Samsung KODEX Secondary Battery Core Materials 10 Fn ETF (461950)

461950
🏛️ Südkorea →
3,985.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 4,180.00 4,180.00 4,120.00 4,120.00 131.1K
09:05 4,115.00 4,120.00 4,090.00 4,090.00 38.3K
09:10 4,085.00 4,100.00 4,085.00 4,085.00 27.4K
09:15 4,085.00 4,085.00 4,080.00 4,080.00 12.2K
09:20 4,080.00 4,085.00 4,075.00 4,085.00 63.5K
09:25 4,085.00 4,090.00 4,075.00 4,085.00 13.4K
09:30 4,085.00 4,090.00 4,080.00 4,085.00 14.4K
09:35 4,085.00 4,085.00 4,075.00 4,085.00 5.4K
09:40 4,085.00 4,090.00 4,085.00 4,090.00 6.8K
09:45 4,090.00 4,090.00 4,080.00 4,080.00 17.4K
09:50 4,080.00 4,080.00 4,065.00 4,065.00 17.0K
09:55 4,065.00 4,065.00 4,055.00 4,065.00 24.2K
10:00 4,060.00 4,070.00 4,060.00 4,070.00 3.6K
10:05 4,065.00 4,080.00 4,065.00 4,075.00 44.3K
10:10 4,070.00 4,075.00 4,065.00 4,065.00 6.7K
10:15 4,065.00 4,065.00 4,055.00 4,060.00 5.6K
10:20 4,060.00 4,060.00 4,050.00 4,050.00 64.8K
10:25 4,060.00 4,060.00 4,055.00 4,055.00 20.6K
10:30 4,055.00 4,060.00 4,050.00 4,050.00 16.6K
10:35 4,055.00 4,055.00 4,045.00 4,045.00 16.8K
10:40 4,045.00 4,045.00 4,025.00 4,030.00 44.8K
10:45 4,030.00 4,040.00 4,030.00 4,035.00 10.0K
10:50 4,040.00 4,040.00 4,025.00 4,035.00 16.2K
10:55 4,030.00 4,035.00 4,025.00 4,030.00 20.2K
11:00 4,025.00 4,030.00 4,020.00 4,020.00 29.2K
11:05 4,020.00 4,025.00 4,015.00 4,025.00 4.7K
11:10 4,025.00 4,025.00 4,015.00 4,015.00 14.4K
11:15 4,010.00 4,015.00 4,010.00 4,015.00 31.7K
11:20 4,010.00 4,020.00 4,010.00 4,020.00 13.2K
11:25 4,020.00 4,020.00 4,010.00 4,010.00 4.6K
11:30 4,020.00 4,020.00 4,010.00 4,015.00 17.8K
11:35 4,015.00 4,020.00 4,010.00 4,010.00 2.8K
11:40 4,010.00 4,015.00 4,010.00 4,015.00 0.9K
11:45 4,015.00 4,020.00 4,015.00 4,020.00 0.0K
11:50 4,020.00 4,020.00 4,015.00 4,015.00 4.3K
11:55 4,015.00 4,020.00 4,010.00 4,015.00 3.4K
12:00 4,015.00 4,015.00 4,015.00 4,015.00 2.0K
12:05 4,010.00 4,015.00 4,010.00 4,010.00 0.8K
12:10 4,010.00 4,015.00 4,010.00 4,015.00 2.5K
12:15 4,015.00 4,015.00 4,010.00 4,010.00 19.9K
12:20 4,010.00 4,010.00 4,005.00 4,010.00 1.5K
12:25 4,010.00 4,010.00 4,000.00 4,005.00 5.4K
12:30 4,000.00 4,010.00 4,000.00 4,010.00 11.2K
12:35 4,010.00 4,010.00 4,005.00 4,010.00 3.8K
12:40 4,010.00 4,010.00 4,005.00 4,010.00 17.7K
12:45 4,005.00 4,010.00 4,000.00 4,010.00 11.3K
12:50 4,005.00 4,005.00 4,000.00 4,005.00 3.0K
12:55 4,005.00 4,010.00 4,000.00 4,005.00 7.1K
13:00 4,005.00 4,010.00 4,005.00 4,005.00 3.2K
13:05 4,005.00 4,010.00 4,000.00 4,010.00 64.7K
13:10 4,010.00 4,015.00 4,005.00 4,015.00 4.1K
13:15 4,010.00 4,015.00 4,010.00 4,010.00 1.0K
13:20 4,015.00 4,015.00 4,005.00 4,007.00 7.8K
