La bourse est fermée

KODEX S&P500 Futures(H) (219480.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
24 300,00+110,00 (+0,45 %)
À la clôture : 03:30PM KST
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mars 202424 190,0024 300,0024 105,0024 300,0024 300,0012 030
28 mars 202424 165,0024 200,0024 165,0024 190,0024 190,0011 767
27 mars 202424 065,0024 100,0024 045,0024 090,0024 090,0015 346
26 mars 202424 105,0024 115,0024 075,0024 100,0024 100,0070 254
25 mars 202424 135,0024 150,0024 085,0024 090,0024 090,0031 911
22 mars 202424 205,0024 205,0024 150,0024 185,0024 185,0014 454
21 mars 202424 160,0024 210,0024 155,0024 210,0024 210,0034 267
20 mars 202423 875,0023 890,0023 855,0023 875,0023 875,0011 951
19 mars 202423 735,0023 755,0023 700,0023 740,0023 740,0011 218
18 mars 202423 645,0023 705,0023 620,0023 700,0023 700,0033 763
15 mars 202423 765,0023 785,0023 740,0023 755,0023 755,009 531
14 mars 202423 865,0023 880,0023 845,0023 880,0023 880,0012 095
13 mars 202423 885,0023 905,0023 860,0023 885,0023 885,0019 232
12 mars 202423 680,0023 730,0023 670,0023 710,0023 710,008 584
11 mars 202423 670,0023 675,0023 600,0023 640,0023 640,0028 038
08 mars 202423 795,0023 830,0023 780,0023 825,0023 825,0038 257
07 mars 202423 555,0023 575,0023 490,0023 540,0023 540,0011 017
06 mars 202423 460,0023 485,0023 445,0023 460,0023 460,0027 098
05 mars 202423 665,0023 680,0023 640,0023 640,0023 640,0022 486
04 mars 202423 690,0023 710,0023 680,0023 695,0023 695,0069 604
29 févr. 202423 380,0023 440,0023 365,0023 415,0023 415,008 650
28 févr. 202423 445,0023 470,0023 445,0023 450,0023 450,006 032
27 févr. 202423 415,0023 415,0023 375,0023 390,0023 390,0064 913
26 févr. 202423 505,0023 505,0023 450,0023 475,0023 475,0011 523
23 févr. 202423 490,0023 525,0023 465,0023 505,0023 505,0021 131
22 févr. 202423 135,0023 210,0023 135,0023 210,0023 210,0012 772
21 févr. 202422 995,0023 000,0022 950,0022 980,0022 980,0038 735
20 févr. 202423 120,0023 120,0023 050,0023 085,0023 085,0019 404
19 févr. 202423 155,0023 170,0023 120,0023 160,0023 160,0023 091
16 févr. 202423 245,0023 255,0023 215,0023 245,0023 245,0010 267
15 févr. 202423 110,0023 125,0023 080,0023 120,0023 120,0018 160
14 févr. 202422 915,0022 920,0022 890,0022 915,0022 915,0013 571
13 févr. 202423 190,0023 215,0023 170,0023 215,0023 215,0057 602
08 févr. 202423 075,0023 105,0023 075,0023 090,0023 090,0028 142
07 févr. 202422 895,0022 950,0022 890,0022 900,0022 900,0016 137
06 févr. 202422 835,0022 880,0022 830,0022 865,0022 865,0021 855
05 févr. 202422 900,0022 930,0022 860,0022 895,0022 895,0013 824
02 févr. 202422 790,0022 830,0022 785,0022 815,0022 815,0034 229
01 févr. 202422 455,0022 495,0022 440,0022 460,0022 460,0038 614
31 janv. 202422 680,0022 700,0022 675,0022 690,0022 690,009 111
30 janv. 202422 790,0022 815,0022 785,0022 795,0022 795,0011 610
29 janv. 202422 555,0022 615,0022 555,0022 615,0022 615,0074 070
26 janv. 202422 610,0022 615,0022 555,0022 560,0022 560,0027 422
25 janv. 202422 550,0022 550,0022 510,0022 550,0022 550,0023 522
24 janv. 202422 560,0022 590,0022 555,0022 590,0022 590,0015 807
23 janv. 202422 460,0022 475,0022 440,0022 460,0022 460,007 320
22 janv. 202422 425,0022 495,0022 425,0022 460,0022 460,0031 136
19 janv. 202422 140,0022 155,0022 120,0022 150,0022 150,009 816
18 janv. 2024------
