La bourse est fermée

Mirae Asset Tiger 24-10 Corporate Active ETF (447820.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
54 925,00+15,00 (+0,03 %)
À la clôture : 03:30PM KST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202454 920,0054 930,0054 920,0054 925,0054 925,0055 635
16 mai 202454 900,0054 945,0054 900,0054 910,0054 910,0047 039
14 mai 202454 895,0054 905,0054 890,0054 900,0054 900,0031 083
13 mai 202454 900,0054 900,0054 885,0054 885,0054 885,0019 068
10 mai 202454 880,0054 900,0054 875,0054 900,0054 900,0023 155
09 mai 202454 865,0054 885,0054 865,0054 880,0054 880,0015 791
08 mai 202454 855,0054 865,0054 845,0054 865,0054 865,0026 882
07 mai 202454 850,0054 860,0054 840,0054 855,0054 855,0075 517
03 mai 202454 845,0054 850,0054 840,0054 850,0054 850,0037 428
02 mai 202454 825,0054 845,0054 825,0054 845,0054 845,0037 801
30 avr. 202454 810,0054 820,0054 810,0054 820,0054 820,0033 943
29 avr. 202454 805,0054 820,0054 800,0054 805,0054 805,0027 741
26 avr. 202454 805,0054 805,0054 790,0054 790,0054 790,0018 804
25 avr. 202454 805,0054 805,0054 785,0054 795,0054 795,00134 124
24 avr. 202454 775,0054 780,0054 770,0054 780,0054 780,0038 412
23 avr. 202454 775,0054 780,0054 770,0054 775,0054 775,0056 166
22 avr. 202454 760,0054 775,0054 760,0054 775,0054 775,0086 117
19 avr. 202454 765,0054 775,0054 765,0054 775,0054 775,0035 937
18 avr. 202454 750,0054 765,0054 750,0054 760,0054 760,0087 583
17 avr. 202454 735,0054 745,0054 730,0054 745,0054 745,00139 937
16 avr. 202454 750,0054 940,0054 720,0054 755,0054 755,00153 160
15 avr. 202454 730,0054 805,0054 725,0054 750,0054 750,00272 243
12 avr. 202454 730,0054 735,0054 720,0054 735,0054 735,0071 932
11 avr. 202454 705,0054 725,0054 695,0054 715,0054 715,0025 386
09 avr. 202454 700,0054 710,0054 700,0054 705,0054 705,0029 915
08 avr. 202454 695,0054 710,0054 695,0054 700,0054 700,0017 142
05 avr. 202454 685,0054 700,0054 685,0054 700,0054 700,0030 432
04 avr. 202454 670,0054 685,0054 665,0054 680,0054 680,0043 711
03 avr. 202454 650,0054 670,0054 650,0054 670,0054 670,0072 990
02 avr. 202454 655,0054 660,0054 650,0054 660,0054 660,0096 610
01 avr. 202454 650,0054 655,0054 635,0054 650,0054 650,0056 391
29 mars 202454 630,0054 645,0054 630,0054 635,0054 635,0034 029
28 mars 202454 625,0054 630,0054 615,0054 630,0054 630,0024 328
27 mars 202454 595,0054 600,0054 590,0054 590,0054 590,0033 742
26 mars 202454 595,0054 600,0054 565,0054 580,0054 580,0052 426
25 mars 202454 590,0054 600,0054 580,0054 595,0054 595,0026 747
22 mars 202454 590,0054 595,0054 580,0054 595,0054 595,0023 829
21 mars 202454 575,0054 590,0054 570,0054 585,0054 585,0028 433
20 mars 202454 550,0054 565,0054 550,0054 560,0054 560,0019 993
19 mars 202454 550,0054 570,0054 550,0054 550,0054 550,0031 623
18 mars 202454 550,0054 555,0054 540,0054 550,0054 550,0024 132
15 mars 202454 530,0054 530,0054 510,0054 530,0054 530,0020 646
14 mars 202454 530,0054 540,0054 525,0054 525,0054 525,0031 916
13 mars 202454 510,0054 520,0054 505,0054 510,0054 510,0033 794
12 mars 202454 505,0054 520,0054 500,0054 510,0054 510,0030 922
11 mars 202454 505,0054 515,0054 495,0054 505,0054 505,0021 133
08 mars 202454 495,0054 515,0054 495,0054 510,0054 510,0022 547
07 mars 202454 485,0054 495,0054 475,0054 490,0054 490,0077 180
06 mars 202454 470,0054 485,0054 470,0054 475,0054 475,0014 697
