 12,700.00 12,735.00 12,450.00 12,490.00 0.1M
2023-05-15 12,870.00 12,875.00 12,680.00 12,680.00 0.1M
2023-05-12 12,855.00 12,870.00 12,735.00 12,830.00 0.1M
2023-05-11 12,805.00 12,925.00 12,805.00 12,880.00 0.1M
2023-05-10 12,790.00 12,820.00 12,705.00 12,765.00 0.1M
2023-05-09 12,750.00 12,845.00 12,650.00 12,790.00 0.1M
2023-05-08 12,525.00 12,705.00 12,525.00 12,685.00 0.1M
2023-05-04 12,385.00 12,490.00 12,350.00 12,465.00 0.0M
2023-05-03 12,420.00 12,480.00 12,365.00 12,400.00 0.1M
2023-05-02 12,290.00 12,490.00 12,290.00 12,480.00 0.1M
2023-04-28 12,615.00 12,615.00 12,270.00 12,290.00 0.1M
2023-04-27 12,295.00 12,425.00 12,205.00 12,390.00 0.1M
2023-04-26 12,440.00 12,525.00 12,360.00 12,395.00 0.1M
2023-04-25 12,495.00 12,600.00 12,315.00 12,455.00 0.1M
2023-04-24 12,555.00 12,650.00 12,465.00 12,520.00 0.1M
2023-04-21 12,780.00 12,820.00 12,570.00 12,575.00 0.3M
2023-04-20 12,850.00 12,850.00 12,605.00 12,630.00 0.2M
2023-04-19 12,910.00 12,945.00 12,830.00 12,880.00 0.2M
2023-04-18 13,075.00 13,075.00 12,835.00 12,905.00 0.2M
2023-04-17 13,060.00 13,090.00 12,940.00 13,075.00 0.2M
2023-04-14 13,230.00 13,240.00 13,050.00 13,060.00 0.2M
2023-04-13 13,055.00 13,225.00 12,950.00 13,135.00 0.2M
2023-04-12 13,130.00 13,395.00 13,040.00 13,155.00 0.3M
2023-04-11 12,820.00 13,140.00 12,780.00 13,140.00 0.2M
2023-04-10 13,055.00 13,055.00 12,770.00 12,860.00 0.4M
2023-04-07 13,015.00 13,180.00 12,920.00 12,980.00 0.2M
2023-04-06 13,220.00 13,220.00 12,890.00 12,910.00 0.2M
2023-04-05 13,095.00 13,270.00 13,095.00 13,220.00 0.2M
2023-04-04 13,190.00 13,290.00 13,080.00 13,115.00 0.4M
2023-04-03 13,150.00 13,220.00 13,085.00 13,180.00 0.2M
2023-03-31 13,415.00 13,415.00 13,180.00 13,215.00 0.4M
2023-03-30 13,400.00 13,590.00 13,275.00 13,590.00 0.3M
2023-03-29 13,300.00 13,300.00 13,140.00 13,280.00 0.2M
2023-03-28 13,525.00 13,570.00 13,245.00 13,315.00 0.3M
2023-03-27 13,265.00 13,430.00 13,085.00 13,400.00 0.3M
2023-03-24 13,335.00 13,335.00 13,090.00 13,265.00 0.2M
2023-03-23 13,225.00 13,430.00 13,110.00 13,230.00 0.3M
2023-03-22 13,080.00 13,195.00 12,975.00 13,190.00 0.3M
2023-03-21 12,925.00 13,015.00 12,725.00 12,970.00 0.2M
2023-03-20 13,150.00 13,170.00 12,780.00 12,825.00 0.3M
2023-03-19 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-03-17 12,830.00 13,340.00 12,795.00 12,900.00 0.6M
2023-03-16 12,355.00 12,565.00 12,205.00 12,535.00 0.4M
2023-03-15 11,865.00 12,175.00 11,865.00 12,160.00 0.2M
2023-03-14 12,155.00 12,155.00 11,650.00 11,675.00 0.1M
2023-03-13 12,045.00 12,145.00 11,820.00 12,145.00 0.2M
2023-03-10 12,130.00 12,350.00 12,085.00 12,140.00 0.1M
