Samsung KODEX Top5Plus Total Return ETF (315930)

315930
🏛️ Südkorea →
30,290.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 30,870.00 30,870.00 30,765.00 30,770.00 1.5K
09:05 30,775.00 30,790.00 30,715.00 30,755.00 1.2K
09:10 30,745.00 30,815.00 30,740.00 30,785.00 2.9K
09:15 30,790.00 30,790.00 30,715.00 30,720.00 0.7K
09:20 30,710.00 30,730.00 30,695.00 30,710.00 1.3K
09:25 30,700.00 30,705.00 30,655.00 30,695.00 0.4K
09:30 30,695.00 30,700.00 30,560.00 30,595.00 6.2K
09:35 30,590.00 30,615.00 30,520.00 30,555.00 0.2K
09:40 30,555.00 30,610.00 30,535.00 30,602.00 0.7K
09:45 30,610.00 30,670.00 30,600.00 30,665.00 0.3K
09:50 30,640.00 30,685.00 30,620.00 30,685.00 0.2K
09:55 30,690.00 30,695.00 30,610.00 30,610.00 0.3K
10:00 30,605.00 30,605.00 30,515.00 30,575.00 4.9K
10:05 30,585.00 30,585.00 30,535.00 30,580.00 0.3K
10:10 30,580.00 30,590.00 30,575.00 30,590.00 0.0K
10:15 30,620.00 30,620.00 30,565.00 30,590.00 4.8K
10:20 30,605.00 30,605.00 30,595.00 30,595.00 0.0K
10:25 30,610.00 30,610.00 30,580.00 30,580.00 0.3K
10:30 30,550.00 30,585.00 30,550.00 30,580.00 5.7K
10:35 30,580.00 30,580.00 30,550.00 30,560.00 0.2K
10:40 30,575.00 30,575.00 30,550.00 30,550.00 0.2K
10:45 30,570.00 30,570.00 30,530.00 30,535.00 0.3K
10:50 30,525.00 30,525.00 30,490.00 30,490.00 0.5K
10:55 30,525.00 30,525.00 30,475.00 30,475.00 1.4K
11:00 30,465.00 30,465.00 30,430.00 30,430.00 0.7K
11:05 30,445.00 30,500.00 30,445.00 30,495.00 4.6K
11:10 30,460.00 30,460.00 30,460.00 30,460.00 0.3K
11:15 30,500.00 30,500.00 30,470.00 30,500.00 0.0K
11:20 30,510.00 30,510.00 30,480.00 30,480.00 0.1K
11:25 30,495.00 30,520.00 30,495.00 30,520.00 0.1K
11:30 30,520.00 30,520.00 30,505.00 30,515.00 0.2K
11:35 30,530.00 30,555.00 30,530.00 30,540.00 1.2K
11:40 30,520.00 30,520.00 30,495.00 30,495.00 6.4K
11:45 30,500.00 30,500.00 30,460.00 30,460.00 0.7K
11:50 30,470.00 30,470.00 30,430.00 30,430.00 0.2K
11:55 30,430.00 30,430.00 30,395.00 30,395.00 0.3K
12:00 30,395.00 30,395.00 30,395.00 30,395.00 0.0K
12:05 30,395.00 30,395.00 30,390.00 30,390.00 0.1K
12:10 30,375.00 30,410.00 30,375.00 30,410.00 0.1K
12:15 30,400.00 30,400.00 30,400.00 30,400.00 0.1K
12:20 30,380.00 30,380.00 30,365.00 30,365.00 0.0K
12:25 30,360.00 30,360.00 30,320.00 30,350.00 0.2K
12:30 30,395.00 30,410.00 30,390.00 30,390.00 0.2K
12:35 30,380.00 30,380.00 30,380.00 30,380.00 0.0K
12:40 30,380.00 30,380.00 30,355.00 30,355.00 0.4K
12:45 30,350.00 30,350.00 30,330.00 30,350.00 0.3K
12:50 30,340.00 30,355.00 30,330.00 30,335.00 0.2K
12:55 30,355.00 30,355.00 30,335.00 30,335.00 1.5K
13:00 30,345.00 30,345.00 30,285.00 30,300.00 5.2K
13:05 30,305.00 30,330.00 30,295.00 30,330.00 10.2K
13:15 30,330.00 30,330.00 30,270.00 30,305.00 0.5K
13:20 30,305.00 30,305.00 30,305.00 30,305.00 0.0K
13:25 30,285.00 30,290.00 30,255.00 30,255.00 0.7K
