Hanwha PLUS TDF2030 Active ETF

433850
🏛️ south-korea →
12,605.00
Last Update: 2025-07-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 10,975.00 11,055.00 10,975.00 11,035.00 0.0M
2023-12-27 10,920.00 11,020.00 10,920.00 11,015.00 0.0M
2023-12-26 10,965.00 10,990.00 10,875.00 10,985.00 0.0M
2023-12-22 10,925.00 10,995.00 10,860.00 10,960.00 0.0M
2023-12-21 10,870.00 10,870.00 10,865.00 10,865.00 0.0M
2023-12-20 10,925.00 10,925.00 10,870.00 10,880.00 0.0M
2023-12-19 10,920.00 10,945.00 10,920.00 10,940.00 0.0M
2023-12-18 10,920.00 10,925.00 10,920.00 10,925.00 0.0M
2023-12-15 10,835.00 10,920.00 10,835.00 10,920.00 0.0M
2023-12-14 10,780.00 10,795.00 10,780.00 10,795.00 0.0M
2023-12-13 10,725.00 10,790.00 10,725.00 10,790.00 0.0M
2023-12-12 10,690.00 10,765.00 10,665.00 10,680.00 0.0M
2023-12-11 10,700.00 10,770.00 10,700.00 10,700.00 0.0M
2023-12-08 10,755.00 10,755.00 10,630.00 10,730.00 0.0M
2023-12-07 10,665.00 10,760.00 10,665.00 10,760.00 0.0M
2023-12-05 10,600.00 10,605.00 10,600.00 10,600.00 0.0M
2023-12-04 10,630.00 10,630.00 10,630.00 10,630.00 0.0M
2023-12-01 10,630.00 10,630.00 10,625.00 10,630.00 0.0M
2023-11-30 10,545.00 10,545.00 10,515.00 10,520.00 0.0M
2023-11-29 10,590.00 10,600.00 10,490.00 10,510.00 0.0M
2023-11-28 10,500.00 10,590.00 10,500.00 10,575.00 0.0M
2023-11-27 10,565.00 10,565.00 10,465.00 10,465.00 0.0M
2023-11-24 10,575.00 10,575.00 10,465.00 10,565.00 0.0M
2023-11-23 10,510.00 10,585.00 10,510.00 10,585.00 0.0M
2023-11-22 10,570.00 10,570.00 10,560.00 10,560.00 0.0M
2023-11-21 10,500.00 10,550.00 10,500.00 10,550.00 0.0M
2023-11-20 10,530.00 10,535.00 10,505.00 10,510.00 0.0M
2023-11-17 10,495.00 10,530.00 10,495.00 10,500.00 0.0M
2023-11-16 10,470.00 10,525.00 10,470.00 10,495.00 0.0M
2023-11-14 10,380.00 10,410.00 10,380.00 10,405.00 0.0M
2023-11-13 10,225.00 10,310.00 10,225.00 10,270.00 0.0M
2023-11-09 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2023-11-07 10,300.00 10,315.00 10,285.00 10,295.00 0.0M
2023-11-06 10,270.00 10,285.00 10,270.00 10,275.00 0.0M
2023-11-03 10,200.00 10,255.00 10,200.00 10,250.00 0.0M
2023-11-02 10,235.00 10,235.00 10,130.00 10,140.00 0.0M
2023-11-01 10,155.00 10,185.00 10,155.00 10,185.00 0.0M
2023-10-31 10,120.00 10,150.00 10,120.00 10,150.00 0.0M
2023-10-30 10,160.00 10,160.00 10,110.00 10,110.00 0.0M
2023-10-27 10,165.00 10,165.00 10,145.00 10,160.00 0.0M
2023-10-26 10,050.00 10,145.00 10,050.00 10,130.00 0.0M
2023-10-25 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2023-10-24 10,145.00 10,150.00 10,055.00 10,150.00 0.0M
2023-10-23 10,155.00 10,175.00 10,100.00 10,120.00 0.0M
2023-10-20 10,140.00 10,140.00 10,140.00 10,140.00 0.0M
