Samsung KODEX 200 US Treasury Notes Balanced ETF (284430)

284430
🏛️ 韓国 →
15,105.00
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
2021-12-30 13,355.00 13,355.00 13,230.00 13,320.00 0.0M
2021-12-29 13,365.00 13,385.00 13,315.00 13,355.00 0.0M
2021-12-28 13,320.00 13,355.00 13,290.00 13,315.00 0.0M
2021-12-27 13,320.00 13,335.00 13,275.00 13,320.00 0.0M
2021-12-24 13,330.00 13,355.00 13,325.00 13,340.00 0.0M
2021-12-23 13,355.00 13,355.00 13,290.00 13,320.00 0.0M
2021-12-22 13,325.00 13,350.00 13,305.00 13,335.00 0.0M
2021-12-21 13,315.00 13,335.00 13,270.00 13,320.00 0.0M
2021-12-20 13,355.00 13,355.00 13,285.00 13,305.00 0.0M
2021-12-17 13,290.00 13,335.00 13,255.00 13,320.00 0.0M
2021-12-16 13,275.00 13,310.00 13,250.00 13,295.00 0.0M
2021-12-15 13,250.00 13,270.00 13,235.00 13,270.00 0.0M
2021-12-14 13,315.00 13,315.00 13,195.00 13,255.00 0.0M
2021-12-13 13,220.00 13,290.00 13,210.00 13,240.00 0.0M
2021-12-10 13,235.00 13,235.00 13,180.00 13,220.00 0.0M
2021-12-09 13,220.00 13,225.00 13,150.00 13,225.00 0.0M
2021-12-08 13,270.00 13,295.00 13,205.00 13,225.00 0.0M
2021-12-07 13,240.00 13,250.00 13,180.00 13,235.00 0.0M
2021-12-06 13,190.00 13,245.00 13,130.00 13,240.00 0.0M
2021-12-03 13,090.00 13,140.00 13,050.00 13,120.00 0.0M
2021-12-02 12,995.00 13,105.00 12,995.00 13,090.00 0.0M
2021-12-01 12,980.00 13,015.00 12,910.00 12,995.00 0.0M
2021-11-30 13,125.00 13,125.00 12,940.00 12,940.00 0.0M
2021-11-29 13,110.00 13,135.00 13,045.00 13,105.00 0.0M
2021-11-26 13,140.00 13,180.00 13,105.00 13,125.00 0.0M
2021-11-25 13,160.00 13,160.00 13,100.00 13,130.00 0.0M
2021-11-24 13,210.00 13,210.00 13,120.00 13,120.00 0.0M
2021-11-23 13,250.00 13,250.00 13,150.00 13,170.00 0.0M
2021-11-22 13,120.00 13,235.00 13,120.00 13,210.00 0.0M
2021-11-19 13,050.00 13,130.00 13,035.00 13,080.00 0.0M
2021-11-18 13,075.00 13,075.00 13,020.00 13,050.00 0.0M
2021-11-17 13,160.00 13,165.00 13,060.00 13,065.00 0.0M
2021-11-16 13,135.00 13,150.00 13,100.00 13,135.00 0.0M
2021-11-15 13,115.00 13,185.00 13,100.00 13,135.00 0.0M
2021-11-12 13,080.00 13,110.00 13,080.00 13,100.00 0.0M
2021-11-11 13,145.00 13,145.00 13,065.00 13,065.00 0.0M
2021-11-10 13,090.00 13,165.00 13,085.00 13,160.00 0.0M
2021-11-09 13,165.00 13,170.00 13,105.00 13,145.00 0.0M
2021-11-08 13,160.00 13,160.00 13,100.00 13,155.00 0.0M
2021-11-05 13,185.00 13,185.00 13,125.00 13,160.00 0.0M
2021-11-04 13,060.00 13,155.00 13,060.00 13,155.00 0.0M
2021-11-03 13,140.00 13,150.00 13,110.00 13,135.00 0.0M
2021-11-02 13,100.00 13,160.00 13,055.00 13,125.00 0.0M
2021-11-01 13,040.00 13,090.00 13,015.00 13,070.00 0.0M
2021-10-29 13,105.00 13,110.00 12,970.00 13,000.00 0.0M
2021-10-28 13,065.00 13,145.00 13,065.00 13,110.00 0.0M
2021-10-27 13,050.00 13,080.00 13,005.00 13,055.00 0.0M
2021-10-26 13,015.00 13,110.00 13,015.00 13,065.00 0.0M
