U.S. markets open in 52 minutes
F S&P 500
5,366.50 +2.50 (+0.05%) F Dow Jones
38,972.00 +17.00 (+0.04%) F Nasdaq
19,092.50 +32.25 (+0.17%) E-mini Russell 2000 Index Futur
2,051.10 -1.90 (-0.09%) Petróleo
75.96 +0.41 (+0.54%) Oro
2,351.40 -39.50 (-1.65%)
Mirae Asset Tiger Global Multi Asset Tif Active ETF (440340.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 10,680.00 | 10,690.00 | 10,610.00 | 10,630.00 | 10,630.00 | 5,191 |
| 05 jun 2024 | 10,680.00 | 10,690.00 | 10,610.00 | 10,640.00 | 10,640.00 | 13,809 |
| 04 jun 2024 | 10,680.00 | 10,690.00 | 10,625.00 | 10,680.00 | 10,680.00 | 4,174 |
| 03 jun 2024 | 10,700.00 | 10,735.00 | 10,680.00 | 10,680.00 | 10,680.00 | 6,653 |
| 31 may 2024 | 10,635.00 | 10,695.00 | 10,600.00 | 10,695.00 | 10,695.00 | 5,172 |
| 30 may 2024 | 10,575.00 | 10,590.00 | 10,530.00 | 10,570.00 | 10,570.00 | 1,347 |
| 30 may 2024 | 30 Dividendo | |||||
| 29 may 2024 | 10,595.00 | 10,600.00 | 10,560.00 | 10,575.00 | 10,545.00 | 5,028 |
| 28 may 2024 | 10,620.00 | 10,630.00 | 10,550.00 | 10,595.00 | 10,564.94 | 4,012 |
| 27 may 2024 | 10,645.00 | 10,645.00 | 10,610.00 | 10,620.00 | 10,589.87 | 4,031 |
| 24 may 2024 | 10,650.00 | 10,650.00 | 10,605.00 | 10,620.00 | 10,589.87 | 1,743 |
| 23 may 2024 | 10,680.00 | 10,680.00 | 10,650.00 | 10,655.00 | 10,624.77 | 4,252 |
| 22 may 2024 | 10,655.00 | 11,125.00 | 10,630.00 | 10,645.00 | 10,614.80 | 10,043 |
| 21 may 2024 | 10,680.00 | 10,680.00 | 10,610.00 | 10,655.00 | 10,624.77 | 9,053 |
| 20 may 2024 | 10,595.00 | 10,605.00 | 10,595.00 | 10,605.00 | 10,574.92 | 1,219 |
| 17 may 2024 | 10,655.00 | 10,655.00 | 10,545.00 | 10,595.00 | 10,564.94 | 3,395 |
| 16 may 2024 | 10,910.00 | 10,910.00 | 10,545.00 | 10,550.00 | 10,520.07 | 3,764 |
| 14 may 2024 | 11,495.00 | 11,495.00 | 10,565.00 | 10,595.00 | 10,564.94 | 2,914 |
| 13 may 2024 | 10,915.00 | 10,915.00 | 10,580.00 | 10,600.00 | 10,569.93 | 1,158 |
| 10 may 2024 | 10,525.00 | 10,610.00 | 10,525.00 | 10,600.00 | 10,569.93 | 1,998 |
| 09 may 2024 | 10,515.00 | 10,550.00 | 10,500.00 | 10,520.00 | 10,490.16 | 1,384 |
| 08 may 2024 | 10,410.00 | 10,535.00 | 10,410.00 | 10,510.00 | 10,480.18 | 2,369 |
| 07 may 2024 | 10,395.00 | 10,470.00 | 10,395.00 | 10,465.00 | 10,435.31 | 4,621 |
| 03 may 2024 | 10,500.00 | 10,500.00 | 10,335.00 | 10,395.00 | 10,365.51 | 4,284 |
| 02 may 2024 | 10,550.00 | 10,995.00 | 10,425.00 | 10,455.00 | 10,425.34 | 6,918 |
| 30 abr 2024 | 10,550.00 | 10,550.00 | 10,500.00 | 10,545.00 | 10,515.08 | 1,765 |
| 29 abr 2024 | 10,550.00 | 10,550.00 | 10,475.00 | 10,525.00 | 10,495.14 | 1,710 |
| 29 abr 2024 | 30 Dividendo | |||||
| 26 abr 2024 | 10,500.00 | 10,735.00 | 10,100.00 | 10,535.00 | 10,475.20 | 2,441 |
| 25 abr 2024 | 10,805.00 | 10,805.00 | 10,450.00 | 10,465.00 | 10,405.60 | 596 |
| 24 abr 2024 | 10,500.00 | 10,505.00 | 10,465.00 | 10,495.00 | 10,435.42 | 6,975 |