2023-10-19 10,205.00 10,205.00 10,205.00 10,205.00 0.0M
2023-10-18 10,220.00 10,220.00 10,190.00 10,195.00 0.0M
2023-10-17 10,290.00 10,290.00 10,230.00 10,230.00 0.0M
2023-10-16 10,230.00 10,350.00 10,230.00 10,335.00 0.0M
2023-10-13 10,360.00 10,360.00 10,340.00 10,340.00 0.0M
2023-10-12 10,320.00 10,375.00 10,320.00 10,375.00 0.0M
2023-10-11 10,255.00 10,320.00 10,255.00 10,320.00 0.0M
2023-10-10 10,260.00 10,315.00 10,260.00 10,315.00 0.0M
2023-10-06 10,135.00 10,240.00 10,135.00 10,240.00 0.0M
2023-10-05 10,190.00 10,225.00 10,190.00 10,210.00 0.0M
2023-10-04 10,255.00 10,255.00 10,185.00 10,185.00 0.0M
2023-09-27 10,370.00 10,370.00 10,355.00 10,355.00 0.0M
2023-09-26 10,280.00 10,395.00 10,280.00 10,395.00 0.0M
2023-09-25 10,380.00 10,385.00 10,350.00 10,385.00 0.0M
2023-09-22 10,375.00 10,375.00 10,360.00 10,365.00 0.0M
2023-09-21 10,375.00 10,435.00 10,325.00 10,330.00 0.0M
2023-09-20 10,430.00 10,450.00 10,430.00 10,440.00 0.0M
2023-09-19 10,445.00 10,465.00 10,445.00 10,465.00 0.0M
2023-09-18 10,430.00 10,475.00 10,430.00 10,465.00 0.0M
2023-09-15 10,495.00 10,495.00 10,490.00 10,490.00 0.0M
2023-09-14 10,400.00 10,490.00 10,365.00 10,490.00 0.0M
2023-09-13 10,425.00 10,465.00 10,425.00 10,465.00 0.0M
2023-09-12 10,470.00 10,485.00 10,470.00 10,485.00 0.0M
2023-09-11 10,440.00 10,460.00 10,430.00 10,430.00 0.0M
2023-09-08 10,430.00 10,430.00 10,430.00 10,430.00 0.0M
2023-09-06 10,490.00 10,530.00 10,490.00 10,530.00 0.0M
2023-09-05 10,495.00 10,545.00 10,430.00 10,545.00 0.0M
2023-09-04 10,505.00 10,525.00 10,420.00 10,425.00 0.0M
2023-09-01 10,530.00 10,590.00 10,495.00 10,495.00 0.0M
2023-08-31 10,530.00 10,570.00 10,530.00 10,570.00 0.0M
2023-08-30 10,455.00 10,455.00 10,455.00 10,455.00 0.0M
2023-08-29 10,420.00 10,420.00 10,420.00 10,420.00 0.0M
2023-08-28 10,425.00 10,465.00 10,330.00 10,400.00 0.0M
2023-08-25 10,410.00 10,440.00 10,410.00 10,425.00 0.0M
2023-08-24 10,460.00 10,490.00 10,460.00 10,490.00 0.0M
2023-08-23 10,435.00 10,465.00 10,435.00 10,465.00 0.0M
2023-08-22 10,410.00 10,445.00 10,410.00 10,445.00 0.0M
2023-08-21 10,425.00 10,460.00 10,425.00 10,440.00 0.0M
2023-08-18 10,390.00 10,450.00 10,390.00 10,450.00 0.0M
2023-08-17 10,385.00 10,430.00 10,350.00 10,350.00 0.0M
2023-08-16 10,460.00 10,460.00 10,395.00 10,405.00 0.0M
2023-08-14 10,545.00 10,545.00 10,420.00 10,420.00 0.0M
2023-08-11 10,475.00 10,475.00 10,420.00 10,440.00 0.0M
2023-08-10 10,530.00 10,530.00 10,440.00 10,445.00 0.0M
2023-08-09 10,520.00 10,520.00 10,465.00 10,465.00 0.0M
2023-08-08 10,435.00 10,545.00 10,435.00 10,480.00 0.0M
2023-08-07 10,440.00 10,495.00 10,385.00 10,470.00 0.0M