2021-10-25 13,050.00 13,080.00 13,000.00 13,045.00 0.0M
2021-10-22 13,065.00 13,090.00 13,020.00 13,085.00 0.0M
2021-10-21 13,095.00 13,105.00 13,030.00 13,065.00 0.0M
2021-10-20 13,145.00 13,155.00 13,035.00 13,095.00 0.0M
2021-10-19 13,105.00 13,195.00 13,095.00 13,095.00 0.0M
2021-10-18 13,180.00 13,185.00 13,100.00 13,155.00 0.0M
2021-10-15 13,195.00 13,220.00 13,160.00 13,200.00 0.0M
2021-10-14 13,130.00 13,185.00 13,070.00 13,160.00 0.0M
2021-10-13 13,035.00 13,155.00 13,035.00 13,115.00 0.0M
2021-10-12 13,160.00 13,160.00 13,040.00 13,100.00 0.0M
2021-10-08 13,180.00 13,200.00 13,150.00 13,180.00 0.0M
2021-10-07 13,120.00 13,180.00 13,095.00 13,180.00 0.0M
2021-10-06 13,190.00 13,220.00 13,110.00 13,130.00 0.0M
2021-10-05 13,280.00 13,280.00 13,150.00 13,210.00 0.0M
2021-10-01 13,285.00 13,320.00 13,265.00 13,280.00 0.0M
2021-09-30 13,235.00 13,345.00 13,235.00 13,330.00 0.0M
2021-09-29 13,265.00 13,355.00 13,210.00 13,275.00 0.0M
2021-09-28 13,415.00 13,425.00 13,355.00 13,355.00 0.0M
2021-09-27 13,400.00 13,430.00 13,395.00 13,420.00 0.0M
2021-09-24 13,430.00 13,445.00 13,400.00 13,430.00 0.0M
2021-09-23 13,475.00 13,540.00 13,460.00 13,460.00 0.0M
2021-09-17 13,455.00 13,480.00 13,425.00 13,475.00 0.0M
2021-09-16 13,495.00 13,495.00 13,440.00 13,465.00 0.0M
2021-09-15 13,485.00 13,520.00 13,480.00 13,505.00 0.0M
2021-09-14 13,510.00 13,510.00 13,435.00 13,470.00 0.0M
2021-09-13 13,360.00 13,480.00 13,360.00 13,480.00 0.0M
2021-09-10 13,445.00 13,445.00 13,360.00 13,360.00 0.0M
2021-09-09 13,395.00 13,430.00 13,380.00 13,395.00 0.0M
2021-09-08 13,390.00 13,430.00 13,360.00 13,380.00 0.0M
2021-09-07 13,480.00 13,480.00 13,390.00 13,390.00 0.0M
2021-09-06 13,500.00 13,500.00 13,425.00 13,480.00 0.0M
2021-09-03 13,405.00 13,490.00 13,405.00 13,455.00 0.0M
2021-09-02 13,420.00 13,480.00 13,410.00 13,480.00 0.0M
2021-09-01 13,490.00 13,490.00 13,400.00 13,420.00 0.0M
2021-08-31 13,395.00 13,500.00 13,365.00 13,500.00 0.0M
2021-08-30 13,440.00 13,440.00 13,360.00 13,425.00 0.0M
2021-08-27 13,420.00 13,440.00 13,360.00 13,430.00 0.0M
2021-08-26 13,475.00 13,475.00 13,410.00 13,430.00 0.0M
2021-08-25 13,465.00 13,495.00 13,445.00 13,495.00 0.0M
2021-08-24 13,415.00 13,495.00 13,415.00 13,465.00 0.0M
2021-08-23 13,395.00 13,450.00 13,365.00 13,420.00 0.0M
2021-08-20 13,450.00 13,450.00 13,380.00 13,435.00 0.0M
2021-08-19 13,420.00 13,505.00 13,410.00 13,415.00 0.0M
2021-08-18 13,465.00 13,545.00 13,440.00 13,510.00 0.0M
2021-08-17 13,510.00 13,535.00 13,465.00 13,520.00 0.0M
2021-08-13 13,450.00 13,475.00 13,405.00 13,460.00 0.0M
2021-08-12 13,490.00 13,490.00 13,425.00 13,430.00 0.0M
2021-08-11 13,500.00 13,505.00 13,420.00 13,425.00 0.0M
2021-08-10 13,535.00 13,535.00 13,435.00 13,515.00 0.0M
2021-08-09 13,555.00 13,555.00 13,485.00 13,540.00 0.0M