13:30 30,255.00 30,255.00 30,200.00 30,200.00 0.2K
13:35 30,245.00 30,295.00 30,245.00 30,290.00 0.1K
13:40 30,275.00 30,285.00 30,270.00 30,285.00 0.2K
13:45 30,300.00 30,300.00 30,285.00 30,290.00 1.5K
13:50 30,290.00 30,290.00 30,250.00 30,250.00 0.5K
13:55 30,255.00 30,255.00 30,195.00 30,205.00 0.3K
14:00 30,205.00 30,205.00 30,170.00 30,185.00 0.4K
14:05 30,180.00 30,180.00 30,150.00 30,150.00 5.3K
14:10 30,150.00 30,215.00 30,150.00 30,215.00 1.1K
14:15 30,210.00 30,250.00 30,210.00 30,250.00 0.9K
14:20 30,240.00 30,250.00 30,240.00 30,245.00 3.3K
14:25 30,280.00 30,285.00 30,275.00 30,275.00 5.3K
14:30 30,280.00 30,325.00 30,280.00 30,320.00 1.6K
14:35 30,315.00 30,325.00 30,285.00 30,325.00 0.2K
14:40 30,345.00 30,390.00 30,345.00 30,390.00 0.2K
14:45 30,395.00 30,395.00 30,355.00 30,375.00 4.6K
14:50 30,360.00 30,370.00 30,330.00 30,330.00 3.0K
14:55 30,330.00 30,360.00 30,330.00 30,335.00 1.8K
15:00 30,325.00 30,335.00 30,310.00 30,310.00 0.8K
15:05 30,335.00 30,340.00 30,335.00 30,340.00 0.0K
15:10 30,310.00 30,310.00 30,305.00 30,310.00 3.1K
15:15 30,325.00 30,325.00 30,305.00 30,305.00 1.2K
15:25 30,290.00 30,290.00 30,290.00 30,290.00 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 30,870.00 30,870.00 30,150.00 30,290.00 0.1M
2025-09-25 30,830.00 31,290.00 30,740.00 31,290.00 0.1M
2025-09-24 31,155.00 31,250.00 30,585.00 30,980.00 0.1M
2025-09-23 31,015.00 31,215.00 30,710.00 31,175.00 0.0M
2025-09-22 30,460.00 30,820.00 30,440.00 30,635.00 0.1M
2025-09-19 30,460.00 30,620.00 30,175.00 30,350.00 0.1M
2025-09-18 29,925.00 30,490.00 29,820.00 30,400.00 0.0M
2025-09-17 29,980.00 29,980.00 29,610.00 29,640.00 0.0M
2025-09-16 29,640.00 30,320.00 29,640.00 30,230.00 0.0M
2025-09-15 29,715.00 29,870.00 29,340.00 29,540.00 0.0M
2025-09-12 29,140.00 29,485.00 29,030.00 29,455.00 0.0M
2025-09-11 28,605.00 28,770.00 28,305.00 28,515.00 0.0M
2025-09-10 27,815.00 28,430.00 27,815.00 28,375.00 0.0M
2025-09-09 27,020.00 27,545.00 27,000.00 27,520.00 0.0M
2025-09-08 27,000.00 27,020.00 26,850.00 27,000.00 0.0M
2025-09-05 26,870.00 27,050.00 26,855.00 26,925.00 0.0M
2025-09-04 26,675.00 26,900.00 26,655.00 26,760.00 0.0M
2025-09-03 26,580.00 26,770.00 26,475.00 26,675.00 0.0M
2025-09-02 26,215.00 26,580.00 26,215.00 26,580.00 0.0M
2025-09-01 26,485.00 26,485.00 26,085.00 26,175.00 0.0M
2025-08-29 26,905.00 26,925.00 26,705.00 26,760.00 0.0M
2025-08-28 26,545.00 26,985.00 26,415.00 26,785.00 0.0M
2025-08-27 26,725.00 26,725.00 26,400.00 26,645.00 0.0M
2025-08-26 26,890.00 26,890.00 26,605.00 26,690.00 0.0M
2025-08-25 26,925.00 26,925.00 26,715.00 26,870.00 0.0M
2025-08-22 26,770.00 26,770.00 26,505.00 26,590.00 0.0M
2025-08-21 26,625.00 26,780.00 26,435.00 26,450.00 0.0M
2025-08-20 26,750.00 26,750.00 26,290.00 26,640.00 0.0M
2025-08-19 26,880.00 26,975.00 26,700.00 26,745.00 0.0M
