Kiwoom KIWOOM US Low Volatility Dividend Achievers ETF (373790)

373790
🏛️ 韓国 →
15,190.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 12,850.00 12,850.00 12,730.00 12,790.00 0.0M
2023-12-27 12,835.00 12,840.00 12,745.00 12,815.00 0.0M
2023-12-26 12,800.00 12,835.00 12,720.00 12,730.00 0.0M
2023-12-22 12,800.00 12,800.00 12,710.00 12,800.00 0.0M
2023-12-21 12,850.00 12,850.00 12,660.00 12,740.00 0.0M
2023-12-20 12,890.00 12,925.00 12,850.00 12,850.00 0.0M
2023-12-19 12,850.00 12,920.00 12,805.00 12,895.00 0.0M
2023-12-18 12,705.00 12,815.00 12,705.00 12,780.00 0.0M
2023-12-15 12,860.00 12,905.00 12,845.00 12,905.00 0.0M
2023-12-14 13,065.00 13,065.00 12,965.00 13,050.00 0.0M
2023-12-13 12,960.00 13,050.00 12,910.00 13,035.00 0.0M
2023-12-12 12,915.00 12,990.00 12,905.00 12,960.00 0.0M
2023-12-11 12,795.00 12,910.00 12,795.00 12,890.00 0.0M
2023-12-08 12,970.00 12,970.00 12,780.00 12,855.00 0.0M
2023-12-07 12,900.00 13,000.00 12,870.00 13,000.00 0.0M
2023-12-06 12,915.00 12,915.00 12,830.00 12,845.00 0.0M
2023-12-05 12,890.00 12,965.00 12,885.00 12,945.00 0.0M
2023-12-04 12,830.00 12,900.00 12,730.00 12,850.00 0.0M
2023-12-01 12,655.00 12,755.00 12,640.00 12,755.00 0.0M
2023-11-30 12,480.00 12,495.00 12,410.00 12,475.00 0.0M
2023-11-29 12,520.00 12,545.00 12,480.00 12,500.00 0.0M
2023-11-28 12,700.00 12,700.00 12,530.00 12,595.00 0.0M
2023-11-27 12,690.00 12,740.00 12,650.00 12,740.00 0.0M
2023-11-24 12,615.00 12,635.00 12,560.00 12,635.00 0.0M
2023-11-23 12,580.00 12,655.00 12,530.00 12,610.00 0.0M
2023-11-22 12,420.00 12,520.00 12,420.00 12,515.00 0.0M
2023-11-21 12,470.00 12,470.00 12,380.00 12,390.00 0.0M
2023-11-20 12,500.00 12,505.00 12,385.00 12,435.00 0.0M
2023-11-17 12,500.00 12,510.00 12,395.00 12,485.00 0.0M
2023-11-16 12,530.00 12,545.00 12,430.00 12,455.00 0.0M
2023-11-15 12,630.00 12,640.00 12,470.00 12,505.00 0.0M
2023-11-14 12,455.00 12,545.00 12,435.00 12,545.00 0.0M
2023-11-13 12,445.00 12,445.00 12,390.00 12,440.00 0.0M
2023-11-10 12,345.00 12,390.00 12,305.00 12,390.00 0.0M
2023-11-09 12,465.00 12,465.00 12,355.00 12,410.00 0.0M
2023-11-08 12,470.00 12,470.00 12,360.00 12,425.00 0.0M
2023-11-07 12,370.00 12,430.00 12,370.00 12,400.00 0.0M
2023-11-06 12,620.00 12,620.00 12,370.00 12,380.00 0.0M
2023-11-03 12,650.00 12,650.00 12,440.00 12,520.00 0.0M
2023-11-02 12,650.00 12,650.00 12,560.00 12,565.00 0.0M
2023-11-01 12,500.00 12,610.00 12,495.00 12,610.00 0.0M
2023-10-31 12,410.00 12,435.00 12,365.00 12,430.00 0.0M
2023-10-30 12,420.00 12,445.00 12,400.00 12,410.00 0.0M
2023-10-27 12,675.00 12,675.00 12,565.00 12,655.00 0.0M
2023-10-26 12,555.00 12,615.00 12,525.00 12,610.00 0.2M
2023-10-25 12,510.00 12,520.00 12,425.00 12,510.00 0.0M
2023-10-24 12,430.00 12,430.00 12,400.00 12,420.00 0.0M
