Timefolio TIMEFOLIO Korea Plus Dividend Active ETF (441800)

441800
🏛️ Südkorea →
16,605.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,200.00 17,240.00 17,190.00 17,230.00 5.4K
09:05 17,240.00 17,265.00 17,230.00 17,265.00 4.4K
09:10 17,265.00 17,265.00 17,235.00 17,235.00 5.3K
09:15 17,230.00 17,230.00 17,175.00 17,175.00 11.3K
09:20 17,175.00 17,190.00 17,175.00 17,185.00 7.8K
09:25 17,185.00 17,205.00 17,180.00 17,180.00 4.5K
09:30 17,190.00 17,210.00 17,155.00 17,160.00 5.5K
09:35 17,155.00 17,165.00 17,135.00 17,145.00 7.3K
09:40 17,150.00 17,150.00 17,145.00 17,150.00 1.2K
09:45 17,150.00 17,150.00 17,140.00 17,150.00 1.7K
09:50 17,150.00 17,150.00 17,140.00 17,150.00 0.7K
09:55 17,150.00 17,185.00 17,147.00 17,185.00 18.9K
10:00 17,160.00 17,180.00 17,160.00 17,160.00 1.6K
10:05 17,185.00 17,195.00 17,170.00 17,170.00 1.9K
10:10 17,195.00 17,210.00 17,190.00 17,210.00 0.5K
10:15 17,210.00 17,210.00 17,195.00 17,195.00 1.1K
10:20 17,195.00 17,200.00 17,175.00 17,175.00 2.1K
10:25 17,200.00 17,200.00 17,190.00 17,200.00 1.0K
10:30 17,200.00 17,210.00 17,190.00 17,210.00 2.1K
10:35 17,210.00 17,210.00 17,185.00 17,195.00 2.8K
10:40 17,195.00 17,210.00 17,190.00 17,210.00 5.2K
10:45 17,210.00 17,215.00 17,210.00 17,210.00 1.9K
10:50 17,215.00 17,230.00 17,215.00 17,230.00 2.9K
10:55 17,230.00 17,250.00 17,225.00 17,240.00 2.1K
11:00 17,240.00 17,250.00 17,235.00 17,245.00 1.4K
11:05 17,235.00 17,245.00 17,210.00 17,210.00 2.8K
11:10 17,210.00 17,220.00 17,210.00 17,220.00 0.4K
11:15 17,220.00 17,225.00 17,210.00 17,210.00 0.2K
11:20 17,210.00 17,225.00 17,200.00 17,225.00 1.0K
11:25 17,235.00 17,235.00 17,220.00 17,220.00 0.7K
11:30 17,210.00 17,225.00 17,210.00 17,220.00 0.2K
11:35 17,220.00 17,220.00 17,220.00 17,220.00 0.7K
11:40 17,225.00 17,225.00 17,220.00 17,225.00 0.3K
11:45 17,220.00 17,230.00 17,215.00 17,225.00 0.2K
11:50 17,220.00 17,230.00 17,220.00 17,230.00 0.1K
11:55 17,230.00 17,245.00 17,225.00 17,245.00 2.5K
12:00 17,245.00 17,250.00 17,240.00 17,245.00 0.6K
12:05 17,245.00 17,250.00 17,240.00 17,250.00 0.3K
12:10 17,240.00 17,240.00 17,240.00 17,240.00 0.5K
12:15 17,240.00 17,240.00 17,235.00 17,240.00 1.7K
12:20 17,245.00 17,260.00 17,245.00 17,260.00 1.8K
12:25 17,265.00 17,285.00 17,250.00 17,280.00 3.8K
12:30 17,285.00 17,285.00 17,270.00 17,270.00 1.5K
12:35 17,270.00 17,270.00 17,255.00 17,260.00 4.0K
12:40 17,260.00 17,265.00 17,250.00 17,260.00 0.5K
12:45 17,260.00 17,270.00 17,260.00 17,265.00 0.4K
12:50 17,260.00 17,265.00 17,260.00 17,260.00 1.0K
12:55 17,270.00 17,275.00 17,270.00 17,275.00 0.1K
13:00 17,275.00 17,275.00 17,265.00 17,265.00 0.9K
13:05 17,260.00 17,260.00 17,240.00 17,240.00 5.3K
13:10 17,235.00 17,240.00 17,235.00 17,240.00 0.1K
13:15 17,245.00 17,245.00 17,235.00 17,240.00 0.3K
13:20 17,240.00 17,240.00 17,210.00 17,210.00 2.3K
