MiraeAsset TIGER KOSPI High Dividend ETF (210780)

210780
🏛️ 韩国 →
18,810.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 13,855.00 13,965.00 13,800.00 13,950.00 0.0M
2023-12-27 13,980.00 13,980.00 13,815.00 13,850.00 0.0M
2023-12-26 13,890.00 13,940.00 13,830.00 13,935.00 0.0M
2023-12-22 13,820.00 13,900.00 13,820.00 13,890.00 0.0M
2023-12-21 13,845.00 13,870.00 13,820.00 13,840.00 0.0M
2023-12-20 13,750.00 13,865.00 13,750.00 13,840.00 0.0M
2023-12-19 13,770.00 13,780.00 13,710.00 13,750.00 0.0M
2023-12-18 13,815.00 13,815.00 13,740.00 13,770.00 0.0M
2023-12-15 13,800.00 13,835.00 13,780.00 13,790.00 0.0M
2023-12-14 13,830.00 13,860.00 13,760.00 13,800.00 0.0M
2023-12-13 13,900.00 13,900.00 13,765.00 13,830.00 0.0M
2023-12-12 13,835.00 13,895.00 13,830.00 13,895.00 0.0M
2023-12-11 13,830.00 13,840.00 13,795.00 13,835.00 0.0M
2023-12-08 13,810.00 13,830.00 13,810.00 13,825.00 0.0M
2023-12-07 13,905.00 13,905.00 13,745.00 13,810.00 0.0M
2023-12-06 13,775.00 13,875.00 13,775.00 13,795.00 0.0M
2023-12-05 13,735.00 13,820.00 13,675.00 13,775.00 0.0M
2023-12-04 13,630.00 13,690.00 13,630.00 13,655.00 0.0M
2023-12-01 13,800.00 13,800.00 13,630.00 13,635.00 0.0M
2023-11-30 13,785.00 13,785.00 13,620.00 13,655.00 0.0M
2023-11-29 13,800.00 13,800.00 13,635.00 13,670.00 0.0M
2023-11-28 13,800.00 13,800.00 13,735.00 13,735.00 0.0M
2023-11-27 13,800.00 13,800.00 13,705.00 13,730.00 0.0M
2023-11-24 13,680.00 13,750.00 13,680.00 13,745.00 0.0M
2023-11-23 13,735.00 13,750.00 13,670.00 13,680.00 0.0M
2023-11-22 13,725.00 13,725.00 13,610.00 13,705.00 0.0M
2023-11-21 13,645.00 13,690.00 13,630.00 13,660.00 0.0M
2023-11-20 13,635.00 13,635.00 13,535.00 13,625.00 0.0M
2023-11-17 13,640.00 13,640.00 13,535.00 13,570.00 0.0M
2023-11-16 13,640.00 13,645.00 13,530.00 13,595.00 0.0M
2023-11-15 13,525.00 13,575.00 13,500.00 13,575.00 0.0M
2023-11-14 13,485.00 13,485.00 13,420.00 13,475.00 0.0M
2023-11-13 13,445.00 13,445.00 13,325.00 13,375.00 0.0M
2023-11-10 13,410.00 13,410.00 13,275.00 13,355.00 0.0M
2023-11-09 13,300.00 13,365.00 13,250.00 13,355.00 0.0M
2023-11-08 13,335.00 13,375.00 13,235.00 13,240.00 0.0M
2023-11-07 13,550.00 13,550.00 13,240.00 13,330.00 0.0M
2023-11-06 13,375.00 13,490.00 13,215.00 13,490.00 0.0M
2023-11-03 13,045.00 13,165.00 13,045.00 13,165.00 0.0M
2023-11-02 13,155.00 13,155.00 13,025.00 13,025.00 0.0M
2023-11-01 13,100.00 13,100.00 13,000.00 13,050.00 0.0M
2023-10-31 13,165.00 13,165.00 12,935.00 12,935.00 0.0M
2023-10-30 13,110.00 13,110.00 12,945.00 13,000.00 0.0M
2023-10-27 13,200.00 13,200.00 13,065.00 13,080.00 0.0M
2023-10-26 13,325.00 13,325.00 13,095.00 13,120.00 0.0M
2023-10-25 13,300.00 13,300.00 13,205.00 13,250.00 0.0M
2023-10-24 13,225.00 13,225.00 13,010.00 13,200.00 0.0M