2023-08-04 10,380.00 10,465.00 10,365.00 10,385.00 0.0M
2023-08-03 10,450.00 10,505.00 10,380.00 10,380.00 0.0M
2023-08-02 10,555.00 10,555.00 10,440.00 10,450.00 0.0M
2023-08-01 10,505.00 10,560.00 10,450.00 10,555.00 0.0M
2023-07-31 10,500.00 10,500.00 10,430.00 10,430.00 0.0M
2023-07-28 10,535.00 10,535.00 10,410.00 10,410.00 0.0M
2023-07-27 10,525.00 10,525.00 10,460.00 10,490.00 0.0M
2023-07-26 10,580.00 10,580.00 10,450.00 10,470.00 0.0M
2023-07-25 10,490.00 10,605.00 10,450.00 10,450.00 0.0M
2023-07-24 10,480.00 10,590.00 10,470.00 10,470.00 0.0M
2023-07-21 10,470.00 10,515.00 10,455.00 10,480.00 0.0M
2023-07-20 10,590.00 10,590.00 10,470.00 10,485.00 0.0M
2023-07-19 10,520.00 10,545.00 10,460.00 10,485.00 0.0M
2023-07-18 10,465.00 10,530.00 10,410.00 10,410.00 0.0M
2023-07-17 10,415.00 10,495.00 10,405.00 10,410.00 0.0M
2023-07-14 10,440.00 10,440.00 10,420.00 10,420.00 0.0M
2023-07-13 10,380.00 10,495.00 10,380.00 10,405.00 0.0M
2023-07-12 10,415.00 10,445.00 10,335.00 10,345.00 0.0M
2023-07-11 10,310.00 10,360.00 10,310.00 10,360.00 0.0M
2023-07-10 10,375.00 10,415.00 10,315.00 10,315.00 0.0M
2023-07-07 10,465.00 10,465.00 10,330.00 10,330.00 0.0M
2023-07-06 10,460.00 10,470.00 10,395.00 10,395.00 0.0M
2023-07-05 10,475.00 10,560.00 10,440.00 10,440.00 0.0M
2023-07-04 10,525.00 10,525.00 10,460.00 10,475.00 0.0M
2023-07-03 10,525.00 10,525.00 10,525.00 10,525.00 0.0M
2023-06-30 10,465.00 10,485.00 10,420.00 10,425.00 0.0M
2023-06-29 10,475.00 10,535.00 10,470.00 10,485.00 0.0M
2023-06-28 10,500.00 10,530.00 10,445.00 10,465.00 0.0M
2023-06-27 10,430.00 10,540.00 10,415.00 10,455.00 0.0M
2023-06-26 10,460.00 10,520.00 10,420.00 10,425.00 0.0M
2023-06-23 10,500.00 10,515.00 10,500.00 10,515.00 0.0M
2023-06-22 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2023-06-21 10,400.00 10,500.00 10,400.00 10,495.00 0.0M
2023-06-20 10,445.00 10,490.00 10,405.00 10,410.00 0.0M
2023-06-19 10,445.00 10,495.00 10,390.00 10,410.00 0.0M
2023-06-16 10,380.00 10,465.00 10,380.00 10,385.00 0.0M
2023-06-15 10,375.00 10,455.00 10,350.00 10,350.00 0.0M
2023-06-14 10,380.00 10,395.00 10,350.00 10,355.00 0.0M
2023-06-13 10,470.00 10,490.00 10,350.00 10,350.00 0.0M
2023-06-12 10,480.00 10,480.00 10,395.00 10,405.00 0.0M
2023-06-09 10,155.00 10,385.00 10,155.00 10,365.00 0.0M
2023-06-08 10,400.00 10,445.00 10,365.00 10,365.00 0.0M
2023-06-07 10,415.00 10,440.00 10,415.00 10,440.00 0.0M
2023-06-05 10,515.00 10,515.00 10,420.00 10,420.00 0.0M
2023-06-02 10,380.00 10,440.00 10,380.00 10,400.00 0.0M
2023-06-01 10,480.00 10,480.00 10,370.00 10,380.00 0.0M
2023-05-31 10,375.00 10,405.00 10,360.00 10,405.00 0.0M