13:25 4,005.00 4,010.00 4,000.00 4,005.00 10.0K
13:30 4,005.00 4,010.00 4,000.00 4,000.00 4.0K
13:35 4,005.00 4,010.00 4,000.00 4,010.00 15.5K
13:40 4,005.00 4,010.00 4,005.00 4,010.00 1.5K
13:45 4,010.00 4,015.00 4,010.00 4,015.00 3.1K
13:50 4,015.00 4,015.00 4,015.00 4,015.00 3.0K
13:55 4,015.00 4,015.00 4,010.00 4,015.00 15.7K
14:00 4,015.00 4,015.00 4,010.00 4,015.00 6.1K
14:05 4,015.00 4,015.00 4,010.00 4,015.00 3.5K
14:10 4,015.00 4,020.00 4,015.00 4,015.00 3.7K
14:15 4,015.00 4,020.00 4,015.00 4,020.00 5.5K
14:20 4,020.00 4,020.00 4,015.00 4,020.00 6.8K
14:25 4,020.00 4,020.00 4,020.00 4,020.00 5.4K
14:30 4,020.00 4,020.00 4,015.00 4,015.00 5.6K
14:35 4,020.00 4,020.00 4,010.00 4,015.00 2.2K
14:40 4,015.00 4,015.00 4,010.00 4,015.00 1.3K
14:45 4,015.00 4,015.00 4,012.00 4,015.00 6.1K
14:50 4,015.00 4,015.00 4,010.00 4,015.00 23.9K
14:55 4,015.00 4,015.00 4,005.00 4,010.00 17.2K
15:00 4,010.00 4,015.00 4,010.00 4,010.00 15.1K
15:05 4,010.00 4,010.00 4,007.00 4,010.00 4.1K
15:10 4,007.00 4,007.00 4,005.00 4,007.00 9.5K
15:15 4,005.00 4,015.00 4,005.00 4,015.00 7.0K
15:25 4,025.00 4,025.00 4,025.00 4,025.00 10.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4,090.00 4,090.00 3,980.00 3,985.00 0.7M
2025-09-25 4,025.00 4,140.00 4,025.00 4,135.00 1.4M
2025-09-24 4,175.00 4,180.00 4,000.00 4,025.00 1.1M
2025-09-23 4,105.00 4,145.00 4,080.00 4,120.00 0.9M
2025-09-22 4,115.00 4,185.00 4,095.00 4,105.00 1.0M
2025-09-19 4,170.00 4,170.00 4,100.00 4,115.00 1.0M
2025-09-18 4,100.00 4,175.00 4,055.00 4,170.00 1.0M
2025-09-17 4,045.00 4,132.00 4,040.00 4,100.00 1.4M
2025-09-16 4,090.00 4,105.00 4,040.00 4,045.00 0.8M
2025-09-15 4,060.00 4,120.00 4,045.00 4,050.00 1.1M
2025-09-12 4,050.00 4,090.00 4,025.00 4,050.00 1.5M
2025-09-11 4,010.00 4,010.00 3,955.00 3,960.00 0.9M
2025-09-10 4,005.00 4,010.00 3,950.00 3,990.00 1.0M
2025-09-09 3,990.00 4,045.00 3,960.00 4,035.00 1.1M
2025-09-08 3,920.00 4,020.00 3,920.00 3,980.00 1.2M
2025-09-05 4,020.00 4,020.00 3,935.00 3,955.00 0.9M
2025-09-04 4,035.00 4,065.00 3,980.00 4,015.00 1.1M
2025-09-03 4,000.00 4,010.00 3,945.00 3,960.00 1.0M
2025-09-02 4,035.00 4,035.00 3,940.00 4,000.00 1.1M
2025-09-01 4,020.00 4,075.00 3,985.00 4,005.00 1.3M
2025-08-29 4,200.00 4,210.00 4,065.00 4,090.00 1.5M
2025-08-28 4,355.00 4,385.00 4,190.00 4,200.00 1.7M
2025-08-27 4,450.00 4,450.00 4,335.00 4,355.00 1.0M
2025-08-26 4,425.00 4,470.00 4,390.00 4,405.00 0.9M
2025-08-25 4,425.00 4,450.00 4,365.00 4,440.00 1.6M
2025-08-22 4,385.00 4,425.00 4,320.00 4,330.00 1.0M
2025-08-21 4,390.00 4,450.00 4,350.00 4,400.00 1.5M
2025-08-20 4,320.00 4,450.00 4,280.00 4,395.00 2.2M