2025-08-18 27,300.00 27,300.00 26,875.00 26,880.00 0.0M
2025-08-14 27,600.00 27,655.00 27,310.00 27,510.00 0.0M
2025-08-13 27,460.00 27,560.00 27,375.00 27,560.00 0.0M
2025-08-12 27,090.00 27,530.00 27,090.00 27,235.00 0.0M
2025-08-11 27,125.00 27,125.00 26,880.00 27,090.00 0.0M
2025-08-08 26,920.00 27,195.00 26,820.00 26,880.00 0.0M
2025-08-07 26,845.00 26,905.00 26,580.00 26,905.00 0.0M
2025-08-06 26,780.00 26,780.00 26,555.00 26,695.00 0.0M
2025-08-05 26,800.00 27,070.00 26,655.00 26,935.00 0.0M
2025-08-04 26,255.00 26,655.00 26,167.00 26,580.00 0.0M
2025-08-01 26,775.00 26,955.00 26,220.00 26,255.00 0.0M
2025-07-31 27,800.00 27,815.00 27,275.00 27,330.00 0.0M
2025-07-30 27,190.00 27,662.00 27,190.00 27,585.00 0.0M
2025-07-29 26,940.00 27,175.00 26,660.00 27,085.00 0.0M
2025-07-28 27,360.00 27,360.00 26,720.00 27,035.00 0.0M
2025-07-25 27,220.00 27,365.00 27,015.00 27,035.00 0.0M
2025-07-24 27,600.00 27,645.00 26,995.00 27,020.00 0.0M
2025-07-23 27,145.00 27,145.00 26,740.00 27,100.00 0.0M
2025-07-22 27,375.00 27,375.00 26,700.00 26,740.00 0.0M
2025-07-21 27,100.00 27,285.00 27,005.00 27,230.00 0.0M
2025-07-18 27,175.00 27,260.00 26,855.00 26,945.00 0.0M
2025-07-17 27,400.00 27,400.00 26,840.00 26,980.00 0.0M
2025-07-16 27,760.00 27,760.00 27,355.00 27,425.00 0.0M
2025-07-15 27,645.00 27,685.00 27,280.00 27,685.00 0.1M
2025-07-14 27,360.00 27,690.00 27,330.00 27,690.00 0.0M
2025-07-11 27,315.00 27,795.00 27,315.00 27,360.00 0.0M
2025-07-10 27,000.00 27,275.00 26,840.00 27,275.00 0.0M
2025-07-09 27,115.00 27,115.00 26,600.00 26,840.00 0.0M
2025-07-08 26,570.00 27,115.00 26,460.00 27,050.00 0.0M
2025-07-07 26,425.00 26,580.00 26,115.00 26,450.00 0.0M
2025-07-04 27,055.00 27,055.00 26,415.00 26,500.00 0.0M
2025-07-03 26,530.00 26,800.00 26,485.00 26,800.00 0.0M
2025-07-02 26,300.00 26,300.00 25,920.00 26,235.00 0.0M
2025-07-01 26,175.00 26,615.00 26,175.00 26,300.00 0.0M
2025-06-30 26,075.00 26,360.00 26,025.00 26,220.00 0.0M
2025-06-27 26,270.00 26,390.00 25,900.00 26,045.00 0.0M
2025-06-26 26,445.00 26,580.00 25,980.00 26,245.00 0.0M
2025-06-25 26,320.00 26,505.00 26,100.00 26,470.00 0.0M
2025-06-24 25,770.00 26,195.00 25,560.00 26,125.00 0.0M
2025-06-23 25,050.00 25,165.00 24,560.00 25,120.00 0.0M
2025-06-20 24,860.00 25,150.00 24,700.00 25,150.00 0.0M
2025-06-19 24,865.00 24,930.00 24,560.00 24,655.00 0.0M
2025-06-18 24,145.00 24,755.00 24,100.00 24,630.00 0.0M
2025-06-17 24,180.00 24,870.00 24,180.00 24,260.00 0.0M
2025-06-16 24,060.00 24,180.00 23,710.00 24,180.00 0.0M
2025-06-13 23,995.00 24,205.00 23,690.00 23,735.00 0.0M
2025-06-12 24,150.00 24,295.00 23,915.00 23,995.00 0.0M
2025-06-11 23,915.00 24,170.00 23,915.00 24,150.00 0.0M
2025-06-10 23,845.00 24,020.00 23,680.00 23,800.00 0.1M
2025-06-09 23,515.00 23,890.00 23,510.00 23,800.00 0.2M
2025-06-05 22,925.00 23,465.00 22,925.00 23,175.00 0.2M