2023-05-30 10,325.00 10,430.00 10,325.00 10,365.00 0.0M
2023-05-26 10,340.00 10,360.00 10,315.00 10,325.00 0.0M
2023-05-25 10,490.00 10,490.00 10,340.00 10,340.00 0.0M
2023-05-24 10,415.00 10,500.00 10,400.00 10,400.00 0.0M
2023-05-23 10,455.00 10,495.00 10,435.00 10,490.00 0.0M
2023-05-22 10,470.00 10,475.00 10,465.00 10,465.00 0.0M
2023-05-19 10,500.00 10,515.00 10,475.00 10,475.00 0.0M
2023-05-18 10,530.00 10,530.00 10,520.00 10,520.00 0.0M
2023-05-17 10,565.00 10,565.00 10,520.00 10,525.00 0.0M
2023-05-16 10,580.00 10,640.00 10,540.00 10,560.00 0.0M
2023-05-15 10,570.00 10,585.00 10,510.00 10,520.00 0.0M
2023-05-12 10,600.00 10,600.00 10,550.00 10,565.00 0.0M
2023-05-11 10,590.00 10,590.00 10,515.00 10,530.00 0.0M
2023-05-10 10,525.00 10,610.00 10,500.00 10,595.00 0.0M
2023-05-09 10,520.00 10,575.00 10,515.00 10,525.00 0.0M
2023-05-08 10,435.00 10,630.00 10,435.00 10,520.00 0.0M
2023-05-04 10,560.00 10,600.00 10,420.00 10,525.00 0.0M
2023-05-03 10,615.00 10,640.00 10,505.00 10,505.00 0.0M
2023-05-02 10,555.00 10,555.00 10,475.00 10,475.00 0.0M
2023-04-28 10,400.00 10,465.00 10,020.00 10,420.00 0.0M
2023-04-27 10,435.00 10,435.00 10,410.00 10,415.00 0.0M
2023-04-26 10,570.00 10,600.00 10,400.00 10,400.00 0.0M
2023-04-25 10,440.00 10,490.00 10,430.00 10,435.00 0.0M
2023-04-24 10,490.00 10,520.00 10,440.00 10,440.00 0.0M
2023-04-21 10,105.00 10,450.00 10,105.00 10,450.00 0.0M
2023-04-20 10,420.00 10,420.00 10,380.00 10,420.00 0.0M
2023-04-19 10,395.00 10,400.00 10,380.00 10,400.00 0.0M
2023-04-18 10,385.00 10,410.00 10,380.00 10,410.00 0.0M
2023-04-17 10,385.00 10,410.00 10,360.00 10,400.00 0.0M
2023-04-14 10,400.00 10,400.00 10,300.00 10,390.00 0.0M
2023-04-13 10,350.00 10,515.00 10,280.00 10,340.00 0.0M
2023-04-12 10,520.00 10,520.00 10,360.00 10,390.00 0.0M
2023-04-11 10,320.00 10,370.00 10,315.00 10,370.00 0.0M
2023-04-10 10,415.00 10,415.00 10,295.00 10,295.00 0.0M
2023-04-07 10,330.00 10,335.00 10,310.00 10,335.00 0.0M
2023-04-06 10,375.00 10,570.00 10,270.00 10,330.00 0.0M
2023-04-05 13,330.00 13,340.00 10,265.00 10,275.00 0.0M
2023-04-04 10,290.00 10,500.00 10,240.00 10,265.00 0.0M
2023-04-03 10,290.00 10,290.00 10,180.00 10,245.00 0.0M
2023-03-31 10,220.00 10,220.00 10,160.00 10,160.00 0.0M
2023-03-30 10,300.00 10,300.00 10,160.00 10,160.00 0.0M
2023-03-29 10,185.00 10,185.00 10,050.00 10,140.00 0.0M
2023-03-28 10,395.00 10,395.00 10,120.00 10,160.00 0.0M
2023-03-27 10,500.00 10,500.00 10,170.00 10,215.00 0.0M
2023-03-24 10,190.00 10,190.00 10,075.00 10,115.00 0.0M
2023-03-23 10,180.00 10,180.00 9,640.00 10,090.00 0.0M
2023-03-22 10,290.00 10,290.00 10,105.00 10,195.00 0.0M
2023-03-21 13,140.00 13,140.00 9,910.00 10,105.00 0.0M