2023-10-23 13,325.00 13,325.00 13,120.00 13,145.00 0.0M
2023-10-20 13,505.00 13,505.00 13,280.00 13,320.00 0.0M
2023-10-19 13,640.00 13,640.00 13,425.00 13,435.00 0.0M
2023-10-18 13,605.00 13,670.00 13,540.00 13,635.00 0.0M
2023-10-17 13,605.00 13,605.00 13,520.00 13,535.00 0.0M
2023-10-16 13,505.00 13,565.00 13,475.00 13,485.00 0.0M
2023-10-13 13,545.00 13,550.00 13,450.00 13,525.00 0.0M
2023-10-12 13,540.00 13,545.00 13,440.00 13,545.00 0.0M
2023-10-11 13,460.00 13,485.00 13,410.00 13,470.00 0.0M
2023-10-10 13,455.00 13,560.00 13,395.00 13,420.00 0.0M
2023-10-06 13,290.00 13,400.00 13,245.00 13,400.00 0.0M
2023-10-05 13,315.00 13,315.00 13,160.00 13,225.00 0.0M
2023-10-04 13,455.00 13,455.00 13,205.00 13,250.00 0.0M
2023-09-27 13,485.00 13,485.00 13,335.00 13,455.00 0.0M
2023-09-26 13,685.00 13,685.00 13,390.00 13,430.00 0.0M
2023-09-25 13,715.00 13,715.00 13,540.00 13,555.00 0.0M
2023-09-22 13,710.00 13,710.00 13,570.00 13,650.00 0.0M
2023-09-21 13,870.00 13,870.00 13,665.00 13,695.00 0.0M
2023-09-20 13,840.00 13,840.00 13,745.00 13,775.00 0.0M
2023-09-19 13,745.00 13,785.00 13,705.00 13,785.00 0.1M
2023-09-18 13,725.00 13,725.00 13,660.00 13,705.00 0.0M
2023-09-15 13,555.00 13,725.00 13,555.00 13,725.00 0.0M
2023-09-14 13,400.00 13,515.00 13,400.00 13,485.00 0.0M
2023-09-13 13,390.00 13,455.00 13,380.00 13,435.00 0.0M
2023-09-12 13,495.00 13,495.00 13,350.00 13,390.00 0.1M
2023-09-11 13,405.00 13,435.00 13,355.00 13,410.00 0.0M
2023-09-08 13,230.00 13,345.00 13,230.00 13,345.00 0.0M
2023-09-07 13,200.00 13,250.00 13,185.00 13,205.00 0.0M
2023-09-06 13,405.00 13,405.00 13,255.00 13,300.00 0.0M
2023-09-05 13,405.00 13,405.00 13,260.00 13,280.00 0.0M
2023-09-04 13,280.00 13,335.00 13,225.00 13,310.00 0.0M
2023-09-01 13,385.00 13,385.00 13,245.00 13,280.00 0.0M
2023-08-31 13,205.00 13,270.00 13,205.00 13,245.00 0.0M
2023-08-30 13,310.00 13,310.00 13,205.00 13,205.00 0.0M
2023-08-29 13,340.00 13,340.00 13,200.00 13,235.00 0.0M
2023-08-28 13,210.00 13,210.00 13,130.00 13,170.00 0.0M
2023-08-25 13,000.00 13,100.00 13,000.00 13,080.00 0.0M
2023-08-24 13,180.00 13,180.00 13,010.00 13,065.00 0.0M
2023-08-23 13,090.00 13,090.00 12,990.00 13,065.00 0.2M
2023-08-22 13,315.00 13,315.00 12,975.00 13,030.00 0.0M
2023-08-21 13,200.00 13,200.00 13,020.00 13,025.00 0.0M
2023-08-18 13,020.00 13,080.00 12,910.00 13,065.00 0.2M
2023-08-17 13,140.00 13,140.00 12,855.00 13,010.00 0.0M
2023-08-16 13,250.00 13,250.00 13,000.00 13,055.00 0.2M
2023-08-14 13,305.00 13,305.00 13,115.00 13,155.00 0.0M
2023-08-11 13,250.00 13,250.00 13,160.00 13,180.00 0.0M
2023-08-10 13,080.00 13,135.00 13,080.00 13,095.00 0.0M
2023-08-09 13,245.00 13,245.00 13,050.00 13,080.00 0.0M
2023-08-08 13,255.00 13,255.00 13,090.00 13,135.00 0.0M
2023-08-07 13,100.00 13,165.00 13,035.00 13,100.00 0.0M