2023-10-23 12,555.00 12,575.00 12,490.00 12,560.00 0.0M
2023-10-20 12,615.00 12,635.00 12,480.00 12,555.00 0.0M
2023-10-19 12,735.00 12,755.00 12,670.00 12,735.00 0.0M
2023-10-18 12,755.00 12,775.00 12,700.00 12,730.00 0.0M
2023-10-17 12,700.00 12,750.00 12,655.00 12,750.00 0.0M
2023-10-16 12,660.00 12,685.00 12,595.00 12,680.00 0.0M
2023-10-13 12,415.00 12,495.00 12,415.00 12,495.00 0.0M
2023-10-12 12,590.00 12,600.00 12,590.00 12,595.00 0.0M
2023-10-11 12,620.00 12,620.00 12,535.00 12,575.00 0.0M
2023-10-10 12,535.00 12,600.00 12,535.00 12,600.00 0.0M
2023-10-06 12,515.00 12,515.00 12,385.00 12,450.00 0.0M
2023-10-05 12,700.00 12,700.00 12,440.00 12,535.00 0.0M
2023-10-04 12,505.00 12,595.00 12,505.00 12,535.00 0.0M
2023-09-27 12,910.00 12,940.00 12,885.00 12,940.00 0.0M
2023-09-26 12,955.00 12,960.00 12,930.00 12,960.00 0.0M
2023-09-25 12,970.00 12,970.00 12,875.00 12,960.00 0.0M
2023-09-22 13,000.00 13,055.00 12,980.00 13,030.00 0.0M
2023-09-21 13,075.00 13,120.00 13,075.00 13,110.00 0.0M
2023-09-20 12,985.00 13,030.00 12,985.00 13,030.00 0.0M
2023-09-19 13,020.00 13,020.00 12,930.00 12,985.00 0.0M
2023-09-18 13,065.00 13,075.00 12,970.00 13,020.00 0.0M
2023-09-15 13,050.00 13,130.00 13,045.00 13,065.00 0.0M
2023-09-14 12,930.00 13,005.00 12,920.00 12,980.00 0.0M
2023-09-13 12,900.00 12,900.00 12,875.00 12,900.00 0.0M
2023-09-12 13,015.00 13,015.00 12,875.00 12,900.00 0.0M
2023-09-11 13,015.00 13,015.00 12,890.00 12,960.00 0.0M
2023-09-08 12,865.00 12,900.00 12,860.00 12,890.00 0.0M
2023-09-07 12,820.00 12,875.00 12,750.00 12,835.00 0.0M
2023-09-06 12,950.00 12,950.00 12,845.00 12,875.00 0.0M
2023-09-05 12,955.00 12,955.00 12,910.00 12,940.00 0.0M
2023-09-04 12,935.00 12,945.00 12,885.00 12,895.00 0.0M
2023-09-01 13,015.00 13,015.00 12,935.00 12,945.00 0.0M
2023-08-31 13,125.00 13,125.00 13,060.00 13,110.00 0.0M
2023-08-30 13,100.00 13,150.00 13,075.00 13,115.00 0.0M
2023-08-29 13,075.00 13,075.00 13,020.00 13,045.00 0.0M
2023-08-28 13,095.00 13,095.00 12,985.00 13,015.00 0.0M
2023-08-25 12,975.00 13,030.00 12,940.00 12,975.00 0.0M
2023-08-24 13,200.00 13,200.00 13,020.00 13,095.00 0.0M
2023-08-23 13,105.00 13,130.00 13,080.00 13,120.00 0.0M
2023-08-22 13,215.00 13,215.00 13,055.00 13,090.00 0.0M
2023-08-21 13,235.00 13,235.00 13,170.00 13,215.00 0.0M
2023-08-18 13,280.00 13,280.00 13,090.00 13,140.00 0.0M
2023-08-17 13,290.00 13,315.00 13,230.00 13,310.00 0.0M
2023-08-16 13,255.00 13,260.00 13,215.00 13,225.00 0.0M
2023-08-14 13,290.00 13,430.00 13,290.00 13,400.00 0.0M
2023-08-11 13,240.00 13,275.00 13,195.00 13,265.00 0.0M
2023-08-10 13,250.00 13,285.00 13,235.00 13,235.00 0.0M
2023-08-09 13,250.00 13,250.00 13,155.00 13,235.00 0.0M
2023-08-08 13,140.00 13,240.00 13,140.00 13,230.00 0.0M
2023-08-07 13,100.00 13,130.00 13,005.00 13,080.00 0.0M
