U.S. markets open in 19 minutes
F S&P 500
5,365.00 +37.00 (+0.69%) F Dow Jones
39,848.00 +65.00 (+0.16%) F Nasdaq
19,005.50 +218.75 (+1.16%) E-mini Russell 2000 Index Futur
2,097.30 +8.20 (+0.39%) Petróleo
78.46 +0.89 (+1.15%) Oro
2,364.40 -28.50 (-1.19%)
KIM ACE Aug Rollover Corporate Bond Active ETF (475280.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 10:41AM KST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 10,140.00 | 10,145.00 | 10,140.00 | 10,145.00 | 10,145.00 | 61 |
| 22 may 2024 | 10,135.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 7,903 |
| 21 may 2024 | 10,140.00 | 10,140.00 | 10,135.00 | 10,135.00 | 10,135.00 | 1,086 |
| 20 may 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2,662 |
| 17 may 2024 | 10,135.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | 2,193 |
| 16 may 2024 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | 1,189 |
| 14 may 2024 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | 664 |
| 13 may 2024 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 144 |
| 10 may 2024 | 10,125.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 1,721 |
| 09 may 2024 | 10,130.00 | 10,130.00 | 10,125.00 | 10,125.00 | 10,125.00 | 6,136 |
| 08 may 2024 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1,047 |
| 07 may 2024 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | 602 |
| 03 may 2024 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1,839 |
| 02 may 2024 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | 368 |
| 30 abr 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 1,234 |
| 29 abr 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 169 |
| 26 abr 2024 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | 450 |
| 25 abr 2024 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 2,034 |
| 24 abr 2024 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 218 |
| 23 abr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 232 |
| 22 abr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,105.00 | 10,105.00 | 21 |
| 19 abr 2024 | 10,105.00 | 10,110.00 | 10,105.00 | 10,110.00 | 10,110.00 | 921 |
| 18 abr 2024 | 10,110.00 | 10,110.00 | 10,105.00 | 10,105.00 | 10,105.00 | 215 |
| 17 abr 2024 | 10,105.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 64 |
| 16 abr 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 1,383 |
| 15 abr 2024 | 10,100.00 | 10,105.00 | 10,100.00 | 10,105.00 | 10,105.00 | 8,922 |
| 12 abr 2024 | 10,100.00 | 10,100.00 | 10,095.00 | 10,095.00 | 10,095.00 | 380 |
| 11 abr 2024 | 10,095.00 | 10,100.00 | 10,095.00 | 10,095.00 | 10,095.00 | 1,779 |
| 09 abr 2024 | 10,095.00 | 10,095.00 | 10,090.00 | 10,090.00 | 10,090.00 | 73 |
| 08 abr 2024 | 10,095.00 | 10,095.00 | 10,095.00 | 10,095.00 | 10,095.00 | 75 |
| 05 abr 2024 | 10,090.00 | 10,095.00 | 10,090.00 | 10,095.00 | 10,095.00 | 343 |
| 04 abr 2024 | 10,085.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 476 |
| 03 abr 2024 | 10,085.00 | 10,090.00 | 10,085.00 | 10,090.00 | 10,090.00 | 162 |
| 02 abr 2024 | 10,080.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 482 |
| 01 abr 2024 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 648 |
| 29 mar 2024 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 2,561 |
| 28 mar 2024 | 10,085.00 | 10,085.00 | 10,080.00 | 10,085.00 | 10,085.00 | 277 |
| 27 mar 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 86 |
| 26 mar 2024 | 10,080.00 | 10,080.00 | 10,075.00 | 10,080.00 | 10,080.00 | 1,259 |
| 25 mar 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 2,232 |
| 22 mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 2,130 |
| 21 mar 2024 | 10,070.00 | 10,075.00 | 10,070.00 | 10,070.00 | 10,070.00 | 4,684 |
| 20 mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 1,514 |
| 19 mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 1,249 |
| 18 mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 2,138 |
| 15 mar 2024 | 10,070.00 | 10,070.00 | 10,065.00 | 10,070.00 | 10,070.00 | 3,228 |
| 14 mar 2024 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 709 |
| 13 mar 2024 | 10,065.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 2,383 |
| 12 mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 3,123 |
| 11 mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 204 |
| 08 mar 2024 | 10,060.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 291 |
| 07 mar 2024 | 10,055.00 | 10,060.00 | 10,055.00 | 10,060.00 | 10,060.00 | 582 |
| 06 mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 1,624 |
| 05 mar 2024 | 10,055.00 | 10,055.00 | 10,050.00 | 10,055.00 | 10,055.00 | 414 |
| 04 mar 2024 | 10,050.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 2,401 |
| 29 feb 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 4,788 |
| 28 feb 2024 | 10,045.00 | 10,050.00 | 10,045.00 | 10,050.00 | 10,050.00 | 106 |
| 27 feb 2024 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | 189 |
| 26 feb 2024 | 10,045.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 365 |
| 23 feb 2024 | 10,040.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 1,670 |
| 22 feb 2024 | 10,040.00 | 10,045.00 | 10,040.00 | 10,045.00 | 10,045.00 | 317 |
| 21 feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 1,116 |
| 20 feb 2024 | 10,040.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 270 |
| 19 feb 2024 | 10,035.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 6,930 |
| 16 feb 2024 | 10,035.00 | 10,040.00 | 10,035.00 | 10,040.00 | 10,040.00 | 600 |
| 15 feb 2024 | 10,030.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 2,157 |
| 14 feb 2024 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 381 |
| 13 feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 481 |
| 08 feb 2024 | 10,035.00 | 10,035.00 | 10,030.00 | 10,035.00 | 10,035.00 | 932 |
| 07 feb 2024 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 309 |
| 06 feb 2024 | 10,025.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 1,652 |
| 05 feb 2024 | 10,025.00 | 10,030.00 | 10,020.00 | 10,025.00 | 10,025.00 | 12,126 |
| 02 feb 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 196 |
| 01 feb 2024 | 10,020.00 | 10,025.00 | 10,020.00 | 10,025.00 | 10,025.00 | 2,021 |
| 31 ene 2024 | 10,020.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 3,354 |
| 30 ene 2024 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 5,111 |
| 29 ene 2024 | 10,020.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 487 |
| 26 ene 2024 | 10,020.00 | 10,020.00 | 10,015.00 | 10,020.00 | 10,020.00 | 85 |
| 25 ene 2024 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 500,061 |
| 24 ene 2024 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 2,866 |
| 23 ene 2024 | 10,015.00 | 10,015.00 | 10,010.00 | 10,015.00 | 10,015.00 | 2,214 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.