2023-08-04 13,100.00 13,100.00 12,940.00 13,100.00 0.0M
2023-08-03 13,020.00 13,050.00 12,900.00 12,925.00 0.0M
2023-08-02 13,195.00 13,195.00 13,005.00 13,050.00 0.0M
2023-08-01 13,140.00 13,140.00 12,970.00 13,105.00 0.0M
2023-07-31 12,930.00 13,005.00 12,930.00 12,970.00 0.1M
2023-07-28 12,960.00 12,960.00 12,820.00 12,935.00 0.0M
2023-07-27 12,870.00 12,945.00 12,800.00 12,925.00 0.0M
2023-07-26 13,030.00 13,030.00 12,500.00 12,685.00 0.0M
2023-07-25 13,085.00 13,085.00 12,870.00 12,920.00 0.1M
2023-07-24 13,155.00 13,155.00 12,900.00 12,960.00 0.0M
2023-07-21 13,095.00 13,095.00 12,920.00 13,025.00 0.1M
2023-07-20 13,090.00 13,090.00 12,925.00 12,970.00 0.0M
2023-07-19 13,165.00 13,165.00 12,955.00 13,015.00 0.0M
2023-07-18 13,245.00 13,245.00 13,010.00 13,025.00 0.0M
2023-07-17 13,255.00 13,255.00 13,090.00 13,115.00 0.0M
2023-07-14 13,180.00 13,180.00 13,050.00 13,170.00 0.0M
2023-07-13 13,200.00 13,200.00 13,030.00 13,035.00 0.0M
2023-07-12 13,155.00 13,155.00 12,995.00 13,025.00 0.0M
2023-07-11 12,965.00 13,010.00 12,920.00 13,000.00 0.0M
2023-07-10 12,910.00 12,935.00 12,815.00 12,885.00 0.0M
2023-07-07 12,980.00 12,980.00 12,715.00 12,815.00 0.0M
2023-07-06 13,250.00 13,250.00 12,865.00 12,885.00 0.0M
2023-07-05 13,435.00 13,435.00 13,210.00 13,220.00 0.0M
2023-07-04 13,405.00 13,405.00 13,280.00 13,320.00 0.0M
2023-07-03 13,460.00 13,460.00 13,355.00 13,405.00 0.0M
2023-06-30 13,300.00 13,350.00 13,180.00 13,330.00 0.0M
2023-06-29 13,460.00 13,460.00 13,150.00 13,170.00 0.0M
2023-06-28 13,475.00 13,475.00 13,335.00 13,355.00 0.0M
2023-06-27 13,260.00 13,360.00 13,260.00 13,360.00 0.0M
2023-06-26 13,405.00 13,405.00 13,255.00 13,325.00 0.0M
2023-06-23 13,575.00 13,575.00 13,270.00 13,290.00 0.0M
2023-06-22 13,500.00 13,500.00 13,395.00 13,490.00 0.0M
2023-06-21 13,620.00 13,620.00 13,415.00 13,430.00 0.0M
2023-06-20 13,585.00 13,585.00 13,475.00 13,510.00 0.0M
2023-06-19 13,545.00 13,545.00 13,375.00 13,500.00 0.0M
2023-06-16 13,510.00 13,510.00 13,365.00 13,405.00 0.0M
2023-06-15 13,565.00 13,565.00 13,340.00 13,365.00 0.0M
2023-06-14 13,570.00 13,570.00 13,400.00 13,450.00 0.0M
2023-06-13 13,505.00 13,535.00 13,450.00 13,500.00 0.0M
2023-06-12 13,705.00 13,705.00 13,470.00 13,480.00 0.0M
2023-06-09 13,695.00 13,695.00 13,535.00 13,560.00 0.0M
2023-06-08 13,490.00 13,570.00 13,490.00 13,555.00 0.0M
2023-06-07 13,660.00 13,660.00 13,490.00 13,490.00 0.0M
2023-06-05 13,520.00 13,540.00 13,460.00 13,525.00 0.0M
2023-06-02 13,390.00 13,390.00 13,280.00 13,340.00 0.0M
2023-06-01 13,435.00 13,435.00 13,250.00 13,265.00 0.1M
2023-05-31 13,320.00 13,425.00 13,320.00 13,335.00 0.1M
2023-05-30 13,390.00 13,420.00 13,355.00 13,405.00 0.1M
2023-05-26 13,610.00 13,610.00 13,355.00 13,390.00 0.0M
