Italia markets open in 3 hours 53 minutes

Kb Kbstar China Mainland Csi300 Etf (463300.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
9.205,00-115,00 (-1,23%)
In data: 11:24AM KST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 20249.415,009.415,009.160,009.205,009.205,001.882
05 giu 20249.350,009.405,009.275,009.320,009.320,001.256
04 giu 20249.250,009.350,009.245,009.350,009.350,001.084
03 giu 20249.450,009.450,009.240,009.245,009.245,004.380
31 mag 20249.380,009.425,009.335,009.380,009.380,007.862
30 mag 20249.180,009.375,009.180,009.285,009.285,00907
29 mag 20249.155,009.350,009.155,009.270,009.270,00873
28 mag 20249.350,009.350,009.200,009.240,009.240,001.656
27 mag 20249.395,009.395,009.120,009.295,009.295,001.908
24 mag 20249.400,009.440,009.305,009.315,009.315,002.268
23 mag 20249.670,009.670,009.340,009.340,009.340,002.558
22 mag 20249.435,009.520,009.435,009.465,009.465,001.795
21 mag 20249.665,009.665,009.415,009.430,009.430,006.485
20 mag 20249.600,009.600,009.325,009.430,009.430,004.753
17 mag 20249.295,009.430,009.295,009.430,009.430,005.764
16 mag 20249.440,009.440,009.280,009.295,009.295,005.609
14 mag 20249.460,009.520,009.295,009.440,009.440,005.719
13 mag 20249.670,009.670,009.340,009.460,009.460,003.464
10 mag 20249.645,009.645,009.410,009.495,009.495,002.277
09 mag 20249.400,009.495,009.400,009.435,009.435,008.430
08 mag 20249.445,009.470,009.365,009.390,009.390,003.226
07 mag 20249.610,009.610,009.355,009.430,009.430,002.841
03 mag 20249.475,009.475,009.420,009.460,009.460,005.764
02 mag 20249.420,009.420,009.320,009.385,009.385,005.560
30 apr 20249.420,009.475,009.380,009.420,009.420,004.740
29 apr 20249.495,009.495,009.250,009.420,009.420,003.886
26 apr 20249.100,009.235,009.000,009.220,009.220,004.644
25 apr 20249.290,009.290,009.085,009.110,009.110,00692
24 apr 20249.070,009.070,008.995,009.055,009.055,001.075
23 apr 20249.250,009.250,009.080,009.100,009.100,00983
22 apr 20249.325,009.325,009.135,009.170,009.170,001.847
19 apr 20249.315,009.315,009.170,009.200,009.200,003.345
18 apr 20249.425,009.425,009.215,009.285,009.285,007.166
17 apr 20249.260,009.260,009.145,009.250,009.250,003.134
16 apr 20249.240,009.365,009.210,009.270,009.270,004.919
15 apr 20249.205,009.240,009.080,009.205,009.205,002.776
12 apr 20249.060,009.070,009.005,009.050,009.050,0015.149
11 apr 20248.990,009.030,008.970,008.975,008.975,005.720
09 apr 20249.060,009.060,008.985,008.990,008.990,002.625
08 apr 20249.255,009.255,008.905,009.045,009.045,002.608
05 apr 20248.920,009.110,008.920,009.060,009.060,001.777
04 apr 20249.030,009.055,008.840,009.045,009.045,007.043
03 apr 20249.250,009.250,009.000,009.030,009.030,004.662
02 apr 20249.360,009.360,009.100,009.115,009.115,007.545
01 apr 20249.115,009.115,008.970,009.035,009.035,007.292
29 mar 20248.935,009.005,008.870,008.950,008.950,003.322
28 mar 20248.975,008.975,008.860,008.925,008.925,002.387
27 mar 20248.950,009.005,008.905,008.970,008.970,002.927
26 mar 20248.955,008.970,008.915,008.935,008.935,002.079
25 mar 20248.955,008.970,008.835,008.970,008.970,007.899
22 mar 20248.995,009.070,008.865,008.965,008.965,002.326
21 mar 20249.105,009.145,009.000,009.000,009.000,005.732
20 mar 20249.095,009.095,009.020,009.055,009.055,0012.096
19 mar 20249.060,009.200,009.060,009.100,009.100,002.905
18 mar 20249.060,009.060,008.960,009.060,009.060,004.076
15 mar 20248.855,009.010,008.855,008.960,008.960,002.954
14 mar 20249.075,009.075,008.875,008.910,008.910,002.949
13 mar 20248.945,009.005,008.870,008.905,008.905,003.033
12 mar 20249.115,009.115,008.925,008.945,008.945,005.243
11 mar 20248.855,008.905,008.845,008.900,008.900,0010.741
08 mar 20248.915,008.955,008.840,008.855,008.855,006.013
07 mar 20248.960,009.010,008.880,008.915,008.915,001.090
06 mar 20249.000,009.100,008.900,009.020,009.020,003.857
05 mar 20249.120,009.120,008.855,008.990,008.990,002.348
04 mar 20249.175,009.175,008.880,008.915,008.915,008.187
29 feb 20248.805,008.860,008.675,008.860,008.860,002.481
28 feb 20248.885,008.910,008.630,008.805,008.805,003.305
27 feb 20248.765,008.785,008.600,008.785,008.785,00788
26 feb 20248.865,008.865,008.690,008.735,008.735,003.536
23 feb 20248.810,008.860,008.720,008.835,008.835,005.920
22 feb 20248.925,008.925,008.760,008.810,008.810,003.610
21 feb 20248.785,008.880,008.620,008.810,008.810,008.901
20 feb 20248.650,008.735,008.590,008.675,008.675,009.736
19 feb 20248.700,008.700,008.580,008.620,008.620,005.144
16 feb 20248.590,008.590,008.480,008.585,008.585,004.189
15 feb 20248.605,008.605,008.430,008.515,008.515,004.599
14 feb 20248.675,008.675,008.365,008.515,008.515,003.519
13 feb 20248.460,008.560,008.460,008.550,008.550,002.363
08 feb 20248.485,008.495,008.430,008.460,008.460,007.404
07 feb 20248.400,008.445,008.365,008.440,008.440,0011.685
06 feb 20248.110,008.330,008.080,008.330,008.330,0019.435
05 feb 20247.915,008.095,007.905,008.085,008.085,006.501
02 feb 20248.405,008.405,007.915,007.915,007.915,005.757
01 feb 20248.245,008.245,008.040,008.165,008.165,003.179
31 gen 20248.270,008.270,008.150,008.205,008.205,00930
30 gen 20248.685,008.685,008.260,008.270,008.270,004.410
29 gen 20248.700,008.700,008.430,008.435,008.435,001.193
26 gen 20248.585,008.640,008.450,008.555,008.555,007.141
25 gen 20248.385,008.500,008.375,008.500,008.500,006.409
24 gen 20248.290,008.345,008.125,008.310,008.310,007.471
23 gen 20248.290,008.290,008.125,008.255,008.255,0010.609
22 gen 20248.315,008.330,008.195,008.205,008.205,004.917
19 gen 20248.335,008.335,008.210,008.290,008.290,001.078
18 gen 2024------
17 gen 20248.355,008.440,008.315,008.330,008.330,002.418
16 gen 20248.335,008.335,008.220,008.325,008.325,003.668
15 gen 20248.275,008.295,008.220,008.270,008.270,002.864
12 gen 20248.355,008.355,008.210,008.275,008.275,001.453
11 gen 20248.355,008.355,008.230,008.270,008.270,001.592
10 gen 20248.355,008.355,008.260,008.260,008.260,001.228
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...