2025-06-04 22,580.00 22,755.00 22,410.00 22,745.00 0.1M
2025-06-02 22,165.00 22,300.00 21,935.00 21,995.00 0.0M
2025-05-30 22,390.00 22,390.00 22,100.00 22,225.00 0.0M
2025-05-29 22,420.00 22,450.00 22,135.00 22,450.00 0.1M
2025-05-28 21,635.00 22,060.00 21,635.00 21,960.00 0.1M
2025-05-27 21,590.00 21,635.00 21,485.00 21,635.00 0.0M
2025-05-26 21,345.00 21,650.00 21,250.00 21,650.00 0.0M
2025-05-23 21,270.00 21,455.00 21,270.00 21,345.00 0.0M
2025-05-22 21,505.00 21,505.00 21,230.00 21,270.00 0.0M
2025-05-21 21,675.00 21,775.00 21,595.00 21,655.00 0.0M
2025-05-20 21,790.00 21,820.00 21,570.00 21,610.00 0.0M
2025-05-19 21,670.00 21,670.00 21,380.00 21,440.00 0.0M
2025-05-16 21,830.00 21,830.00 21,680.00 21,705.00 0.0M
2025-05-15 21,910.00 21,955.00 21,585.00 21,640.00 0.0M
2025-05-14 21,940.00 21,980.00 21,750.00 21,875.00 0.0M
2025-05-13 22,010.00 22,040.00 21,530.00 21,600.00 0.0M
2025-05-12 21,355.00 21,525.00 21,195.00 21,525.00 0.0M
2025-05-09 21,165.00 21,220.00 21,005.00 21,055.00 0.0M
2025-05-08 21,205.00 21,325.00 21,065.00 21,065.00 0.0M
2025-05-07 21,075.00 21,245.00 21,060.00 21,170.00 0.0M
2025-05-02 20,880.00 21,080.00 20,780.00 20,990.00 0.0M
2025-04-30 20,885.00 20,995.00 20,800.00 20,945.00 0.0M
2025-04-29 20,740.00 21,020.00 20,740.00 20,880.00 0.0M
2025-04-28 20,870.00 20,870.00 20,715.00 20,740.00 0.2M
2025-04-25 20,725.00 20,870.00 20,725.00 20,860.00 0.0M
2025-04-24 20,820.00 20,820.00 20,465.00 20,570.00 0.0M
2025-04-23 20,530.00 20,680.00 20,485.00 20,630.00 0.0M
2025-04-22 20,290.00 20,345.00 20,185.00 20,260.00 0.0M
2025-04-21 20,300.00 20,440.00 20,170.00 20,300.00 0.0M
2025-04-18 20,080.00 20,230.00 19,960.00 20,170.00 0.0M
2025-04-17 20,045.00 20,065.00 19,890.00 20,065.00 0.0M
2025-04-16 20,090.00 20,195.00 19,940.00 19,960.00 0.0M
2025-04-15 20,305.00 20,445.00 20,225.00 20,365.00 0.0M
2025-04-14 20,245.00 20,275.00 20,045.00 20,110.00 0.0M
2025-04-11 20,035.00 20,035.00 19,725.00 20,000.00 0.0M
2025-04-10 19,640.00 20,540.00 19,480.00 20,335.00 0.0M
2025-04-09 19,350.00 19,350.00 18,965.00 19,070.00 0.1M
2025-04-08 19,930.00 19,930.00 19,325.00 19,415.00 0.0M
2025-04-07 19,775.00 19,855.00 19,475.00 19,475.00 0.1M
2025-04-04 20,870.00 21,265.00 20,520.00 20,795.00 0.1M
2025-04-03 20,920.00 21,305.00 20,875.00 21,305.00 0.0M
2025-04-02 21,710.00 21,710.00 21,485.00 21,600.00 0.0M
2025-04-01 21,535.00 21,725.00 21,340.00 21,585.00 0.0M
2025-03-31 21,540.00 21,550.00 21,210.00 21,225.00 0.0M
2025-03-28 22,115.00 22,275.00 21,870.00 21,880.00 0.0M
2025-03-27 22,705.00 22,710.00 22,460.00 22,460.00 0.0M
2025-03-26 22,710.00 23,000.00 22,710.00 22,920.00 0.0M
2025-03-25 23,000.00 23,045.00 22,665.00 22,740.00 0.0M
2025-03-24 22,795.00 22,900.00 22,650.00 22,750.00 0.0M
2025-03-21 22,640.00 22,910.00 22,640.00 22,810.00 0.0M