2023-08-04 13,145.00 13,255.00 13,115.00 13,255.00 0.0M
2023-08-03 13,190.00 13,220.00 13,160.00 13,200.00 0.0M
2023-08-02 13,075.00 13,100.00 12,990.00 13,065.00 0.0M
2023-08-01 13,020.00 13,085.00 13,010.00 13,075.00 0.1M
2023-07-31 13,145.00 13,145.00 13,015.00 13,035.00 0.0M
2023-07-28 13,140.00 13,190.00 13,090.00 13,145.00 0.0M
2023-07-27 13,245.00 13,300.00 13,165.00 13,270.00 0.0M
2023-07-26 13,275.00 13,275.00 13,190.00 13,210.00 0.0M
2023-07-25 13,270.00 13,290.00 13,235.00 13,240.00 0.0M
2023-07-24 13,250.00 13,290.00 13,215.00 13,215.00 0.0M
2023-07-21 12,945.00 13,205.00 12,930.00 13,190.00 0.1M
2023-07-20 12,715.00 12,770.00 12,650.00 12,735.00 0.0M
2023-07-19 12,650.00 12,675.00 12,580.00 12,615.00 0.0M
2023-07-18 12,720.00 12,720.00 12,590.00 12,600.00 0.0M
2023-07-17 12,705.00 12,705.00 12,695.00 12,700.00 0.0M
2023-07-14 12,755.00 12,770.00 12,635.00 12,680.00 0.0M
2023-07-13 13,050.00 13,050.00 12,300.00 12,825.00 0.0M
2023-07-12 13,140.00 13,140.00 12,950.00 12,955.00 0.0M
2023-07-11 12,985.00 12,995.00 12,880.00 12,930.00 0.0M
2023-07-10 13,085.00 13,085.00 12,930.00 12,970.00 0.0M
2023-07-07 13,175.00 13,175.00 13,060.00 13,075.00 0.0M
2023-07-06 13,215.00 13,215.00 13,115.00 13,145.00 0.0M
2023-07-05 13,220.00 13,220.00 13,055.00 13,130.00 0.0M
2023-07-04 13,295.00 13,295.00 13,140.00 13,140.00 0.0M
2023-07-03 13,280.00 13,280.00 13,120.00 13,215.00 0.0M
2023-06-30 13,135.00 13,200.00 13,105.00 13,200.00 0.0M
2023-06-29 13,095.00 13,095.00 13,000.00 13,065.00 0.0M
2023-06-28 13,035.00 13,050.00 13,005.00 13,045.00 0.0M
2023-06-27 13,135.00 13,135.00 13,025.00 13,035.00 0.0M
2023-06-26 13,075.00 13,075.00 12,940.00 12,955.00 0.0M
2023-06-23 12,965.00 13,080.00 12,965.00 13,000.00 0.0M
2023-06-22 12,935.00 12,970.00 12,870.00 12,960.00 0.0M
2023-06-21 12,865.00 12,925.00 12,820.00 12,920.00 0.0M
2023-06-20 12,970.00 12,970.00 12,815.00 12,870.00 0.0M
2023-06-19 12,850.00 12,945.00 12,825.00 12,900.00 0.0M
2023-06-16 12,750.00 12,790.00 12,675.00 12,700.00 0.0M
2023-06-15 12,665.00 12,745.00 12,600.00 12,680.00 0.0M
2023-06-14 12,645.00 12,670.00 12,645.00 12,670.00 0.0M
2023-06-13 12,760.00 12,770.00 12,585.00 12,670.00 0.0M
2023-06-12 12,870.00 12,870.00 12,765.00 12,825.00 0.0M
2023-06-09 12,995.00 12,995.00 12,800.00 12,820.00 0.0M
2023-06-08 12,950.00 12,970.00 12,880.00 12,905.00 0.0M
2023-06-07 13,030.00 13,030.00 12,750.00 12,865.00 0.0M
2023-06-05 12,925.00 12,960.00 12,860.00 12,925.00 0.0M
2023-06-02 12,940.00 12,940.00 12,680.00 12,715.00 0.0M
2023-06-01 12,875.00 12,875.00 12,775.00 12,820.00 0.0M
2023-05-31 12,805.00 12,805.00 12,690.00 12,765.00 0.0M
2023-05-30 12,860.00 12,905.00 12,860.00 12,905.00 0.0M
2023-05-26 12,990.00 12,990.00 12,910.00 12,925.00 0.0M
