U.S. markets open in 2 minutes
F S&P 500
5,530.00 -4.25 (-0.08%) F Dow Jones
39,660.00 +77.00 (+0.19%) F Nasdaq
19,914.50 -68.25 (-0.34%) E-mini Russell 2000 Index Futur
2,044.60 +1.20 (+0.06%) Petróleo
80.36 -0.37 (-0.46%) Oro
2,339.50 +8.30 (+0.36%)
Kim Ace Nov Rollover Corporate Bond Active ETF (473440.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10,275.00 | 10,275.00 | 10,270.00 | 10,275.00 | 10,275.00 | 4,060 |
| 21 jun 2024 | 10,270.00 | 10,275.00 | 10,270.00 | 10,275.00 | 10,275.00 | 8,159 |
| 20 jun 2024 | 10,275.00 | 10,275.00 | 10,270.00 | 10,275.00 | 10,275.00 | 3,491 |
| 19 jun 2024 | 10,270.00 | 10,270.00 | 10,265.00 | 10,265.00 | 10,265.00 | 2,176 |
| 18 jun 2024 | 10,270.00 | 10,270.00 | 10,265.00 | 10,270.00 | 10,270.00 | 1,966 |
| 17 jun 2024 | 10,270.00 | 10,270.00 | 10,265.00 | 10,270.00 | 10,270.00 | 14,852 |
| 14 jun 2024 | 10,265.00 | 10,270.00 | 10,265.00 | 10,270.00 | 10,270.00 | 1,660 |
| 13 jun 2024 | 10,265.00 | 10,265.00 | 10,260.00 | 10,265.00 | 10,265.00 | 2,499 |
| 12 jun 2024 | 10,265.00 | 10,265.00 | 10,255.00 | 10,265.00 | 10,265.00 | 11,448 |
| 11 jun 2024 | 10,265.00 | 10,265.00 | 10,255.00 | 10,265.00 | 10,265.00 | 12,178 |
| 10 jun 2024 | 10,260.00 | 10,260.00 | 10,255.00 | 10,260.00 | 10,260.00 | 16,494 |
| 07 jun 2024 | 10,255.00 | 10,260.00 | 10,255.00 | 10,260.00 | 10,260.00 | 1,608 |
| 05 jun 2024 | 10,255.00 | 10,260.00 | 10,255.00 | 10,260.00 | 10,260.00 | 3,957 |
| 04 jun 2024 | 10,255.00 | 10,255.00 | 10,250.00 | 10,255.00 | 10,255.00 | 6,573 |
| 03 jun 2024 | 10,250.00 | 10,255.00 | 10,250.00 | 10,255.00 | 10,255.00 | 5,034 |
| 31 may 2024 | 10,250.00 | 10,255.00 | 10,250.00 | 10,250.00 | 10,250.00 | 5,411 |
| 30 may 2024 | 10,250.00 | 10,250.00 | 10,245.00 | 10,250.00 | 10,250.00 | 16,683 |
| 29 may 2024 | 10,245.00 | 10,250.00 | 10,245.00 | 10,250.00 | 10,250.00 | 4,946 |
| 28 may 2024 | 10,245.00 | 10,250.00 | 10,245.00 | 10,250.00 | 10,250.00 | 6,557 |
| 27 may 2024 | 10,245.00 | 10,245.00 | 10,240.00 | 10,245.00 | 10,245.00 | 2,370 |
| 24 may 2024 | 10,245.00 | 10,245.00 | 10,240.00 | 10,245.00 | 10,245.00 | 5,499 |
| 23 may 2024 | 10,240.00 | 10,245.00 | 10,240.00 | 10,245.00 | 10,245.00 | 4,092 |
| 22 may 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 3,738 |
| 21 may 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 12,960 |
| 20 may 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 4,796 |
| 17 may 2024 | 10,240.00 | 10,240.00 | 10,235.00 | 10,240.00 | 10,240.00 | 11,930 |
| 16 may 2024 | 10,235.00 | 10,240.00 | 10,230.00 | 10,240.00 | 10,240.00 | 10,371 |
| 14 may 2024 | 10,235.00 | 10,235.00 | 10,230.00 | 10,230.00 | 10,230.00 | 8,847 |
| 13 may 2024 | 10,230.00 | 10,235.00 | 10,230.00 | 10,235.00 | 10,235.00 | 11,750 |
| 10 may 2024 | 10,225.00 | 10,230.00 | 10,225.00 | 10,230.00 | 10,230.00 | 6,494 |
| 09 may 2024 | 10,230.00 | 10,230.00 | 10,225.00 | 10,230.00 | 10,230.00 | 2,978 |
| 08 may 2024 | 10,225.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 5,446 |
| 07 may 2024 | 10,220.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 9,833 |
| 03 may 2024 | 10,225.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 3,564 |
| 02 may 2024 | 10,220.00 | 10,225.00 | 10,220.00 | 10,225.00 | 10,225.00 | 10,849 |
| 30 abr 2024 | 10,220.00 | 10,220.00 | 10,215.00 | 10,220.00 | 10,220.00 | 1,126 |
| 29 abr 2024 | 10,215.00 | 10,220.00 | 10,215.00 | 10,220.00 | 10,220.00 | 8,512 |
| 26 abr 2024 | 10,215.00 | 10,215.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,377 |
| 25 abr 2024 | 10,215.00 | 10,215.00 | 10,210.00 | 10,215.00 | 10,215.00 | 1,354 |
| 24 abr 2024 | 10,210.00 | 10,210.00 | 10,205.00 | 10,205.00 | 10,205.00 | 31,155 |
| 23 abr 2024 | 10,205.00 | 10,210.00 | 10,205.00 | 10,210.00 | 10,210.00 | 13,510 |
| 22 abr 2024 | 10,205.00 | 10,210.00 | 10,205.00 | 10,205.00 | 10,205.00 | 37,451 |
| 19 abr 2024 | 10,210.00 | 10,210.00 | 10,205.00 | 10,210.00 | 10,210.00 | 9,569 |
| 18 abr 2024 | 10,205.00 | 10,210.00 | 10,205.00 | 10,210.00 | 10,210.00 | 3,619 |
| 17 abr 2024 | 10,200.00 | 10,205.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,922 |
| 16 abr 2024 | 10,205.00 | 10,205.00 | 10,200.00 | 10,205.00 | 10,205.00 | 8,072 |
| 15 abr 2024 | 10,200.00 | 10,205.00 | 10,200.00 | 10,205.00 | 10,205.00 | 11,483 |
| 12 abr 2024 | 10,200.00 | 10,200.00 | 10,195.00 | 10,200.00 | 10,200.00 | 17,244 |