2023-05-25 13,685.00 13,685.00 13,440.00 13,605.00 0.0M
2023-05-24 13,690.00 13,690.00 13,575.00 13,600.00 0.1M
2023-05-23 13,535.00 13,630.00 13,535.00 13,570.00 0.0M
2023-05-22 13,450.00 13,575.00 13,430.00 13,515.00 0.0M
2023-05-19 13,600.00 13,600.00 13,400.00 13,450.00 0.0M
2023-05-18 13,415.00 13,500.00 13,410.00 13,500.00 0.0M
2023-05-17 13,525.00 13,525.00 13,380.00 13,445.00 0.0M
2023-05-16 13,620.00 13,620.00 13,385.00 13,440.00 0.0M
2023-05-15 13,500.00 13,555.00 13,390.00 13,555.00 0.0M
2023-05-12 13,780.00 13,780.00 13,475.00 13,475.00 0.0M
2023-05-11 13,600.00 13,750.00 13,600.00 13,615.00 0.0M
2023-05-10 13,450.00 13,690.00 13,450.00 13,580.00 0.0M
2023-05-09 13,560.00 13,560.00 13,395.00 13,495.00 0.0M
2023-05-08 13,430.00 13,510.00 13,400.00 13,445.00 0.0M
2023-05-04 13,430.00 13,430.00 13,285.00 13,350.00 0.0M
2023-05-03 13,535.00 13,535.00 13,350.00 13,380.00 0.0M
2023-05-02 13,195.00 13,470.00 13,195.00 13,465.00 0.0M
2023-04-28 13,215.00 13,215.00 13,090.00 13,165.00 0.0M
2023-04-27 13,240.00 13,240.00 12,960.00 13,080.00 0.0M
2023-04-26 13,925.00 13,925.00 13,790.00 13,845.00 0.0M
2023-04-25 14,085.00 14,125.00 13,880.00 13,925.00 0.0M
2023-04-24 14,295.00 14,295.00 14,040.00 14,085.00 0.0M
2023-04-21 14,360.00 14,360.00 14,195.00 14,290.00 0.0M
2023-04-20 14,315.00 14,425.00 14,300.00 14,360.00 0.0M
2023-04-19 14,200.00 14,455.00 14,200.00 14,390.00 0.0M
2023-04-18 14,160.00 14,225.00 14,075.00 14,195.00 0.0M
2023-04-17 14,095.00 14,175.00 14,060.00 14,160.00 0.0M
2023-04-14 14,000.00 14,105.00 13,990.00 14,095.00 0.0M
2023-04-13 13,940.00 13,940.00 13,750.00 13,910.00 0.0M
2023-04-12 13,900.00 13,985.00 13,830.00 13,875.00 0.0M
2023-04-11 13,695.00 13,795.00 13,620.00 13,790.00 0.0M
2023-04-10 13,630.00 13,630.00 13,450.00 13,560.00 0.0M
2023-04-07 13,555.00 13,555.00 13,375.00 13,470.00 0.0M
2023-04-06 13,635.00 13,635.00 13,335.00 13,385.00 0.2M
2023-04-05 13,645.00 13,645.00 13,500.00 13,535.00 0.0M
2023-04-04 13,640.00 13,640.00 13,455.00 13,530.00 0.1M
2023-04-03 13,725.00 13,725.00 13,490.00 13,525.00 0.0M
2023-03-31 13,390.00 13,555.00 13,390.00 13,550.00 0.0M
2023-03-30 13,580.00 13,580.00 13,385.00 13,445.00 0.0M
2023-03-29 13,445.00 13,450.00 13,330.00 13,450.00 0.0M
2023-03-28 13,375.00 13,375.00 13,275.00 13,355.00 0.1M
2023-03-27 13,410.00 13,410.00 13,175.00 13,225.00 0.0M
2023-03-24 13,505.00 13,505.00 13,240.00 13,275.00 0.0M
2023-03-23 13,500.00 13,500.00 13,330.00 13,390.00 0.0M
2023-03-22 13,555.00 13,555.00 13,370.00 13,400.00 0.0M
2023-03-21 13,295.00 13,380.00 13,290.00 13,375.00 0.0M
2023-03-20 13,420.00 13,450.00 13,285.00 13,285.00 0.0M
2023-03-17 13,420.00 13,420.00 13,330.00 13,345.00 0.0M
2023-03-16 13,420.00 13,420.00 13,225.00 13,240.00 0.0M
2023-03-15 13,535.00 13,535.00 13,380.00 13,420.00 0.0M
