MiraeAsset TIGER US T-Bond 30Y Strips Synth Active ETF(H) (458250)

458250
🏛️ 韩国 →
38,945.00
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 50,050.00 50,140.00 49,905.00 50,040.00 0.1M
2023-12-27 48,820.00 49,120.00 48,780.00 49,085.00 0.1M
2023-12-26 48,685.00 49,165.00 48,685.00 49,110.00 0.1M
2023-12-22 49,055.00 49,180.00 48,850.00 49,030.00 0.2M
2023-12-21 49,560.00 49,775.00 49,500.00 49,520.00 0.1M
2023-12-20 49,185.00 49,420.00 49,180.00 49,385.00 0.1M
2023-12-19 49,050.00 49,190.00 48,880.00 49,000.00 0.2M
2023-12-18 49,205.00 49,510.00 49,100.00 49,445.00 0.2M
2023-12-17 48,950.00 48,950.00 48,950.00 48,950.00 0.0M
2023-12-15 49,185.00 49,200.00 48,730.00 48,950.00 0.2M
2023-12-14 47,700.00 47,920.00 47,325.00 47,915.00 0.2M
2023-12-13 45,945.00 46,090.00 45,875.00 45,910.00 0.1M
2023-12-12 45,625.00 46,070.00 45,605.00 46,045.00 0.1M
2023-12-11 45,900.00 46,100.00 45,815.00 45,855.00 0.1M
2023-12-08 46,525.00 46,665.00 46,320.00 46,545.00 0.1M
2023-12-07 46,935.00 46,970.00 46,285.00 46,445.00 0.2M
2023-12-06 45,930.00 46,015.00 45,750.00 45,850.00 0.2M
2023-12-05 44,535.00 44,850.00 44,530.00 44,820.00 0.1M
2023-12-04 44,630.00 44,635.00 44,405.00 44,610.00 0.1M
2023-12-01 43,595.00 43,675.00 43,415.00 43,510.00 0.1M
2023-11-30 44,135.00 44,370.00 43,950.00 44,035.00 0.1M
2023-11-29 43,375.00 43,825.00 43,290.00 43,825.00 0.2M
2023-11-28 43,090.00 43,230.00 43,050.00 43,230.00 0.1M
2023-11-27 42,285.00 42,465.00 42,100.00 42,465.00 0.1M
2023-11-24 42,695.00 42,820.00 42,585.00 42,665.00 0.1M
2023-11-23 43,075.00 43,255.00 43,050.00 43,255.00 0.1M
2023-11-22 42,855.00 42,875.00 42,595.00 42,595.00 0.1M
2023-11-21 42,760.00 43,230.00 42,690.00 43,185.00 0.1M
2023-11-20 42,135.00 42,250.00 42,070.00 42,135.00 0.1M
2023-11-17 42,120.00 42,280.00 41,960.00 41,995.00 0.1M
2023-11-16 41,490.00 41,815.00 41,490.00 41,735.00 0.1M
2023-11-15 42,260.00 42,435.00 42,140.00 42,250.00 0.2M
2023-11-14 40,680.00 40,905.00 40,555.00 40,820.00 0.1M
2023-11-13 40,525.00 40,665.00 40,310.00 40,540.00 0.1M
2023-11-10 40,795.00 40,920.00 40,425.00 40,735.00 0.1M
2023-11-09 41,475.00 42,430.00 41,475.00 42,190.00 0.1M
2023-11-08 40,930.00 41,115.00 40,775.00 40,790.00 0.1M
2023-11-07 40,220.00 40,380.00 40,060.00 40,060.00 0.1M
2023-11-06 40,380.00 40,535.00 40,335.00 40,475.00 0.1M
2023-11-03 40,260.00 40,485.00 40,200.00 40,425.00 0.1M
2023-11-02 38,225.00 39,445.00 38,225.00 39,180.00 0.1M
2023-11-01 37,340.00 37,600.00 37,265.00 37,555.00 0.0M
2023-10-31 37,720.00 38,125.00 37,585.00 37,775.00 0.1M
2023-10-30 37,735.00 37,900.00 37,650.00 37,760.00 0.0M
2023-10-27 38,010.00 38,270.00 37,930.00 37,930.00 0.0M
2023-10-26 37,480.00 37,490.00 36,965.00 37,145.00 0.1M
2023-10-25 38,980.00 39,130.00 38,735.00 38,965.00 0.1M
2023-10-24 37,530.00 38,335.00 37,530.00 38,290.00 0.0M