2023-05-25 13,045.00 13,140.00 13,045.00 13,140.00 0.0M
2023-05-24 13,150.00 13,150.00 13,055.00 13,100.00 0.0M
2023-05-23 13,185.00 13,190.00 13,095.00 13,175.00 0.0M
2023-05-22 13,405.00 13,405.00 13,180.00 13,185.00 0.0M
2023-05-19 13,415.00 13,415.00 13,355.00 13,355.00 0.0M
2023-05-18 13,455.00 13,455.00 13,360.00 13,360.00 0.0M
2023-05-17 13,550.00 13,555.00 13,465.00 13,515.00 0.0M
2023-05-16 13,655.00 13,655.00 13,540.00 13,635.00 0.0M
2023-05-15 13,665.00 13,755.00 13,645.00 13,695.00 0.0M
2023-05-12 13,575.00 13,680.00 13,575.00 13,665.00 0.0M
2023-05-11 13,650.00 13,650.00 13,470.00 13,575.00 0.0M
2023-05-10 13,595.00 13,595.00 13,500.00 13,545.00 0.0M
2023-05-09 13,595.00 13,595.00 13,525.00 13,550.00 0.0M
2023-05-08 13,575.00 13,630.00 13,555.00 13,580.00 0.0M
2023-05-04 13,705.00 13,705.00 13,500.00 13,530.00 0.0M
2023-05-03 13,810.00 13,810.00 13,685.00 13,750.00 0.0M
2023-05-02 13,795.00 13,825.00 13,760.00 13,785.00 0.0M
2023-04-28 13,705.00 13,740.00 13,670.00 13,700.00 0.0M
2023-04-27 13,560.00 13,590.00 13,510.00 13,560.00 0.0M
2023-04-26 13,705.00 13,810.00 13,705.00 13,765.00 0.0M
2023-04-25 13,765.00 13,765.00 13,655.00 13,680.00 0.0M
2023-04-24 13,700.00 13,700.00 13,580.00 13,630.00 0.0M
2023-04-21 13,565.00 13,610.00 13,565.00 13,565.00 0.0M
2023-04-20 13,645.00 13,645.00 13,495.00 13,495.00 0.0M
2023-04-19 13,520.00 13,520.00 13,430.00 13,480.00 0.0M
2023-04-18 13,515.00 13,530.00 13,510.00 13,520.00 0.0M
2023-04-17 13,355.00 13,390.00 13,325.00 13,370.00 0.0M
2023-04-14 13,470.00 13,470.00 13,290.00 13,325.00 0.0M
2023-04-13 13,595.00 13,595.00 13,415.00 13,480.00 0.0M
2023-04-12 13,605.00 13,635.00 13,555.00 13,595.00 0.0M
2023-04-11 13,515.00 13,590.00 13,490.00 13,535.00 0.0M
2023-04-10 13,515.00 13,530.00 13,480.00 13,515.00 0.0M
2023-04-07 13,465.00 13,500.00 13,460.00 13,465.00 0.0M
2023-04-06 13,400.00 13,485.00 13,395.00 13,420.00 0.0M
2023-04-05 13,230.00 13,230.00 13,200.00 13,215.00 0.0M
2023-04-04 13,275.00 13,275.00 13,120.00 13,230.00 0.0M
2023-04-03 13,035.00 13,195.00 13,035.00 13,145.00 0.0M
2023-03-31 12,960.00 12,980.00 12,890.00 12,925.00 0.0M
2023-03-30 12,895.00 12,910.00 12,890.00 12,895.00 0.0M
2023-03-29 12,805.00 12,820.00 12,715.00 12,820.00 0.0M
2023-03-28 12,755.00 12,755.00 12,675.00 12,710.00 0.0M
2023-03-27 12,625.00 12,750.00 12,625.00 12,725.00 0.0M
2023-03-24 12,355.00 12,385.00 12,300.00 12,380.00 0.0M
2023-03-23 12,565.00 12,565.00 12,375.00 12,405.00 0.0M
2023-03-22 12,895.00 12,895.00 12,750.00 12,825.00 0.0M
2023-03-21 12,845.00 12,845.00 12,730.00 12,830.00 0.0M
2023-03-20 12,695.00 12,730.00 12,635.00 12,665.00 0.0M
2023-03-17 12,920.00 12,920.00 12,740.00 12,770.00 0.0M
2023-03-16 12,785.00 12,880.00 12,785.00 12,880.00 0.0M
2023-03-15 12,725.00 12,725.00 12,635.00 12,675.00 0.0M