17 janv. 202422 075,0022 080,0021 975,0021 985,0021 985,0060 651
16 janv. 202422 125,0022 125,0022 055,0022 075,0022 075,006 342
15 janv. 202422 120,0022 170,0022 110,0022 170,0022 170,0022 137
12 janv. 202422 135,0022 140,0022 090,0022 110,0022 110,0015 442
11 janv. 202422 155,0022 210,0022 155,0022 200,0022 200,009 961
10 janv. 202422 030,0022 060,0022 015,0022 035,0022 035,0015 059
09 janv. 202422 050,0022 070,0022 040,0022 045,0022 045,0018 073
08 janv. 202421 770,0021 800,0021 730,0021 750,0021 750,009 684
05 janv. 202421 765,0021 775,0021 735,0021 740,0021 740,0024 705
04 janv. 202421 830,0021 845,0021 805,0021 830,0021 830,0017 070
03 janv. 202422 010,0022 010,0021 975,0021 985,0021 985,0019 601
02 janv. 202422 170,0022 170,0022 135,0022 160,0022 160,0044 854
28 déc. 202322 205,0022 250,0022 205,0022 245,0022 245,0022 053
27 déc. 202322 165,0022 185,0022 155,0022 180,0022 180,0012 926
26 déc. 202322 095,0022 120,0022 085,0022 120,0022 120,0033 082
22 déc. 202322 015,0022 035,0021 980,0021 995,0021 995,0028 521
21 déc. 202321 855,0021 905,0021 840,0021 905,0021 905,0036 741
20 déc. 202322 120,0022 155,0022 120,0022 150,0022 150,0028 482
19 déc. 202321 995,0022 025,0021 990,0022 015,0022 015,0021 110
18 déc. 202321 935,0021 960,0021 925,0021 960,0021 960,0023 599
15 déc. 202321 920,0021 950,0021 895,0021 940,0021 940,0017 172
14 déc. 202321 895,0021 965,0021 895,0021 955,0021 955,0044 509
13 déc. 202321 590,0021 610,0021 585,0021 600,0021 600,0083 082
12 déc. 202321 475,0021 500,0021 475,0021 480,0021 480,009 565
11 déc. 202321 405,0021 425,0021 375,0021 400,0021 400,0019 554
08 déc. 202321 290,0021 320,0021 290,0021 300,0021 300,0010 749
07 déc. 202321 155,0021 160,0021 130,0021 150,0021 150,0031 991
06 déc. 202321 245,0021 305,0021 245,0021 295,0021 295,0010 363
05 déc. 202321 210,0021 220,0021 195,0021 195,0021 195,0032 830
04 déc. 202321 335,0021 340,0021 315,0021 315,0021 315,0012 652
01 déc. 202321 215,0021 245,0021 215,0021 230,0021 230,0020 974
30 nov. 202321 170,0021 200,0021 160,0021 200,0021 200,009 480
29 nov. 202321 175,0021 210,0021 170,0021 200,0021 200,0017 136
28 nov. 202321 165,0021 175,0021 150,0021 175,0021 175,005 161
27 nov. 202321 180,0021 180,0021 125,0021 145,0021 145,0010 645
24 nov. 202321 195,0021 210,0021 190,0021 190,0021 190,0020 026
23 nov. 202321 155,0021 195,0021 150,0021 195,0021 195,0010 384
22 nov. 202321 075,0021 110,0021 070,0021 085,0021 085,0033 012
21 nov. 202321 160,0021 180,0021 150,0021 160,0021 160,009 632
20 nov. 202320 965,0020 985,0020 955,0020 960,0020 960,0016 374
17 nov. 202320 970,0021 005,0020 970,0020 985,0020 985,0011 772
16 nov. 202320 945,0020 945,0020 895,0020 935,0020 935,007 982
15 nov. 202320 935,0020 985,0020 930,0020 985,0020 985,0015 810
14 nov. 202320 520,0020 535,0020 520,0020 535,0020 535,001 006 420
13 nov. 202320 480,0020 495,0020 430,0020 445,0020 445,008 972
10 nov. 202320 205,0020 250,0020 190,0020 250,0020 250,004 954
09 nov. 202320 360,0020 390,0020 355,0020 380,0020 380,0017 598
08 nov. 202320 355,0020 375,0020 330,0020 345,0020 345,0015 925
07 nov. 202320 285,0020 285,0020 265,0020 265,0020 265,0026 148
06 nov. 202320 290,0020 315,0020 280,0020 310,0020 310,0011 706
03 nov. 202320 065,0020 110,0020 065,0020 105,0020 105,009 522
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...