2023-10-23 36,915.00 37,985.00 36,765.00 36,940.00 0.1M
2023-10-20 37,140.00 37,595.00 37,085.00 37,380.00 0.2M
2023-10-19 38,010.00 38,260.00 37,855.00 37,895.00 0.1M
2023-10-18 39,040.00 39,240.00 38,985.00 39,035.00 0.0M
2023-10-17 39,695.00 39,790.00 39,115.00 39,190.00 0.1M
2023-10-16 40,500.00 40,590.00 40,130.00 40,180.00 0.0M
2023-10-13 40,300.00 40,300.00 39,730.00 40,025.00 0.1M
2023-10-12 41,660.00 41,775.00 41,440.00 41,775.00 0.0M
2023-10-11 39,755.00 40,370.00 39,715.00 40,055.00 0.0M
2023-10-10 41,890.00 41,890.00 39,745.00 40,145.00 0.0M
2023-10-09 39,190.00 39,190.00 39,190.00 39,190.00 0.0M
2023-10-06 39,220.00 39,400.00 39,185.00 39,190.00 0.0M
2023-10-05 39,500.00 39,930.00 39,495.00 39,665.00 0.0M
2023-10-04 40,020.00 40,060.00 37,960.00 38,050.00 0.1M
2023-09-27 41,800.00 42,030.00 41,755.00 41,945.00 0.0M
2023-09-26 41,960.00 41,965.00 41,680.00 41,805.00 0.1M
2023-09-25 43,420.00 43,565.00 43,120.00 43,210.00 0.0M
2023-09-22 44,145.00 44,145.00 42,880.00 43,070.00 0.1M
2023-09-21 44,640.00 44,665.00 44,265.00 44,430.00 0.0M
2023-09-20 44,765.00 44,850.00 44,710.00 44,845.00 0.0M
2023-09-19 45,210.00 45,345.00 45,150.00 45,165.00 0.0M
2023-09-18 44,865.00 44,920.00 44,700.00 44,725.00 0.0M
2023-09-15 45,285.00 45,445.00 45,285.00 45,330.00 0.0M
2023-09-14 45,855.00 46,110.00 45,840.00 46,060.00 0.0M
2023-09-13 45,670.00 45,710.00 45,540.00 45,615.00 0.0M
2023-09-12 45,370.00 45,480.00 45,310.00 45,370.00 0.0M
2023-09-11 45,725.00 45,820.00 45,430.00 45,560.00 0.0M
2023-09-08 45,790.00 46,105.00 45,760.00 46,075.00 0.0M
2023-09-07 45,700.00 45,740.00 45,580.00 45,615.00 0.0M
2023-09-06 45,565.00 45,595.00 45,390.00 45,595.00 0.0M
2023-09-05 46,195.00 46,255.00 46,055.00 46,055.00 0.0M
2023-09-04 47,100.00 47,100.00 46,170.00 46,190.00 0.0M
2023-09-01 47,415.00 47,460.00 47,305.00 47,350.00 0.0M
2023-08-31 47,265.00 47,380.00 47,235.00 47,320.00 0.0M
2023-08-30 47,095.00 47,300.00 47,045.00 47,095.00 0.0M
2023-08-29 46,690.00 46,815.00 46,635.00 46,815.00 0.0M
2023-08-28 46,510.00 46,865.00 46,455.00 46,855.00 0.0M
2023-08-25 46,970.00 46,970.00 46,100.00 46,165.00 0.0M
2023-08-24 46,825.00 47,000.00 46,725.00 46,970.00 0.1M
2023-08-23 45,160.00 45,565.00 45,145.00 45,565.00 0.0M
2023-08-22 45,180.00 45,180.00 44,225.00 44,355.00 0.0M
2023-08-21 45,185.00 45,185.00 44,430.00 44,600.00 0.0M
2023-08-20 45,600.00 45,600.00 45,600.00 45,600.00 0.0M
2023-08-18 45,275.00 45,600.00 45,215.00 45,600.00 0.0M
2023-08-17 45,710.00 45,710.00 45,090.00 45,135.00 0.1M
2023-08-16 46,215.00 46,285.00 46,115.00 46,270.00 0.0M
2023-08-14 46,790.00 46,880.00 46,670.00 46,880.00 0.0M
2023-08-11 46,955.00 46,970.00 46,820.00 46,955.00 0.0M
2023-08-10 47,875.00 47,920.00 47,670.00 47,760.00 0.0M
2023-08-09 47,475.00 47,800.00 47,475.00 47,630.00 0.1M
2023-08-08 46,675.00 47,530.00 46,670.00 47,530.00 0.0M