| 23 abr 2024 | 10,500.00 | 10,825.00 | 10,445.00 | 10,485.00 | 10,425.48 | 1,591 |
| 22 abr 2024 | 10,415.00 | 10,455.00 | 10,415.00 | 10,455.00 | 10,395.65 | 974 |
| 19 abr 2024 | 10,450.00 | 10,460.00 | 10,395.00 | 10,415.00 | 10,355.88 | 5,262 |
| 18 abr 2024 | 10,650.00 | 10,650.00 | 10,410.00 | 10,435.00 | 10,375.77 | 4,149 |
| 17 abr 2024 | 10,600.00 | 10,600.00 | 10,465.00 | 10,485.00 | 10,425.48 | 7,200 |
| 16 abr 2024 | 10,600.00 | 10,635.00 | 10,525.00 | 10,585.00 | 10,524.92 | 2,750 |
| 15 abr 2024 | 10,600.00 | 10,635.00 | 10,555.00 | 10,585.00 | 10,524.92 | 3,099 |
| 12 abr 2024 | 10,500.00 | 10,595.00 | 10,500.00 | 10,595.00 | 10,534.86 | 5,041 |
| 11 abr 2024 | 10,315.00 | 10,500.00 | 10,315.00 | 10,495.00 | 10,435.42 | 1,933 |
| 09 abr 2024 | 10,550.00 | 10,550.00 | 10,510.00 | 10,525.00 | 10,465.25 | 1,657 |
| 08 abr 2024 | 10,505.00 | 10,540.00 | 10,490.00 | 10,515.00 | 10,455.31 | 1,352 |
| 05 abr 2024 | 10,550.00 | 10,550.00 | 10,450.00 | 10,505.00 | 10,445.37 | 2,145 |
| 04 abr 2024 | 10,550.00 | 10,550.00 | 10,460.00 | 10,505.00 | 10,445.37 | 4,215 |
| 03 abr 2024 | 10,550.00 | 10,550.00 | 10,465.00 | 10,480.00 | 10,420.51 | 4,340 |
| 02 abr 2024 | 10,590.00 | 10,590.00 | 10,505.00 | 10,540.00 | 10,480.17 | 3,539 |
| 01 abr 2024 | 10,550.00 | 10,585.00 | 10,530.00 | 10,580.00 | 10,519.94 | 4,055 |
| 29 mar 2024 | 10,575.00 | 10,580.00 | 10,550.00 | 10,565.00 | 10,505.03 | 5,550 |
| 28 mar 2024 | 10,555.00 | 10,575.00 | 10,490.00 | 10,525.00 | 10,465.25 | 4,078 |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 10,490.00 | 10,500.00 | 10,455.00 | 10,500.00 | 10,410.57 | 2,962 |
| 26 mar 2024 | 10,470.00 | 10,470.00 | 10,415.00 | 10,455.00 | 10,365.95 | 3,278 |
| 25 mar 2024 | 10,565.00 | 10,565.00 | 10,430.00 | 10,440.00 | 10,351.08 | 4,424 |
| 22 mar 2024 | 10,340.00 | 10,470.00 | 10,340.00 | 10,435.00 | 10,346.12 | 6,333 |
| 21 mar 2024 | 10,390.00 | 10,390.00 | 10,305.00 | 10,310.00 | 10,222.19 | 3,197 |
| 20 mar 2024 | 10,390.00 | 10,390.00 | 10,315.00 | 10,355.00 | 10,266.80 | 3,222 |
| 19 mar 2024 | 10,300.00 | 10,355.00 | 10,280.00 | 10,355.00 | 10,266.80 | 3,614 |
| 18 mar 2024 | 10,235.00 | 10,275.00 | 10,225.00 | 10,265.00 | 10,177.57 | 5,645 |
| 15 mar 2024 | 10,240.00 | 10,240.00 | 10,210.00 | 10,225.00 | 10,137.91 | 2,055 |
| 14 mar 2024 | 10,200.00 | 10,210.00 | 10,100.00 | 10,210.00 | 10,123.04 | 3,130 |
| 13 mar 2024 | 10,170.00 | 10,170.00 | 10,130.00 | 10,170.00 | 10,083.38 | 592 |
| 12 mar 2024 | 10,170.00 | 10,170.00 | 10,100.00 | 10,140.00 | 10,053.63 | 4,319 |
| 11 mar 2024 | 10,195.00 | 10,195.00 | 10,115.00 | 10,140.00 | 10,053.63 | 6,231 |
| 08 mar 2024 | 10,270.00 | 10,270.00 | 10,195.00 | 10,195.00 | 10,108.16 | 7,489 |
| 07 mar 2024 | 10,280.00 | 10,280.00 | 10,220.00 | 10,240.00 | 10,152.78 | 3,783 |