2025-08-19 4,440.00 4,455.00 4,340.00 4,400.00 1.9M
2025-08-18 4,570.00 4,570.00 4,385.00 4,395.00 2.3M
2025-08-14 4,505.00 4,595.00 4,490.00 4,575.00 2.0M
2025-08-13 4,510.00 4,510.00 4,425.00 4,475.00 1.6M
2025-08-12 4,400.00 4,540.00 4,360.00 4,450.00 3.0M
2025-08-11 4,250.00 4,450.00 4,250.00 4,450.00 2.7M
2025-08-08 4,255.00 4,255.00 4,195.00 4,220.00 1.2M
2025-08-07 4,330.00 4,330.00 4,210.00 4,250.00 1.6M
2025-08-06 4,235.00 4,385.00 4,225.00 4,290.00 2.2M
2025-08-05 4,030.00 4,305.00 4,020.00 4,285.00 3.4M
2025-08-04 3,985.00 4,025.00 3,935.00 3,990.00 1.3M
2025-08-01 4,075.00 4,135.00 3,955.00 3,960.00 2.0M
2025-07-31 4,330.00 4,360.00 4,100.00 4,155.00 1.8M
2025-07-30 4,200.00 4,255.00 4,135.00 4,245.00 1.6M
2025-07-29 4,225.00 4,225.00 4,100.00 4,200.00 1.5M
2025-07-28 4,280.00 4,370.00 4,235.00 4,300.00 2.0M
2025-07-25 4,230.00 4,310.00 4,195.00 4,275.00 1.9M
2025-07-24 4,145.00 4,295.00 4,135.00 4,255.00 2.5M
2025-07-23 4,225.00 4,230.00 4,100.00 4,190.00 6.2M
2025-07-22 4,255.00 4,290.00 4,095.00 4,120.00 3.0M
2025-07-21 4,100.00 4,250.00 4,060.00 4,225.00 4.4M
2025-07-18 3,945.00 4,175.00 3,945.00 4,100.00 4.1M
2025-07-17 3,865.00 3,915.00 3,805.00 3,865.00 1.4M
2025-07-16 3,950.00 3,965.00 3,820.00 3,835.00 1.3M
2025-07-15 3,975.00 3,980.00 3,925.00 3,965.00 1.8M
2025-07-14 4,010.00 4,010.00 3,900.00 3,975.00 1.1M
2025-07-11 3,880.00 4,030.00 3,870.00 3,970.00 3.0M
2025-07-10 3,795.00 3,860.00 3,770.00 3,860.00 0.9M
2025-07-09 3,775.00 3,855.00 3,740.00 3,755.00 0.9M
2025-07-08 3,750.00 3,855.00 3,725.00 3,770.00 1.2M
2025-07-07 3,940.00 3,980.00 3,790.00 3,805.00 1.9M
2025-07-04 3,860.00 3,965.00 3,790.00 3,905.00 2.1M
2025-07-03 3,730.00 3,970.00 3,720.00 3,900.00 4.0M
2025-07-02 3,590.00 3,685.00 3,555.00 3,680.00 1.1M
2025-07-01 3,510.00 3,680.00 3,500.00 3,615.00 1.5M
2025-06-30 3,495.00 3,590.00 3,480.00 3,505.00 1.0M
2025-06-27 3,625.00 3,625.00 3,450.00 3,480.00 1.3M
2025-06-26 3,670.00 3,670.00 3,560.00 3,600.00 1.4M
2025-06-25 3,630.00 3,645.00 3,560.00 3,645.00 1.1M
2025-06-24 3,515.00 3,640.00 3,510.00 3,620.00 1.9M
2025-06-23 3,430.00 3,445.00 3,355.00 3,415.00 1.2M
2025-06-20 3,365.00 3,560.00 3,330.00 3,520.00 1.9M
2025-06-19 3,355.00 3,445.00 3,300.00 3,360.00 1.0M
2025-06-18 3,305.00 3,390.00 3,300.00 3,325.00 0.9M
2025-06-17 3,335.00 3,415.00 3,290.00 3,325.00 0.8M
2025-06-16 3,355.00 3,400.00 3,290.00 3,325.00 0.6M
2025-06-13 3,520.00 3,530.00 3,375.00 3,410.00 1.0M
2025-06-12 3,445.00 3,595.00 3,430.00 3,530.00 1.2M
2025-06-11 3,450.00 3,525.00 3,405.00 3,445.00 1.1M
2025-06-10 3,390.00 3,425.00 3,360.00 3,385.00 0.8M
2025-06-09 3,395.00 3,420.00 3,320.00 3,365.00 1.1M