2023-08-07 47,500.00 47,700.00 47,455.00 47,455.00 0.1M
2023-08-06 46,620.00 46,620.00 46,620.00 46,620.00 0.0M
2023-08-04 46,360.00 46,950.00 46,300.00 46,620.00 0.1M
2023-08-03 47,920.00 48,005.00 47,065.00 47,150.00 0.1M
2023-08-02 49,175.00 49,265.00 49,050.00 49,140.00 0.1M
2023-08-01 50,280.00 50,300.00 50,175.00 50,295.00 0.0M
2023-07-31 50,095.00 50,095.00 49,845.00 49,935.00 0.0M
2023-07-30 49,635.00 49,635.00 49,635.00 49,635.00 0.0M
2023-07-28 50,015.00 50,195.00 49,570.00 49,635.00 0.1M
2023-07-27 51,155.00 51,295.00 51,115.00 51,260.00 0.0M
2023-07-26 51,345.00 51,400.00 51,240.00 51,340.00 0.0M
2023-07-25 51,510.00 51,610.00 51,300.00 51,350.00 0.0M
2023-07-24 51,635.00 51,725.00 51,540.00 51,725.00 0.0M
2023-07-21 51,615.00 51,925.00 51,615.00 51,925.00 0.0M
2023-07-20 52,365.00 52,420.00 52,170.00 52,215.00 0.0M
2023-07-19 51,605.00 51,950.00 51,575.00 51,920.00 0.0M
2023-07-18 51,245.00 51,360.00 51,150.00 51,360.00 0.0M
2023-07-17 51,330.00 51,445.00 51,305.00 51,315.00 0.0M
2023-07-14 51,450.00 51,625.00 51,340.00 51,415.00 0.0M
2023-07-13 51,075.00 51,090.00 50,760.00 50,930.00 0.0M
2023-07-12 50,410.00 50,575.00 50,365.00 50,575.00 0.0M
2023-07-11 49,935.00 50,275.00 49,885.00 50,275.00 0.0M
2023-07-10 49,870.00 49,910.00 49,680.00 49,740.00 0.0M
2023-07-07 50,680.00 50,840.00 50,515.00 50,840.00 0.0M
2023-07-06 51,485.00 51,550.00 51,335.00 51,380.00 0.0M
2023-07-05 52,375.00 52,445.00 52,190.00 52,190.00 0.0M
2023-07-04 52,350.00 52,455.00 52,270.00 52,270.00 0.0M
2023-07-03 52,285.00 52,445.00 52,210.00 52,425.00 0.0M
2023-06-30 51,855.00 51,895.00 51,715.00 51,715.00 0.0M
2023-06-29 52,945.00 52,950.00 52,635.00 52,670.00 0.0M
2023-06-28 52,580.00 52,610.00 52,430.00 52,545.00 0.0M
2023-06-27 52,785.00 52,865.00 52,535.00 52,580.00 0.0M
2023-06-26 52,925.00 53,065.00 52,790.00 52,910.00 0.0M
2023-06-23 52,105.00 52,230.00 52,040.00 52,165.00 0.0M
2023-06-22 52,860.00 52,985.00 52,765.00 52,765.00 0.0M
2023-06-21 52,670.00 52,710.00 51,765.00 52,530.00 0.0M
2023-06-20 51,505.00 51,835.00 51,465.00 51,760.00 0.1M
2023-06-19 52,345.00 52,405.00 52,305.00 52,400.00 0.0M
2023-06-16 52,230.00 52,285.00 52,035.00 52,060.00 0.0M
2023-06-15 51,925.00 52,030.00 51,500.00 51,620.00 0.1M
2023-06-14 51,310.00 51,500.00 51,270.00 51,330.00 0.1M
2023-06-13 51,740.00 51,950.00 51,670.00 51,695.00 0.1M
2023-06-12 51,670.00 51,795.00 51,500.00 51,625.00 0.0M
2023-06-09 51,425.00 51,425.00 51,200.00 51,320.00 0.0M
2023-06-08 50,825.00 50,880.00 50,620.00 50,620.00 0.1M
2023-06-07 52,045.00 52,210.00 52,000.00 52,125.00 0.1M
2023-06-06 51,055.00 51,055.00 51,055.00 51,055.00 0.0M
2023-06-05 51,400.00 51,500.00 51,000.00 51,055.00 0.1M
2023-06-02 52,485.00 52,485.00 52,250.00 52,270.00 0.1M
2023-06-01 51,805.00 52,140.00 51,400.00 52,025.00 0.1M
2023-05-31 51,175.00 51,580.00 51,175.00 51,350.00 0.1M