13:25 17,205.00 17,215.00 17,200.00 17,210.00 0.8K
13:30 17,205.00 17,210.00 17,190.00 17,205.00 1.8K
13:35 17,200.00 17,200.00 17,195.00 17,195.00 0.6K
13:40 17,200.00 17,200.00 17,190.00 17,190.00 2.4K
13:45 17,190.00 17,195.00 17,185.00 17,185.00 4.7K
13:50 17,190.00 17,190.00 17,190.00 17,190.00 0.3K
13:55 17,195.00 17,195.00 17,170.00 17,190.00 2.8K
14:00 17,185.00 17,185.00 17,160.00 17,165.00 2.9K
14:05 17,185.00 17,185.00 17,175.00 17,175.00 0.5K
14:10 17,185.00 17,185.00 17,185.00 17,185.00 0.3K
14:15 17,190.00 17,190.00 17,185.00 17,190.00 0.9K
14:20 17,165.00 17,185.00 17,165.00 17,165.00 0.6K
14:25 17,160.00 17,185.00 17,160.00 17,175.00 0.3K
14:30 17,175.00 17,185.00 17,175.00 17,185.00 0.2K
14:35 17,185.00 17,200.00 17,185.00 17,195.00 0.3K
14:40 17,195.00 17,195.00 17,180.00 17,185.00 1.0K
14:45 17,185.00 17,190.00 17,175.00 17,180.00 0.6K
14:50 17,190.00 17,190.00 17,175.00 17,180.00 0.2K
14:55 17,180.00 17,190.00 17,180.00 17,190.00 0.5K
15:00 17,190.00 17,190.00 17,175.00 17,175.00 0.3K
15:05 17,180.00 17,180.00 17,175.00 17,175.00 0.6K
15:10 17,185.00 17,185.00 17,185.00 17,185.00 0.8K
15:15 17,185.00 17,185.00 17,180.00 17,185.00 0.1K
15:25 17,185.00 17,185.00 17,185.00 17,185.00 1.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 16,845.00 16,845.00 16,495.00 16,605.00 0.2M
2025-09-25 16,975.00 17,010.00 16,860.00 16,860.00 0.1M
2025-09-24 17,180.00 17,195.00 16,920.00 17,005.00 0.1M
2025-09-23 17,250.00 17,320.00 17,125.00 17,180.00 0.2M
2025-09-22 17,200.00 17,285.00 17,135.00 17,185.00 0.2M
2025-09-19 17,185.00 17,220.00 17,050.00 17,100.00 0.1M
2025-09-18 17,020.00 17,220.00 16,980.00 17,195.00 0.2M
2025-09-17 17,150.00 17,150.00 16,910.00 16,950.00 0.2M
2025-09-16 17,110.00 17,280.00 17,100.00 17,220.00 0.1M
2025-09-15 17,010.00 17,200.00 17,005.00 17,110.00 0.3M
2025-09-12 16,990.00 17,000.00 16,870.00 16,985.00 0.1M
2025-09-11 16,730.00 16,850.00 16,650.00 16,800.00 0.2M
2025-09-10 16,425.00 16,750.00 16,410.00 16,710.00 0.2M
2025-09-09 16,110.00 16,355.00 16,060.00 16,355.00 0.1M
2025-09-08 16,030.00 16,090.00 15,975.00 16,070.00 0.1M
2025-09-05 16,000.00 16,045.00 15,955.00 16,030.00 0.0M
2025-09-04 15,980.00 16,045.00 15,950.00 15,970.00 0.1M
2025-09-03 15,990.00 16,030.00 15,920.00 15,965.00 0.1M
2025-09-02 15,865.00 15,970.00 15,850.00 15,950.00 0.1M
2025-09-01 15,975.00 16,000.00 15,755.00 15,840.00 0.1M
2025-08-29 16,195.00 16,195.00 15,980.00 16,000.00 0.1M
2025-08-28 15,910.00 16,195.00 15,840.00 16,110.00 0.1M
2025-08-27 15,990.00 16,045.00 15,915.00 16,020.00 0.1M
2025-08-26 16,065.00 16,065.00 15,880.00 15,990.00 0.1M
2025-08-25 16,100.00 16,100.00 15,995.00 16,065.00 0.1M
2025-08-22 15,960.00 16,020.00 15,855.00 15,950.00 0.1M
2025-08-21 15,605.00 15,910.00 15,605.00 15,830.00 0.1M
2025-08-20 15,570.00 15,610.00 15,205.00 15,605.00 0.2M