2021-08-06 13,620.00 13,670.00 13,490.00 13,570.00 0.0M
2021-08-05 13,650.00 13,660.00 13,570.00 13,625.00 0.0M
2021-08-04 13,610.00 13,630.00 13,600.00 13,625.00 0.0M
2021-08-03 13,585.00 13,605.00 13,540.00 13,600.00 0.0M
2021-08-02 13,520.00 13,555.00 13,465.00 13,555.00 0.0M
2021-07-30 13,510.00 13,520.00 13,435.00 13,520.00 0.0M
2021-07-29 13,585.00 13,585.00 13,465.00 13,540.00 0.0M
2021-07-28 13,575.00 13,600.00 13,495.00 13,525.00 0.0M
2021-07-27 13,570.00 13,600.00 13,550.00 13,560.00 0.0M
2021-07-26 13,550.00 13,600.00 13,535.00 13,585.00 0.0M
2021-07-23 13,590.00 13,590.00 13,510.00 13,550.00 0.0M
2021-07-22 13,585.00 13,585.00 13,490.00 13,525.00 0.0M
2021-07-21 13,585.00 13,585.00 13,505.00 13,530.00 0.0M
2021-07-20 13,515.00 13,550.00 13,495.00 13,535.00 0.0M
2021-07-19 13,435.00 13,515.00 13,435.00 13,515.00 0.0M
2021-07-16 13,550.00 13,550.00 13,495.00 13,515.00 0.0M
2021-07-15 13,520.00 13,545.00 13,515.00 13,535.00 0.0M
2021-07-14 13,515.00 13,525.00 13,480.00 13,510.00 0.0M
2021-07-13 13,455.00 13,535.00 13,455.00 13,535.00 0.0M
2021-07-12 13,500.00 13,505.00 13,405.00 13,500.00 0.0M
2021-07-09 13,445.00 13,520.00 13,380.00 13,500.00 0.0M
2021-07-08 13,415.00 13,555.00 13,415.00 13,535.00 0.0M
2021-07-07 13,440.00 13,500.00 13,415.00 13,495.00 0.0M
2021-07-06 13,430.00 13,465.00 13,420.00 13,435.00 0.0M
2021-07-05 13,335.00 13,440.00 13,335.00 13,430.00 0.0M
2021-07-02 13,360.00 13,415.00 13,325.00 13,400.00 0.0M
2021-07-01 13,355.00 13,365.00 13,310.00 13,355.00 0.0M
2021-06-30 13,370.00 13,420.00 13,310.00 13,355.00 0.0M
2021-06-29 13,370.00 13,385.00 13,310.00 13,355.00 0.0M
2021-06-28 13,355.00 13,355.00 13,275.00 13,355.00 0.0M
2021-06-25 13,395.00 13,395.00 13,315.00 13,325.00 0.0M
2021-06-24 13,350.00 13,420.00 13,320.00 13,320.00 0.0M
2021-06-23 13,260.00 13,360.00 13,260.00 13,350.00 0.0M
2021-06-22 13,340.00 13,365.00 13,265.00 13,335.00 0.0M
2021-06-21 13,295.00 13,365.00 13,250.00 13,340.00 0.0M
2021-06-18 13,290.00 13,310.00 13,245.00 13,295.00 0.0M
2021-06-17 13,270.00 13,290.00 13,205.00 13,290.00 0.0M
2021-06-16 13,250.00 13,275.00 13,195.00 13,270.00 0.0M
2021-06-15 13,225.00 13,255.00 13,175.00 13,255.00 0.0M
2021-06-14 13,210.00 13,240.00 13,170.00 13,230.00 0.0M
2021-06-11 13,210.00 13,220.00 13,190.00 13,210.00 0.0M
2021-06-10 13,170.00 13,200.00 13,115.00 13,200.00 0.0M
2021-06-09 13,170.00 13,205.00 13,130.00 13,155.00 0.0M
2021-06-08 13,170.00 13,170.00 13,090.00 13,170.00 0.0M
2021-06-07 13,175.00 13,185.00 13,120.00 13,150.00 0.0M
2021-06-04 13,145.00 13,145.00 13,055.00 13,125.00 0.0M
2021-06-03 13,070.00 13,165.00 13,070.00 13,145.00 0.0M
2021-06-02 13,070.00 13,090.00 13,035.00 13,070.00 0.0M
2021-06-01 13,070.00 13,095.00 13,020.00 13,050.00 0.0M
2021-05-31 12,995.00 13,075.00 12,995.00 13,065.00 0.0M