2023-03-14 12,565.00 12,705.00 12,555.00 12,680.00 0.0M
2023-03-13 12,715.00 12,760.00 12,675.00 12,710.00 0.0M
2023-03-10 12,855.00 12,855.00 12,740.00 12,750.00 0.0M
2023-03-09 12,920.00 12,925.00 12,885.00 12,920.00 0.0M
2023-03-08 12,760.00 12,940.00 12,760.00 12,920.00 0.0M
2023-03-07 12,935.00 12,935.00 12,850.00 12,895.00 0.0M
2023-03-06 12,895.00 12,895.00 12,820.00 12,840.00 0.0M
2023-03-03 12,930.00 12,930.00 12,725.00 12,725.00 0.0M
2023-03-02 12,965.00 12,965.00 12,720.00 12,745.00 0.0M
2023-02-28 13,200.00 13,200.00 13,040.00 13,190.00 0.0M
2023-02-27 13,080.00 13,200.00 13,065.00 13,200.00 0.0M
2023-02-24 13,030.00 13,050.00 12,965.00 13,050.00 0.0M
2023-02-23 13,150.00 13,150.00 13,020.00 13,055.00 0.0M
2023-02-22 13,100.00 13,155.00 13,065.00 13,150.00 0.0M
2023-02-21 13,165.00 13,165.00 13,075.00 13,155.00 0.0M
2023-02-20 13,270.00 13,270.00 13,125.00 13,155.00 0.0M
2023-02-17 13,010.00 13,040.00 13,005.00 13,015.00 0.0M
2023-02-16 12,970.00 13,020.00 12,960.00 13,010.00 0.0M
2023-02-15 12,885.00 12,885.00 12,795.00 12,880.00 0.0M
2023-02-14 12,955.00 12,955.00 12,860.00 12,890.00 0.0M
2023-02-13 12,800.00 12,870.00 12,795.00 12,870.00 0.0M
2023-02-10 12,625.00 12,715.00 12,605.00 12,680.00 0.0M
2023-02-09 12,825.00 12,855.00 12,775.00 12,825.00 0.0M
2023-02-08 12,810.00 12,850.00 12,770.00 12,850.00 0.0M
2023-02-07 12,800.00 12,840.00 12,780.00 12,800.00 0.0M
2023-02-06 12,625.00 12,680.00 12,600.00 12,665.00 0.0M
2023-02-03 12,620.00 12,620.00 12,470.00 12,555.00 0.0M
2023-02-02 12,635.00 12,635.00 12,525.00 12,535.00 0.0M
2023-02-01 12,635.00 12,635.00 12,525.00 12,550.00 0.0M
2023-01-31 12,500.00 12,500.00 12,440.00 12,500.00 0.0M
2023-01-30 12,515.00 12,515.00 12,385.00 12,385.00 0.0M
2023-01-27 12,600.00 12,600.00 12,445.00 12,540.00 0.0M
2023-01-26 12,620.00 12,620.00 12,545.00 12,550.00 0.0M
2023-01-25 12,635.00 12,635.00 12,435.00 12,545.00 0.0M
2023-01-20 12,485.00 12,515.00 12,450.00 12,505.00 0.0M
2023-01-19 12,690.00 12,690.00 12,480.00 12,485.00 0.0M
2023-01-18 12,870.00 12,870.00 12,730.00 12,835.00 0.0M
2023-01-17 12,875.00 12,875.00 12,800.00 12,840.00 0.0M
2023-01-16 12,930.00 12,930.00 12,755.00 12,820.00 0.0M
2023-01-13 12,965.00 12,965.00 12,830.00 12,870.00 0.0M
2023-01-12 13,050.00 13,050.00 12,915.00 12,955.00 0.0M
2023-01-11 12,895.00 12,945.00 12,815.00 12,925.00 0.0M
2023-01-10 12,885.00 15,665.00 12,705.00 12,775.00 0.0M
2023-01-09 13,170.00 13,170.00 12,940.00 12,940.00 0.0M
2023-01-06 12,990.00 12,990.00 12,790.00 12,940.00 0.1M
2023-01-05 13,175.00 13,175.00 13,000.00 13,080.00 0.0M
2023-01-04 12,990.00 13,105.00 12,930.00 13,045.00 0.0M
2023-01-03 13,005.00 13,005.00 12,940.00 13,005.00 0.0M
2023-01-02 12,985.00 12,985.00 12,925.00 12,960.00 0.0M