2025-08-19 15,910.00 15,910.00 15,680.00 15,700.00 0.1M
2025-08-18 16,090.00 16,090.00 15,890.00 15,910.00 0.1M
2025-08-14 16,210.00 16,230.00 16,055.00 16,090.00 0.1M
2025-08-13 16,200.00 16,220.00 16,010.00 16,100.00 0.1M
2025-08-12 16,125.00 16,360.00 16,020.00 16,020.00 0.2M
2025-08-11 16,100.00 16,165.00 16,020.00 16,125.00 0.1M
2025-08-08 16,240.00 16,240.00 16,060.00 16,150.00 0.1M
2025-08-07 16,275.00 16,275.00 16,105.00 16,175.00 0.1M
2025-08-06 16,045.00 16,200.00 16,000.00 16,200.00 0.1M
2025-08-05 16,000.00 16,165.00 15,970.00 16,070.00 0.1M
2025-08-04 15,610.00 15,870.00 15,525.00 15,870.00 0.1M
2025-08-01 16,115.00 16,200.00 15,610.00 15,610.00 0.4M
2025-07-31 16,410.00 16,535.00 16,300.00 16,385.00 0.5M
2025-07-30 16,370.00 16,420.00 16,215.00 16,380.00 0.4M
2025-07-29 16,275.00 16,490.00 16,140.00 16,475.00 0.3M
2025-07-28 16,615.00 16,680.00 16,230.00 16,285.00 0.5M
2025-07-25 16,550.00 16,660.00 16,480.00 16,590.00 0.2M
2025-07-24 16,775.00 16,910.00 16,510.00 16,560.00 0.3M
2025-07-23 16,695.00 16,795.00 16,455.00 16,610.00 0.2M
2025-07-22 16,925.00 16,955.00 16,545.00 16,620.00 0.4M
2025-07-21 16,740.00 16,935.00 16,685.00 16,935.00 0.4M
2025-07-18 17,050.00 17,050.00 16,665.00 16,805.00 0.6M
2025-07-17 17,010.00 17,085.00 16,820.00 16,980.00 0.4M
2025-07-16 17,305.00 17,305.00 16,975.00 17,000.00 0.4M
2025-07-15 17,260.00 17,400.00 17,115.00 17,400.00 0.4M
2025-07-14 16,940.00 17,260.00 16,935.00 17,260.00 0.4M
2025-07-11 17,130.00 17,290.00 16,925.00 16,960.00 0.5M
2025-07-10 16,950.00 17,140.00 16,830.00 17,100.00 0.4M
2025-07-09 16,800.00 16,900.00 16,625.00 16,885.00 0.5M
2025-07-08 16,050.00 16,690.00 16,050.00 16,690.00 0.4M
2025-07-07 15,650.00 16,072.00 15,630.00 16,070.00 0.3M
2025-07-04 16,255.00 16,355.00 15,785.00 15,785.00 0.4M
2025-07-03 16,310.00 16,410.00 16,175.00 16,255.00 0.3M
2025-07-02 16,445.00 16,445.00 15,960.00 16,250.00 0.5M
2025-07-01 16,525.00 16,830.00 16,395.00 16,445.00 0.5M
2025-06-30 16,485.00 16,525.00 16,335.00 16,460.00 0.2M
2025-06-27 16,445.00 16,540.00 16,220.00 16,335.00 0.2M
2025-06-26 16,600.00 16,610.00 16,120.00 16,530.00 0.3M
2025-06-25 16,670.00 16,775.00 16,425.00 16,640.00 0.3M
2025-06-24 16,330.00 16,605.00 16,305.00 16,605.00 0.3M
2025-06-23 15,670.00 16,150.00 15,670.00 16,140.00 0.6M
2025-06-20 15,765.00 15,847.00 15,585.00 15,835.00 0.2M
2025-06-19 15,730.00 15,790.00 15,500.00 15,760.00 0.2M
2025-06-18 15,650.00 15,730.00 15,585.00 15,720.00 0.2M
2025-06-17 15,875.00 15,980.00 15,435.00 15,665.00 0.3M
2025-06-16 15,225.00 15,700.00 15,210.00 15,700.00 0.2M
2025-06-13 15,320.00 15,400.00 15,015.00 15,205.00 0.3M
2025-06-12 15,160.00 15,400.00 15,140.00 15,295.00 0.2M
2025-06-11 14,910.00 15,135.00 14,815.00 15,105.00 0.2M
2025-06-10 14,920.00 14,990.00 14,715.00 14,815.00 0.2M
2025-06-09 14,735.00 14,985.00 14,725.00 14,815.00 0.2M