2021-05-28 13,070.00 13,095.00 12,985.00 13,085.00 0.0M
2021-05-27 13,070.00 13,070.00 12,995.00 13,000.00 0.0M
2021-05-26 13,120.00 13,120.00 13,015.00 13,070.00 0.0M
2021-05-25 13,025.00 13,115.00 13,025.00 13,045.00 0.0M
2021-05-24 13,110.00 13,125.00 13,020.00 13,020.00 0.0M
2021-05-21 13,115.00 13,150.00 13,080.00 13,110.00 0.0M
2021-05-20 13,105.00 13,130.00 13,030.00 13,105.00 0.0M
2021-05-18 13,150.00 13,160.00 13,085.00 13,150.00 0.0M
2021-05-17 13,105.00 13,130.00 13,020.00 13,130.00 0.0M
2021-05-14 13,030.00 13,095.00 13,005.00 13,085.00 0.0M
2021-05-13 13,060.00 13,080.00 12,985.00 13,025.00 0.0M
2021-05-12 13,140.00 13,140.00 13,055.00 13,095.00 0.0M
2021-05-11 13,150.00 13,180.00 13,125.00 13,140.00 0.0M
2021-05-10 13,135.00 13,220.00 13,085.00 13,210.00 0.0M
2021-05-07 13,140.00 13,165.00 13,095.00 13,155.00 0.0M
2021-05-06 13,095.00 13,160.00 13,050.00 13,140.00 0.0M
2021-05-04 13,040.00 13,090.00 12,970.00 13,090.00 0.0M
2021-05-03 12,990.00 13,040.00 12,945.00 13,040.00 0.0M
2021-04-30 12,905.00 13,005.00 12,905.00 12,990.00 0.0M
2021-04-29 13,015.00 13,045.00 12,935.00 12,990.00 0.0M
2021-04-28 13,090.00 13,100.00 13,025.00 13,045.00 0.0M
2021-04-27 13,135.00 13,135.00 13,050.00 13,090.00 0.0M
2021-04-26 13,130.00 13,130.00 13,040.00 13,115.00 0.0M
2021-04-23 13,120.00 13,140.00 13,020.00 13,100.00 0.0M
2021-04-22 13,125.00 13,145.00 13,080.00 13,125.00 0.0M
2021-04-21 13,145.00 13,150.00 13,045.00 13,125.00 0.0M
2021-04-20 13,140.00 13,170.00 13,080.00 13,145.00 0.0M
2021-04-19 13,145.00 13,180.00 13,135.00 13,170.00 0.0M
2021-04-16 13,105.00 13,175.00 13,105.00 13,160.00 0.0M
2021-04-15 13,115.00 13,150.00 13,080.00 13,125.00 0.0M
2021-04-14 13,070.00 13,125.00 13,055.00 13,095.00 0.0M
2021-04-13 13,075.00 13,075.00 13,010.00 13,050.00 0.0M
2021-04-12 13,020.00 13,040.00 12,980.00 13,040.00 0.0M
2021-04-09 13,010.00 13,050.00 12,975.00 13,020.00 0.0M
2021-04-08 13,035.00 13,035.00 12,980.00 13,030.00 0.0M
2021-04-07 13,060.00 13,060.00 12,960.00 13,035.00 0.0M
2021-04-06 13,060.00 13,080.00 12,970.00 13,015.00 0.0M
2021-04-05 13,080.00 13,080.00 12,970.00 13,060.00 0.0M
2021-04-02 12,975.00 13,035.00 12,970.00 12,985.00 0.0M
2021-04-01 12,965.00 12,965.00 12,895.00 12,965.00 0.0M
2021-03-31 12,995.00 12,995.00 12,910.00 12,960.00 0.0M
2021-03-30 12,960.00 12,975.00 12,920.00 12,965.00 0.0M
2021-03-29 12,960.00 13,000.00 12,900.00 12,965.00 0.0M
2021-03-26 12,955.00 12,990.00 12,915.00 12,950.00 0.0M
2021-03-25 12,920.00 12,975.00 12,865.00 12,950.00 0.0M
2021-03-24 12,910.00 12,955.00 12,910.00 12,950.00 0.0M
2021-03-23 12,970.00 12,970.00 12,860.00 12,910.00 0.0M
2021-03-22 12,950.00 12,965.00 12,880.00 12,960.00 0.0M
2021-03-19 12,920.00 12,965.00 12,845.00 12,955.00 0.0M
2021-03-18 12,960.00 13,010.00 12,950.00 12,975.00 0.0M