2023-03-14 13,730.00 13,730.00 13,300.00 13,310.00 0.0M
2023-03-13 13,675.00 13,695.00 13,460.00 13,695.00 0.0M
2023-03-10 13,850.00 13,850.00 13,655.00 13,675.00 0.0M
2023-03-09 13,925.00 13,925.00 13,820.00 13,865.00 0.1M
2023-03-08 13,955.00 13,955.00 13,770.00 13,795.00 0.0M
2023-03-07 14,080.00 14,080.00 13,910.00 13,940.00 0.2M
2023-03-06 14,105.00 14,105.00 13,910.00 13,980.00 0.0M
2023-03-03 14,200.00 14,200.00 13,930.00 13,960.00 0.0M
2023-03-02 14,145.00 14,150.00 14,005.00 14,085.00 0.0M
2023-02-28 14,080.00 14,080.00 13,975.00 14,055.00 0.0M
2023-02-27 14,015.00 14,015.00 13,880.00 14,000.00 0.0M
2023-02-24 14,125.00 14,125.00 13,990.00 14,015.00 0.0M
2023-02-23 14,050.00 14,100.00 14,000.00 14,075.00 0.0M
2023-02-22 13,960.00 14,135.00 13,930.00 13,965.00 0.4M
2023-02-21 14,105.00 14,105.00 13,950.00 14,090.00 0.0M
2023-02-20 14,035.00 14,035.00 13,870.00 14,000.00 0.0M
2023-02-17 13,925.00 13,960.00 13,790.00 13,925.00 0.2M
2023-02-16 13,805.00 13,860.00 13,770.00 13,840.00 0.1M
2023-02-15 13,960.00 13,965.00 13,765.00 13,805.00 0.0M
2023-02-14 14,140.00 14,140.00 13,960.00 13,960.00 0.0M
2023-02-13 13,985.00 14,045.00 13,945.00 14,020.00 0.0M
2023-02-10 14,095.00 14,095.00 13,930.00 13,985.00 0.0M
2023-02-09 14,100.00 14,100.00 13,980.00 13,980.00 0.0M
2023-02-08 14,120.00 14,155.00 14,010.00 14,125.00 0.0M
2023-02-07 13,930.00 13,965.00 13,890.00 13,965.00 0.0M
2023-02-06 14,080.00 14,080.00 13,840.00 13,960.00 0.2M
2023-02-03 14,060.00 14,060.00 13,915.00 14,010.00 0.0M
2023-02-02 14,220.00 14,220.00 13,935.00 13,985.00 0.0M
2023-02-01 14,130.00 14,130.00 13,985.00 14,070.00 0.2M
2023-01-31 14,160.00 14,160.00 13,975.00 13,975.00 0.0M
2023-01-30 14,355.00 14,355.00 14,065.00 14,080.00 0.0M
2023-01-27 14,290.00 14,290.00 14,125.00 14,265.00 0.0M
2023-01-26 14,200.00 14,200.00 14,100.00 14,185.00 0.0M
2023-01-25 14,200.00 14,200.00 14,105.00 14,105.00 0.0M
2023-01-20 14,110.00 14,110.00 14,045.00 14,110.00 0.0M
2023-01-19 14,010.00 14,030.00 13,950.00 14,010.00 0.0M
2023-01-18 14,135.00 14,135.00 13,900.00 13,925.00 0.0M
2023-01-17 14,150.00 14,150.00 13,975.00 14,005.00 0.0M
2023-01-16 13,970.00 14,075.00 13,845.00 14,050.00 0.0M
2023-01-13 13,740.00 13,865.00 13,740.00 13,865.00 0.0M
2023-01-12 13,790.00 13,790.00 13,690.00 13,740.00 0.0M
2023-01-11 13,760.00 13,775.00 13,665.00 13,700.00 0.0M
2023-01-10 13,655.00 13,770.00 13,640.00 13,750.00 0.0M
2023-01-09 13,605.00 13,675.00 13,550.00 13,655.00 0.0M
2023-01-06 13,420.00 13,525.00 13,315.00 13,515.00 0.6M
2023-01-05 13,190.00 13,405.00 13,120.00 13,405.00 0.0M
2023-01-04 12,875.00 13,090.00 12,755.00 13,085.00 0.0M
2023-01-03 12,780.00 12,845.00 12,560.00 12,845.00 0.0M
2023-01-02 13,220.00 13,265.00 12,820.00 12,820.00 0.1M