2025-06-05 14,380.00 14,585.00 14,310.00 14,500.00 0.2M
2025-06-04 13,795.00 14,250.00 13,795.00 14,235.00 0.2M
2025-06-02 13,725.00 13,860.00 13,525.00 13,630.00 0.1M
2025-05-30 13,895.00 13,910.00 13,700.00 13,710.00 0.1M
2025-05-29 13,545.00 13,905.00 13,525.00 13,890.00 0.2M
2025-05-28 13,515.00 13,690.00 13,480.00 13,490.00 0.1M
2025-05-27 13,450.00 13,500.00 13,405.00 13,460.00 0.1M
2025-05-26 13,315.00 13,445.00 13,285.00 13,445.00 0.1M
2025-05-23 13,130.00 13,300.00 13,130.00 13,270.00 0.1M
2025-05-22 13,200.00 13,215.00 13,080.00 13,085.00 0.1M
2025-05-21 13,145.00 13,270.00 13,120.00 13,230.00 0.1M
2025-05-20 13,070.00 13,190.00 13,070.00 13,100.00 0.1M
2025-05-19 13,150.00 13,150.00 12,950.00 12,975.00 0.1M
2025-05-16 13,050.00 13,200.00 13,015.00 13,160.00 0.2M
2025-05-15 13,045.00 13,060.00 12,925.00 12,940.00 0.1M
2025-05-14 12,945.00 13,060.00 12,925.00 13,045.00 0.1M
2025-05-13 12,850.00 12,860.00 12,735.00 12,835.00 0.1M
2025-05-12 12,860.00 12,900.00 12,780.00 12,805.00 0.1M
2025-05-09 12,830.00 12,830.00 12,730.00 12,815.00 0.1M
2025-05-08 12,725.00 12,820.00 12,725.00 12,770.00 0.1M
2025-05-07 12,705.00 12,755.00 12,640.00 12,725.00 0.1M
2025-05-02 12,560.00 12,645.00 12,470.00 12,595.00 0.1M
2025-04-30 12,470.00 12,560.00 12,440.00 12,510.00 0.2M
2025-04-29 12,420.00 12,525.00 12,330.00 12,445.00 0.2M
2025-04-28 12,500.00 12,505.00 12,410.00 12,440.00 0.2M
2025-04-25 12,360.00 12,500.00 12,360.00 12,500.00 0.2M
2025-04-24 12,360.00 12,360.00 12,230.00 12,295.00 0.2M
2025-04-23 12,320.00 12,370.00 12,245.00 12,315.00 0.2M
2025-04-22 12,230.00 12,280.00 12,170.00 12,180.00 0.2M
2025-04-21 12,280.00 12,280.00 12,150.00 12,230.00 0.2M
2025-04-18 12,125.00 12,190.00 12,070.00 12,165.00 0.2M
2025-04-17 11,985.00 12,090.00 11,970.00 12,080.00 0.2M
2025-04-16 12,020.00 12,070.00 11,940.00 11,990.00 0.2M
2025-04-15 11,925.00 12,040.00 11,925.00 12,015.00 0.2M
2025-04-14 11,955.00 11,955.00 11,805.00 11,845.00 0.3M
2025-04-11 11,720.00 11,795.00 11,655.00 11,790.00 0.2M
2025-04-10 11,805.00 11,885.00 11,495.00 11,885.00 0.3M
2025-04-09 11,415.00 11,415.00 11,200.00 11,280.00 0.2M
2025-04-08 11,610.00 11,615.00 11,390.00 11,455.00 0.2M
2025-04-07 11,695.00 11,695.00 11,400.00 11,410.00 0.3M
2025-04-04 12,045.00 12,200.00 11,920.00 12,050.00 0.3M
2025-04-03 12,030.00 12,205.00 12,005.00 12,200.00 0.3M
2025-04-02 12,465.00 12,485.00 12,340.00 12,375.00 0.2M
2025-04-01 12,415.00 12,475.00 12,365.00 12,460.00 0.2M
2025-03-31 12,405.00 12,410.00 12,275.00 12,290.00 0.2M
2025-03-28 12,655.00 12,715.00 12,515.00 12,555.00 0.3M
2025-03-27 12,785.00 12,850.00 12,725.00 12,740.00 0.2M
2025-03-26 12,880.00 12,890.00 12,805.00 12,840.00 0.2M
2025-03-25 12,995.00 13,020.00 12,830.00 12,880.00 0.2M
2025-03-24 13,030.00 13,030.00 12,935.00 12,935.00 0.3M
2025-03-21 13,040.00 13,105.00 12,950.00 13,035.00 0.4M