2021-03-17 12,995.00 13,015.00 12,915.00 12,975.00 0.0M
2021-03-16 13,040.00 13,045.00 12,970.00 12,995.00 0.0M
2021-03-15 13,070.00 13,070.00 12,955.00 12,995.00 0.0M
2021-03-12 12,990.00 13,050.00 12,985.00 13,050.00 0.0M
2021-03-11 12,910.00 13,000.00 12,910.00 12,990.00 0.0M
2021-03-10 12,975.00 13,040.00 12,915.00 12,980.00 0.0M
2021-03-09 12,975.00 12,975.00 12,870.00 12,970.00 0.0M
2021-03-08 12,975.00 13,015.00 12,865.00 12,870.00 0.0M
2021-03-05 12,945.00 12,985.00 12,870.00 12,980.00 0.0M
2021-03-04 13,070.00 13,085.00 12,970.00 13,045.00 0.0M
2021-03-03 13,035.00 13,130.00 13,030.00 13,120.00 0.0M
2021-03-02 13,025.00 13,120.00 13,015.00 13,085.00 0.0M
2021-02-26 12,895.00 12,975.00 12,860.00 12,930.00 0.0M
2021-02-25 13,005.00 13,080.00 12,920.00 13,080.00 0.0M
2021-02-24 13,015.00 13,030.00 12,875.00 12,875.00 0.0M
2021-02-23 12,875.00 13,045.00 12,875.00 13,035.00 0.0M
2021-02-22 13,015.00 13,095.00 12,960.00 13,020.00 0.0M
2021-02-19 12,990.00 13,095.00 12,960.00 13,095.00 0.0M
2021-02-18 13,150.00 13,150.00 13,000.00 13,000.00 0.0M
2021-02-17 13,160.00 13,170.00 13,120.00 13,150.00 0.0M
2021-02-16 13,185.00 13,195.00 13,095.00 13,165.00 0.0M
2021-02-15 13,175.00 13,205.00 13,125.00 13,185.00 0.0M
2021-02-10 13,195.00 13,195.00 13,115.00 13,170.00 0.0M
2021-02-09 13,225.00 13,265.00 13,170.00 13,195.00 0.0M
2021-02-08 13,300.00 13,300.00 13,170.00 13,240.00 0.0M
2021-02-05 13,180.00 13,335.00 13,180.00 13,325.00 0.0M
2021-02-04 13,250.00 13,250.00 13,130.00 13,155.00 0.0M
2021-02-03 13,290.00 13,300.00 13,205.00 13,270.00 0.0M
2021-02-02 13,205.00 13,330.00 13,130.00 13,275.00 0.0M
2021-02-01 13,110.00 13,205.00 13,030.00 13,180.00 0.0M
2021-01-29 13,580.00 13,580.00 13,060.00 13,115.00 0.0M
2021-01-28 13,135.00 13,235.00 13,125.00 13,230.00 0.0M
2021-01-27 13,260.00 13,260.00 13,210.00 13,225.00 0.0M
2021-01-26 13,345.00 13,345.00 13,200.00 13,250.00 0.0M
2021-01-25 13,165.00 13,310.00 13,165.00 13,310.00 0.0M
2021-01-22 13,230.00 13,285.00 13,210.00 13,230.00 0.0M
2021-01-21 13,140.00 13,230.00 13,060.00 13,230.00 0.0M
2021-01-20 13,210.00 13,210.00 13,030.00 13,150.00 0.0M
2021-01-19 13,010.00 13,100.00 12,965.00 13,100.00 0.0M
2021-01-18 13,060.00 13,125.00 13,000.00 13,025.00 0.0M
2021-01-15 13,185.00 13,225.00 13,055.00 13,110.00 0.0M
2021-01-14 13,180.00 13,230.00 13,120.00 13,185.00 0.0M
2021-01-13 13,140.00 13,185.00 13,070.00 13,160.00 0.0M
2021-01-12 13,175.00 13,175.00 12,985.00 13,145.00 0.0M
2021-01-11 13,090.00 13,365.00 13,090.00 13,195.00 0.0M
2021-01-08 12,930.00 13,160.00 12,915.00 13,150.00 0.0M
2021-01-07 12,810.00 12,925.00 12,795.00 12,925.00 0.0M
2021-01-06 12,895.00 12,910.00 12,770.00 12,810.00 0.0M
2021-01-05 12,765.00 12,895.00 12,730.00 12,895.00 0.0M
2021-01-04 12,675.00 12,780.00 12,635.00 12,780.00 0.0M