2025-06-05 3,315.00 3,480.00 3,305.00 3,445.00 1.3M
2025-06-04 3,315.00 3,400.00 3,300.00 3,325.00 0.7M
2025-06-02 3,320.00 3,365.00 3,220.00 3,270.00 1.0M
2025-05-30 3,305.00 3,370.00 3,235.00 3,315.00 1.0M
2025-05-29 3,260.00 3,370.00 3,205.00 3,320.00 3.2M
2025-05-28 3,025.00 3,280.00 3,010.00 3,255.00 2.0M
2025-05-27 3,055.00 3,055.00 2,980.00 3,010.00 0.5M
2025-05-26 3,000.00 3,130.00 2,985.00 3,065.00 1.0M
2025-05-23 3,145.00 3,170.00 3,005.00 3,015.00 0.8M
2025-05-22 3,145.00 3,175.00 3,045.00 3,125.00 0.5M
2025-05-21 3,175.00 3,230.00 3,140.00 3,140.00 0.6M
2025-05-20 3,340.00 3,360.00 3,170.00 3,175.00 1.2M
2025-05-19 3,285.00 3,370.00 3,270.00 3,340.00 1.0M
2025-05-16 3,425.00 3,445.00 3,310.00 3,320.00 1.0M
2025-05-15 3,470.00 3,495.00 3,430.00 3,445.00 0.6M
2025-05-14 3,490.00 3,500.00 3,395.00 3,480.00 1.0M
2025-05-13 3,645.00 3,655.00 3,510.00 3,510.00 0.5M
2025-05-12 3,555.00 3,615.00 3,535.00 3,610.00 0.4M
2025-05-09 3,670.00 3,670.00 3,520.00 3,535.00 0.8M
2025-05-08 3,605.00 3,685.00 3,580.00 3,660.00 0.4M
2025-05-07 3,700.00 3,700.00 3,570.00 3,600.00 0.3M
2025-05-02 3,655.00 3,680.00 3,580.00 3,645.00 0.7M
2025-04-30 3,750.00 3,750.00 3,660.00 3,680.00 0.5M
2025-04-29 3,795.00 3,800.00 3,690.00 3,750.00 0.6M
2025-04-28 3,820.00 3,880.00 3,770.00 3,780.00 0.6M
2025-04-25 3,750.00 3,825.00 3,715.00 3,780.00 0.7M
2025-04-24 3,785.00 3,785.00 3,690.00 3,725.00 0.6M
2025-04-23 3,640.00 3,770.00 3,625.00 3,765.00 0.8M
2025-04-22 3,535.00 3,640.00 3,535.00 3,565.00 0.6M
2025-04-21 3,600.00 3,645.00 3,560.00 3,560.00 0.3M
2025-04-18 3,635.00 3,635.00 3,570.00 3,620.00 0.5M
2025-04-17 3,600.00 3,645.00 3,580.00 3,635.00 0.6M
2025-04-16 3,715.00 3,770.00 3,585.00 3,590.00 0.6M
2025-04-15 3,745.00 3,745.00 3,665.00 3,705.00 0.9M
2025-04-14 3,745.00 3,830.00 3,710.00 3,740.00 0.6M
2025-04-11 3,680.00 3,725.00 3,615.00 3,700.00 0.8M
2025-04-10 3,710.00 3,780.00 3,610.00 3,775.00 1.3M
2025-04-09 3,480.00 3,595.00 3,435.00 3,465.00 0.5M
2025-04-08 3,605.00 3,610.00 3,505.00 3,510.00 0.6M
2025-04-07 3,595.00 3,665.00 3,495.00 3,505.00 0.7M
2025-04-04 3,495.00 3,785.00 3,495.00 3,730.00 1.9M
2025-04-03 3,460.00 3,590.00 3,435.00 3,555.00 0.6M
2025-04-02 3,765.00 3,765.00 3,565.00 3,580.00 0.8M
2025-04-01 3,795.00 3,805.00 3,695.00 3,735.00 0.6M
2025-03-31 3,930.00 3,930.00 3,735.00 3,755.00 1.1M
2025-03-28 4,205.00 4,210.00 4,025.00 4,050.00 0.5M
2025-03-27 4,215.00 4,265.00 4,180.00 4,180.00 0.5M
2025-03-26 4,240.00 4,330.00 4,215.00 4,295.00 0.8M
2025-03-25 4,300.00 4,340.00 4,200.00 4,215.00 0.6M
2025-03-24 4,350.00 4,350.00 4,230.00 4,265.00 0.6M
2025-03-21 4,365.00 4,395.00 4,230.00 4,335.00 0.9M