2025-03-20 22,360.00 22,640.00 22,360.00 22,575.00 0.0M
2025-03-19 22,100.00 22,440.00 22,070.00 22,335.00 0.0M
2025-03-18 22,300.00 22,380.00 22,000.00 22,000.00 0.0M
2025-03-17 22,005.00 22,085.00 21,815.00 22,030.00 0.0M
2025-03-14 21,640.00 21,820.00 21,620.00 21,720.00 0.0M
2025-03-13 21,800.00 21,865.00 21,485.00 21,655.00 0.0M
2025-03-12 21,080.00 21,630.00 21,080.00 21,625.00 0.0M
2025-03-11 20,770.00 21,070.00 20,670.00 21,020.00 0.0M
2025-03-10 21,000.00 21,260.00 21,000.00 21,180.00 0.0M
2025-03-07 21,240.00 21,305.00 21,090.00 21,220.00 0.0M
2025-03-06 21,225.00 21,380.00 21,165.00 21,335.00 0.0M
2025-03-05 21,025.00 21,205.00 20,790.00 21,050.00 0.1M
2025-03-04 20,940.00 21,050.00 20,765.00 20,825.00 0.0M
2025-02-28 21,355.00 21,355.00 20,950.00 20,995.00 0.1M
2025-02-27 22,010.00 22,010.00 21,630.00 21,685.00 0.2M
2025-02-26 21,645.00 21,980.00 21,630.00 21,920.00 0.0M
2025-02-25 21,725.00 21,725.00 21,605.00 21,645.00 0.0M
2025-02-24 21,870.00 21,870.00 21,730.00 21,850.00 0.0M
2025-02-21 22,125.00 22,125.00 21,905.00 22,115.00 0.0M
2025-02-20 22,290.00 22,290.00 22,010.00 22,045.00 0.0M
2025-02-19 21,930.00 22,320.00 21,930.00 22,270.00 0.1M
2025-02-18 21,730.00 21,825.00 21,600.00 21,785.00 0.0M
2025-02-17 21,750.00 21,840.00 21,680.00 21,730.00 0.1M
2025-02-14 21,680.00 21,815.00 21,630.00 21,745.00 0.0M
2025-02-13 21,445.00 21,630.00 21,410.00 21,630.00 0.1M
2025-02-12 21,365.00 21,395.00 21,215.00 21,250.00 0.0M
2025-02-11 21,525.00 21,590.00 21,375.00 21,465.00 0.0M
2025-02-10 21,345.00 21,490.00 21,175.00 21,400.00 0.0M
2025-02-07 21,610.00 22,245.00 21,410.00 21,490.00 0.0M
2025-02-06 21,645.00 21,645.00 21,495.00 21,615.00 0.0M
2025-02-05 21,330.00 21,575.00 21,330.00 21,545.00 0.0M
2025-02-04 21,165.00 21,415.00 21,045.00 21,175.00 0.0M
2025-02-03 21,120.00 21,120.00 20,735.00 20,935.00 0.0M
2025-01-31 21,375.00 21,670.00 21,350.00 21,580.00 0.0M
2025-01-24 22,160.00 22,235.00 21,925.00 22,025.00 0.0M
2025-01-23 22,135.00 22,255.00 21,980.00 22,030.00 0.0M
2025-01-22 22,090.00 22,340.00 21,960.00 22,295.00 0.0M
2025-01-21 21,965.00 22,240.00 21,790.00 21,950.00 0.1M
2025-01-20 21,955.00 21,985.00 21,780.00 21,790.00 0.0M
2025-01-17 21,915.00 22,045.00 21,790.00 21,890.00 0.0M
2025-01-16 22,030.00 22,085.00 21,925.00 21,995.00 0.1M
2025-01-15 21,675.00 21,905.00 21,570.00 21,585.00 0.0M
2025-01-14 21,615.00 21,650.00 21,430.00 21,590.00 0.2M
2025-01-13 21,805.00 21,840.00 21,470.00 21,550.00 0.0M
2025-01-10 21,970.00 22,140.00 21,910.00 21,910.00 0.0M
2025-01-09 21,860.00 22,030.00 21,795.00 21,845.00 0.0M
2025-01-08 21,295.00 21,750.00 21,295.00 21,640.00 0.0M
2025-01-07 21,930.00 21,950.00 21,440.00 21,455.00 0.0M
2025-01-06 21,045.00 21,590.00 21,015.00 21,590.00 0.0M
2025-01-03 20,435.00 20,995.00 20,435.00 20,885.00 0.0M
2025-01-02 20,425.00 20,490.00 20,265.00 20,365.00 0.0M