| 06 mar 2024 | 10,270.00 | 10,270.00 | 10,215.00 | 10,240.00 | 10,152.78 | 6,485 |
| 05 mar 2024 | 10,190.00 | 10,240.00 | 10,190.00 | 10,235.00 | 10,147.82 | 6,242 |
| 04 mar 2024 | 10,145.00 | 10,200.00 | 10,140.00 | 10,175.00 | 10,088.33 | 10,859 |
| 29 feb 2024 | 10,170.00 | 10,170.00 | 10,125.00 | 10,140.00 | 10,053.63 | 3,943 |
| 28 feb 2024 | 10,130.00 | 10,165.00 | 10,100.00 | 10,135.00 | 10,048.68 | 3,648 |
| 28 feb 2024 | 25 Dividendo | |||||
| 27 feb 2024 | 10,160.00 | 10,160.00 | 10,110.00 | 10,130.00 | 10,018.93 | 2,276 |
| 26 feb 2024 | 10,100.00 | 10,175.00 | 10,100.00 | 10,160.00 | 10,048.60 | 3,590 |
| 23 feb 2024 | 10,085.00 | 10,110.00 | 10,080.00 | 10,100.00 | 9,989.26 | 5,469 |
| 22 feb 2024 | 10,080.00 | 10,115.00 | 10,065.00 | 10,085.00 | 9,974.42 | 2,902 |
| 21 feb 2024 | 10,070.00 | 10,105.00 | 10,070.00 | 10,080.00 | 9,969.48 | 2,929 |
| 20 feb 2024 | 10,120.00 | 10,125.00 | 10,070.00 | 10,115.00 | 10,004.10 | 5,107 |
| 19 feb 2024 | 10,130.00 | 10,130.00 | 10,070.00 | 10,115.00 | 10,004.10 | 3,181 |
| 16 feb 2024 | 10,110.00 | 10,110.00 | 10,070.00 | 10,105.00 | 9,994.21 | 1,818 |
| 15 feb 2024 | 10,040.00 | 10,055.00 | 10,040.00 | 10,055.00 | 9,944.75 | 2,548 |
| 14 feb 2024 | 10,060.00 | 10,065.00 | 10,015.00 | 10,035.00 | 9,924.97 | 3,780 |
| 13 feb 2024 | 10,020.00 | 10,085.00 | 10,020.00 | 10,060.00 | 9,949.70 | 9,041 |
| 08 feb 2024 | 10,020.00 | 10,060.00 | 10,010.00 | 10,020.00 | 9,910.14 | 6,111 |
| 07 feb 2024 | 10,005.00 | 10,030.00 | 10,005.00 | 10,015.00 | 9,905.19 | 4,001 |
| 06 feb 2024 | 10,050.00 | 10,050.00 | 9,980.00 | 10,005.00 | 9,895.30 | 3,470 |
| 05 feb 2024 | 10,400.00 | 10,400.00 | 10,045.00 | 10,050.00 | 9,939.81 | 26,165 |
| 02 feb 2024 | 10,120.00 | 10,120.00 | 10,050.00 | 10,070.00 | 9,959.59 | 9,243 |
| 01 feb 2024 | 10,100.00 | 10,100.00 | 10,050.00 | 10,075.00 | 9,964.53 | 4,616 |
| 31 ene 2024 | 10,010.00 | 10,130.00 | 10,010.00 | 10,130.00 | 10,018.93 | 11,866 |
| 30 ene 2024 | 10,110.00 | 10,110.00 | 10,055.00 | 10,060.00 | 9,949.70 | 4,252 |
| 30 ene 2024 | 30 Dividendo | |||||
| 29 ene 2024 | 10,380.00 | 10,380.00 | 10,095.00 | 10,110.00 | 9,969.48 | 3,669 |
| 26 ene 2024 | 9,850.00 | 10,135.00 | 9,850.00 | 10,110.00 | 9,969.48 | 3,460 |
| 25 ene 2024 | 10,100.00 | 10,100.00 | 10,030.00 | 10,055.00 | 9,915.24 | 8,276 |
| 24 ene 2024 | 10,060.00 | 10,120.00 | 10,060.00 | 10,105.00 | 9,964.55 | 3,632 |
| 23 ene 2024 | 10,085.00 | 10,090.00 | 10,055.00 | 10,060.00 | 9,920.17 | 4,913 |
| 22 ene 2024 | 10,005.00 | 10,080.00 | 10,005.00 | 10,080.00 | 9,939.90 | 8,248 |
| 19 ene 2024 | 9,675.00 | 10,005.00 | 9,675.00 | 9,995.00 | 9,856.08 | 18,090 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 10,015.00 | 10,105.00 | 10,015.00 | 10,085.00 | 9,944.83 | 4,703 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.