2025-03-20 4,340.00 4,430.00 4,325.00 4,390.00 0.6M
2025-03-19 4,230.00 4,360.00 4,200.00 4,290.00 0.7M
2025-03-18 4,245.00 4,300.00 4,180.00 4,210.00 0.6M
2025-03-17 4,200.00 4,265.00 4,160.00 4,190.00 0.6M
2025-03-14 4,235.00 4,310.00 4,130.00 4,195.00 1.1M
2025-03-13 4,455.00 4,455.00 4,255.00 4,270.00 0.9M
2025-03-12 4,330.00 4,380.00 4,260.00 4,365.00 1.2M
2025-03-11 4,205.00 4,290.00 4,205.00 4,250.00 0.8M
2025-03-10 4,355.00 4,420.00 4,245.00 4,395.00 1.5M
2025-03-07 4,120.00 4,375.00 4,105.00 4,335.00 1.8M
2025-03-06 4,195.00 4,320.00 4,155.00 4,175.00 1.0M
2025-03-05 4,105.00 4,160.00 4,045.00 4,155.00 2.0M
2025-03-04 4,270.00 4,270.00 4,040.00 4,080.00 2.2M
2025-02-28 4,500.00 4,505.00 4,250.00 4,320.00 2.0M
2025-02-27 4,680.00 4,680.00 4,560.00 4,595.00 0.8M
2025-02-26 4,510.00 4,685.00 4,475.00 4,645.00 1.0M
2025-02-25 4,725.00 4,725.00 4,510.00 4,510.00 1.1M
2025-02-24 4,580.00 4,750.00 4,470.00 4,725.00 1.3M
2025-02-21 4,555.00 4,635.00 4,480.00 4,615.00 0.9M
2025-02-20 4,440.00 4,555.00 4,395.00 4,480.00 1.4M
2025-02-19 4,235.00 4,480.00 4,210.00 4,440.00 1.5M
2025-02-18 4,305.00 4,305.00 4,180.00 4,205.00 0.6M
2025-02-17 4,120.00 4,330.00 4,110.00 4,260.00 1.1M
2025-02-14 4,175.00 4,185.00 4,075.00 4,120.00 0.7M
2025-02-13 3,985.00 4,205.00 3,985.00 4,205.00 3.1M
2025-02-12 3,990.00 4,030.00 3,925.00 3,955.00 1.0M
2025-02-11 3,990.00 4,060.00 3,945.00 3,985.00 2.8M
2025-02-10 3,925.00 4,030.00 3,835.00 3,985.00 1.7M
2025-02-07 4,005.00 4,135.00 3,970.00 3,975.00 1.3M
2025-02-06 4,040.00 4,100.00 3,980.00 4,020.00 0.9M
2025-02-05 3,915.00 4,085.00 3,915.00 4,030.00 0.6M
2025-02-04 4,025.00 4,070.00 3,905.00 3,925.00 2.6M
2025-02-03 4,185.00 4,185.00 3,940.00 3,965.00 2.3M
2025-01-31 4,275.00 4,310.00 4,175.00 4,260.00 1.5M
2025-01-24 4,285.00 4,320.00 4,215.00 4,260.00 0.8M
2025-01-23 4,340.00 4,340.00 4,225.00 4,285.00 0.4M
2025-01-22 4,270.00 4,400.00 4,270.00 4,360.00 2.0M
2025-01-21 4,500.00 4,540.00 4,205.00 4,260.00 2.2M
2025-01-20 4,390.00 4,570.00 4,390.00 4,570.00 2.1M
2025-01-17 4,375.00 4,440.00 4,340.00 4,355.00 0.5M
2025-01-16 4,450.00 4,495.00 4,380.00 4,400.00 0.7M
2025-01-15 4,375.00 4,510.00 4,320.00 4,335.00 0.5M
2025-01-14 4,225.00 4,425.00 4,205.00 4,365.00 0.6M
2025-01-13 4,230.00 4,285.00 4,175.00 4,200.00 0.5M
2025-01-10 4,345.00 4,350.00 4,250.00 4,270.00 0.9M
2025-01-09 4,360.00 4,390.00 4,235.00 4,390.00 0.4M
2025-01-08 4,215.00 4,380.00 4,210.00 4,370.00 0.7M
2025-01-07 4,295.00 4,375.00 4,245.00 4,265.00 0.4M
2025-01-06 4,200.00 4,310.00 4,160.00 4,290.00 0.7M
2025-01-03 3,895.00 4,225.00 3,895.00 4,160.00 0.9M
2025-01-02 4,025.00 4,045.00 3,890.00 3,920.00 1.0M