2025-03-20 13,230.00 13,230.00 13,080.00 13,095.00 0.2M
2025-03-19 13,135.00 13,180.00 13,070.00 13,180.00 0.2M
2025-03-18 13,070.00 13,105.00 12,990.00 13,060.00 0.2M
2025-03-17 12,830.00 12,935.00 12,805.00 12,925.00 0.2M
2025-03-14 12,780.00 12,795.00 12,705.00 12,725.00 0.2M
2025-03-13 12,835.00 12,900.00 12,735.00 12,745.00 0.2M
2025-03-12 12,660.00 12,830.00 12,630.00 12,750.00 0.2M
2025-03-11 12,590.00 12,800.00 12,565.00 12,635.00 0.2M
2025-03-10 12,790.00 12,840.00 12,650.00 12,810.00 0.2M
2025-03-07 12,790.00 12,832.00 12,700.00 12,760.00 0.3M
2025-03-06 12,850.00 12,850.00 12,735.00 12,830.00 0.2M
2025-03-05 12,645.00 12,770.00 12,595.00 12,770.00 0.5M
2025-03-04 12,720.00 12,720.00 12,515.00 12,565.00 0.8M
2025-02-28 12,890.00 12,890.00 12,645.00 12,675.00 0.2M
2025-02-27 13,175.00 13,175.00 13,000.00 13,080.00 0.1M
2025-02-26 13,155.00 13,175.00 13,090.00 13,155.00 0.0M
2025-02-25 13,135.00 13,155.00 13,080.00 13,110.00 0.1M
2025-02-24 13,455.00 13,455.00 13,140.00 13,245.00 0.1M
2025-02-21 13,360.00 13,425.00 13,315.00 13,355.00 0.1M
2025-02-20 13,485.00 13,490.00 13,295.00 13,320.00 0.1M
2025-02-19 13,545.00 13,545.00 13,425.00 13,460.00 0.1M
2025-02-18 13,365.00 13,450.00 13,365.00 13,450.00 0.1M
2025-02-17 13,255.00 13,385.00 13,255.00 13,365.00 0.1M
2025-02-14 13,060.00 13,285.00 13,060.00 13,255.00 0.1M
2025-02-13 13,030.00 13,085.00 12,980.00 13,040.00 0.1M
2025-02-12 13,100.00 13,100.00 12,990.00 13,030.00 0.0M
2025-02-11 13,055.00 13,070.00 12,950.00 13,020.00 0.1M
2025-02-10 13,040.00 13,080.00 12,975.00 12,975.00 0.1M
2025-02-07 13,150.00 13,150.00 13,025.00 13,085.00 0.1M
2025-02-06 13,150.00 13,180.00 13,065.00 13,105.00 0.1M
2025-02-05 13,095.00 13,205.00 13,090.00 13,120.00 0.1M
2025-02-04 13,070.00 13,110.00 12,985.00 13,010.00 0.1M
2025-02-03 12,915.00 13,000.00 12,835.00 12,935.00 0.1M
2025-01-31 13,115.00 13,145.00 12,900.00 13,085.00 0.1M
2025-01-24 13,180.00 13,230.00 13,125.00 13,145.00 0.0M
2025-01-23 13,250.00 13,280.00 13,160.00 13,165.00 0.1M
2025-01-22 13,205.00 13,310.00 13,190.00 13,275.00 0.0M
2025-01-21 13,165.00 13,270.00 13,090.00 13,150.00 0.0M
2025-01-20 13,230.00 13,320.00 13,095.00 13,120.00 0.1M
2025-01-17 13,260.00 13,330.00 13,205.00 13,230.00 0.0M
2025-01-16 13,350.00 13,350.00 13,120.00 13,260.00 1.4M
2025-01-15 13,165.00 13,210.00 13,085.00 13,110.00 0.0M
2025-01-14 13,120.00 13,120.00 13,015.00 13,115.00 0.0M
2025-01-13 13,110.00 13,150.00 13,005.00 13,070.00 0.1M
2025-01-10 13,050.00 13,150.00 13,005.00 13,110.00 0.2M
2025-01-09 12,990.00 13,165.00 12,990.00 13,075.00 0.1M
2025-01-08 12,925.00 13,030.00 12,865.00 12,990.00 0.1M
2025-01-07 13,050.00 13,070.00 12,945.00 12,965.00 0.1M
2025-01-06 12,925.00 12,965.00 12,790.00 12,940.00 0.1M
2025-01-03 12,885.00 13,000.00 12,885.00 12,925.00 0.4M
2025-01-02 12,880.00 13,030.00 12,815.00 12,835.00 0.1M