2023-03-09 12,335.00 12,500.00 12,215.00 12,220.00 0.3M
2023-03-08 12,310.00 12,440.00 12,140.00 12,150.00 0.2M
2023-03-07 12,360.00 12,360.00 12,215.00 12,260.00 0.1M
2023-03-06 12,105.00 12,375.00 12,095.00 12,360.00 0.2M
2023-03-03 12,305.00 12,390.00 12,085.00 12,095.00 0.2M
2023-03-02 12,170.00 12,215.00 12,015.00 12,095.00 0.2M
2023-02-28 12,300.00 12,300.00 12,110.00 12,190.00 0.1M
2023-02-27 11,785.00 12,235.00 11,785.00 12,215.00 0.3M
2023-02-24 11,970.00 11,970.00 11,720.00 11,785.00 0.1M
2023-02-23 11,695.00 11,915.00 11,675.00 11,910.00 0.2M
2023-02-22 11,505.00 11,710.00 11,505.00 11,630.00 0.1M
2023-02-21 11,730.00 11,750.00 11,655.00 11,685.00 0.1M
2023-02-20 11,595.00 11,685.00 11,500.00 11,680.00 0.1M
2023-02-17 11,585.00 11,660.00 11,530.00 11,595.00 0.1M
2023-02-16 11,600.00 11,710.00 11,565.00 11,680.00 0.1M
2023-02-15 11,880.00 11,880.00 11,505.00 11,545.00 0.2M
2023-02-14 11,840.00 11,945.00 11,780.00 11,835.00 0.1M
2023-02-13 11,680.00 11,805.00 11,570.00 11,740.00 0.1M
2023-02-10 11,680.00 11,700.00 11,575.00 11,655.00 0.1M
2023-02-09 11,715.00 11,745.00 11,680.00 11,715.00 0.1M
2023-02-08 11,690.00 11,820.00 11,655.00 11,790.00 0.2M
2023-02-07 11,465.00 11,600.00 11,465.00 11,560.00 0.1M
2023-02-06 11,595.00 11,670.00 11,515.00 11,550.00 0.2M
2023-02-05 11,735.00 11,735.00 11,735.00 11,735.00 0.0M
2023-02-03 11,805.00 11,805.00 11,675.00 11,735.00 0.1M
2023-02-02 11,740.00 11,860.00 11,690.00 11,800.00 0.1M
2023-02-01 11,810.00 11,810.00 11,565.00 11,665.00 0.1M
2023-01-31 11,450.00 11,785.00 11,445.00 11,645.00 0.2M
2023-01-30 11,770.00 11,770.00 11,485.00 11,535.00 0.2M
2023-01-27 11,475.00 11,680.00 11,470.00 11,680.00 0.2M
2023-01-26 11,710.00 11,865.00 11,350.00 11,470.00 0.3M
2023-01-25 11,400.00 11,685.00 11,300.00 11,675.00 0.3M
2023-01-24 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2023-01-20 10,960.00 11,200.00 10,960.00 11,200.00 0.1M
2023-01-19 10,850.00 11,070.00 10,810.00 11,030.00 0.1M
2023-01-18 10,825.00 10,930.00 10,710.00 10,900.00 0.1M
2023-01-17 10,650.00 10,840.00 10,650.00 10,825.00 0.1M
2023-01-16 10,820.00 10,820.00 10,675.00 10,715.00 0.1M
2023-01-13 10,505.00 10,715.00 10,505.00 10,715.00 0.1M
2023-01-12 10,665.00 10,720.00 10,480.00 10,515.00 0.1M
2023-01-11 10,665.00 10,680.00 10,545.00 10,640.00 0.1M
2023-01-10 10,470.00 10,685.00 10,420.00 10,600.00 0.2M
2023-01-09 10,345.00 10,485.00 10,300.00 10,480.00 0.1M
2023-01-06 9,900.00 10,225.00 9,900.00 10,105.00 0.1M
2023-01-05 10,000.00 10,100.00 9,930.00 9,965.00 0.1M
2023-01-04 9,730.00 9,985.00 9,700.00 9,985.00 0.1M
2023-01-03 9,570.00 9,785.00 9,420.00 9,750.00 0.1M
2023-01-02 9,690.00 9,695.00 9,395.00 9,420.00 0.0M