05 mars 202454 460,0054 470,0054 450,0054 465,0054 465,0030 961
04 mars 202454 460,0054 465,0054 450,0054 460,0054 460,0025 486
29 févr. 202454 450,0054 455,0054 430,0054 450,0054 450,0043 250
28 févr. 202454 445,0054 445,0054 430,0054 445,0054 445,0017 086
27 févr. 202454 420,0054 430,0054 415,0054 420,0054 420,0029 215
26 févr. 202454 435,0054 435,0054 390,0054 420,0054 420,0038 044
23 févr. 202454 400,0054 420,0054 400,0054 410,0054 410,0033 607
22 févr. 202454 400,0054 430,0054 395,0054 415,0054 415,0033 308
21 févr. 202454 395,0054 405,0054 390,0054 400,0054 400,0020 213
20 févr. 202454 390,0054 395,0054 380,0054 380,0054 380,0056 027
19 févr. 202454 375,0054 395,0054 370,0054 390,0054 390,0051 580
16 févr. 202454 360,0054 385,0054 360,0054 385,0054 385,0036 350
15 févr. 202454 355,0054 375,0054 355,0054 355,0054 355,0024 862
14 févr. 202454 340,0054 350,0054 330,0054 345,0054 345,0026 135
13 févr. 202454 345,0054 355,0054 335,0054 350,0054 350,0021 821
08 févr. 202454 345,0054 355,0054 340,0054 355,0054 355,0078 679
07 févr. 202454 330,0054 350,0054 330,0054 345,0054 345,0030 927
06 févr. 202454 310,0054 320,0054 295,0054 315,0054 315,0028 525
05 févr. 202454 275,0054 305,0054 270,0054 305,0054 305,0028 553
02 févr. 202454 295,0054 305,0054 290,0054 305,0054 305,0044 101
01 févr. 202454 295,0054 305,0054 285,0054 290,0054 290,0032 734
31 janv. 202454 300,0054 300,0054 235,0054 275,0054 275,0038 720
30 janv. 202454 260,0054 280,0054 255,0054 280,0054 280,0021 606
29 janv. 202454 250,0054 260,0054 240,0054 245,0054 245,0023 830
26 janv. 202454 250,0054 260,0054 250,0054 260,0054 260,0045 502
25 janv. 202454 220,0054 240,0054 210,0054 235,0054 235,00113 396
24 janv. 202454 220,0054 220,0054 205,0054 220,0054 220,0025 816
23 janv. 202454 220,0054 225,0054 205,0054 220,0054 220,0036 125
22 janv. 202454 205,0054 225,0054 205,0054 225,0054 225,0036 878
19 janv. 202454 185,0054 205,0054 185,0054 200,0054 200,0036 832
18 janv. 2024------
17 janv. 202454 165,0054 180,0054 160,0054 175,0054 175,0084 578
16 janv. 202454 165,0054 175,0054 155,0054 165,0054 165,0072 258
15 janv. 202454 160,0054 165,0054 155,0054 165,0054 165,0033 952
12 janv. 202454 155,0054 165,0054 150,0054 160,0054 160,0017 502
11 janv. 202454 120,0054 145,0054 120,0054 145,0054 145,0055 755
10 janv. 202454 110,0054 115,0054 090,0054 110,0054 110,0079 210
09 janv. 202454 095,0054 105,0054 090,0054 105,0054 105,0040 247
08 janv. 202454 080,0054 080,0054 050,0054 070,0054 070,00191 735
05 janv. 202454 060,0054 090,0054 050,0054 085,0054 085,0063 173
04 janv. 202454 050,0054 070,0054 050,0054 070,0054 070,0068 567
03 janv. 202454 015,0054 040,0054 010,0054 025,0054 025,0086 999
02 janv. 202454 155,0054 155,0053 975,0053 990,0053 990,0079 485
28 déc. 202353 990,0054 015,0053 985,0054 015,0054 015,0072 005
27 déc. 202353 970,0053 995,0053 970,0053 985,0053 985,0033 396
26 déc. 202353 965,0053 980,0053 940,0053 945,0053 945,00271 534
22 déc. 202353 950,0053 975,0053 940,0053 950,0053 950,0094 130
21 déc. 202353 950,0053 970,0053 940,0053 950,0053 950,0040 923
20 déc. 202353 945,0053 955,0053 935,0053 950,0053 950,0046 346
19 déc. 202353 945,0053 950,0053 925,0053 945,0053 945,0035 092
18 déc. 202353 925,0053 950,0053 920,0053 945,0053 945,0085 131
*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...