| 11 abr 2024 | 10,195.00 | 10,200.00 | 10,195.00 | 10,200.00 | 10,200.00 | 4,943 |
| 09 abr 2024 | 10,200.00 | 10,200.00 | 10,195.00 | 10,195.00 | 10,195.00 | 13,252 |
| 08 abr 2024 | 10,195.00 | 10,195.00 | 10,190.00 | 10,195.00 | 10,195.00 | 1,917 |
| 05 abr 2024 | 10,195.00 | 10,195.00 | 10,190.00 | 10,195.00 | 10,195.00 | 4,161 |
| 04 abr 2024 | 10,190.00 | 10,195.00 | 10,185.00 | 10,195.00 | 10,195.00 | 31,500 |
| 03 abr 2024 | 10,185.00 | 10,190.00 | 10,185.00 | 10,185.00 | 10,185.00 | 11,287 |
| 02 abr 2024 | 10,185.00 | 10,190.00 | 10,180.00 | 10,185.00 | 10,185.00 | 38,808 |
| 01 abr 2024 | 10,185.00 | 10,185.00 | 10,180.00 | 10,185.00 | 10,185.00 | 6,440 |
| 29 mar 2024 | 10,000.00 | 10,185.00 | 10,000.00 | 10,185.00 | 10,185.00 | 7,004 |
| 28 mar 2024 | 10,175.00 | 10,180.00 | 10,175.00 | 10,180.00 | 10,180.00 | 11,919 |
| 27 mar 2024 | 10,175.00 | 10,180.00 | 10,175.00 | 10,175.00 | 10,175.00 | 3,418 |
| 26 mar 2024 | 10,175.00 | 10,180.00 | 10,170.00 | 10,175.00 | 10,175.00 | 41,936 |
| 25 mar 2024 | 10,175.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | 12,679 |
| 22 mar 2024 | 10,175.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | 25,078 |
| 21 mar 2024 | 10,170.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | 11,413 |
| 20 mar 2024 | 10,170.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | 7,522 |
| 19 mar 2024 | 10,165.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | 16,942 |
| 18 mar 2024 | 10,170.00 | 10,170.00 | 10,160.00 | 10,165.00 | 10,165.00 | 50,699 |
| 15 mar 2024 | 10,165.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | 15,923 |
| 14 mar 2024 | 10,160.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | 4,026 |
| 13 mar 2024 | 10,160.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | 7,411 |
| 12 mar 2024 | 10,160.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | 4,488 |
| 11 mar 2024 | 10,155.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | 4,918 |
| 08 mar 2024 | 10,155.00 | 10,155.00 | 10,150.00 | 10,150.00 | 10,150.00 | 21,974 |
| 07 mar 2024 | 10,155.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | 7,714 |
| 06 mar 2024 | 10,150.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | 10,917 |
| 05 mar 2024 | 10,140.00 | 10,150.00 | 10,140.00 | 10,150.00 | 10,150.00 | 5,752 |
| 04 mar 2024 | 10,145.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | 24,828 |
| 29 feb 2024 | 10,145.00 | 10,145.00 | 10,140.00 | 10,145.00 | 10,145.00 | 18,853 |
| 28 feb 2024 | 10,130.00 | 10,145.00 | 10,130.00 | 10,140.00 | 10,140.00 | 14,697 |
| 27 feb 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 16,611 |
| 26 feb 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | 5,931 |
| 23 feb 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 25,894 |
| 22 feb 2024 | 10,140.00 | 10,145.00 | 10,135.00 | 10,140.00 | 10,140.00 | 40,607 |
| 21 feb 2024 | 10,135.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | 4,628 |
| 20 feb 2024 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | 5,687 |
| 19 feb 2024 | 10,135.00 | 10,135.00 | 10,130.00 | 10,130.00 | 10,130.00 | 7,865 |
| 16 feb 2024 | 10,135.00 | 10,135.00 | 10,130.00 | 10,130.00 | 10,130.00 | 6,263 |
| 15 feb 2024 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | 11,764 |
| 14 feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,125.00 | 10,125.00 | 3,730 |
| 13 feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 16,975 |
| 08 feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 14,038 |
| 07 feb 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 2,793 |
| 06 feb 2024 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | 16,186 |
| 05 feb 2024 | 10,115.00 | 10,125.00 | 10,115.00 | 10,125.00 | 10,125.00 | 51,998 |
| 02 feb 2024 | 10,120.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 21,648 |
| 01 feb 2024 | 10,115.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | 11,901 |
| 31 ene 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 9,508 |
| 30 ene 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 10,842 |
| 29 ene 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 13,141 |
| 26 ene 2024 | 10,110.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 11,706 |
| 25 ene 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 17,932 |
| *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.