2023-03-20 10,105.00 10,175.00 10,105.00 10,110.00 0.0M
2023-03-17 10,295.00 10,295.00 10,100.00 10,105.00 0.0M
2023-03-16 10,350.00 10,350.00 10,105.00 10,105.00 0.0M
2023-03-15 10,355.00 10,355.00 10,105.00 10,105.00 0.0M
2023-03-14 10,090.00 10,180.00 9,910.00 10,105.00 0.0M
2023-03-13 10,295.00 10,295.00 9,500.00 10,090.00 0.0M
2023-03-10 10,290.00 10,290.00 10,065.00 10,090.00 0.0M
2023-03-09 10,065.00 10,190.00 10,065.00 10,070.00 0.0M
2023-03-08 10,250.00 10,250.00 10,060.00 10,065.00 0.0M
2023-03-07 10,045.00 10,095.00 10,045.00 10,075.00 0.0M
2023-03-06 10,290.00 10,290.00 10,045.00 10,045.00 0.0M
2023-03-03 10,290.00 10,290.00 9,960.00 10,010.00 0.0M
2023-03-02 10,290.00 10,290.00 9,970.00 9,985.00 0.0M
2023-02-28 10,295.00 10,295.00 10,080.00 10,155.00 0.0M
2023-02-27 10,285.00 10,285.00 10,090.00 10,110.00 0.0M
2023-02-24 10,275.00 10,275.00 10,110.00 10,120.00 0.0M
2023-02-23 10,250.00 10,250.00 10,035.00 10,065.00 0.0M
2023-02-22 10,255.00 10,255.00 10,095.00 10,105.00 0.0M
2023-02-21 10,200.00 10,200.00 10,145.00 10,160.00 0.0M
2023-02-20 10,165.00 10,325.00 10,165.00 10,200.00 0.0M
2023-02-17 10,240.00 10,240.00 10,160.00 10,165.00 0.0M
2023-02-16 10,235.00 10,325.00 10,225.00 10,240.00 0.0M
2023-02-15 10,290.00 10,315.00 10,220.00 10,235.00 0.0M
2023-02-14 10,275.00 10,290.00 10,235.00 10,290.00 0.0M
2023-02-13 10,340.00 10,340.00 10,130.00 10,140.00 0.0M
2023-02-10 10,360.00 10,360.00 10,130.00 10,140.00 0.0M
2023-02-09 10,265.00 10,265.00 10,150.00 10,150.00 0.0M
2023-02-08 10,160.00 10,390.00 10,160.00 10,270.00 0.0M
2023-02-07 10,360.00 10,360.00 10,160.00 10,160.00 0.0M
2023-02-06 10,395.00 10,395.00 10,275.00 10,290.00 0.0M
2023-02-03 10,400.00 10,400.00 10,210.00 10,275.00 0.0M
2023-02-02 10,365.00 10,365.00 10,150.00 10,165.00 0.0M
2023-02-01 10,275.00 10,275.00 10,125.00 10,125.00 0.0M
2023-01-31 10,340.00 10,340.00 10,100.00 10,100.00 0.0M
2023-01-30 10,335.00 10,335.00 10,145.00 10,165.00 0.0M
2023-01-27 10,335.00 10,335.00 10,155.00 10,160.00 0.0M
2023-01-26 10,330.00 10,330.00 10,155.00 10,155.00 0.0M
2023-01-25 10,305.00 10,305.00 10,120.00 10,120.00 0.0M
2023-01-20 10,290.00 10,290.00 10,075.00 10,075.00 0.0M
2023-01-19 10,265.00 10,265.00 10,090.00 10,115.00 0.0M
2023-01-18 10,220.00 10,220.00 10,050.00 10,090.00 0.0M
2023-01-17 10,235.00 10,235.00 10,050.00 10,050.00 0.0M
2023-01-16 10,280.00 10,280.00 10,100.00 10,100.00 0.0M
2023-01-13 10,210.00 10,210.00 10,065.00 10,100.00 0.0M
2023-01-12 10,165.00 10,210.00 10,025.00 10,210.00 0.0M
2023-01-11 10,125.00 10,160.00 9,955.00 10,160.00 0.0M
2023-01-10 10,105.00 10,120.00 9,930.00 10,120.00 0.0M
2023-01-09 9,925.00 10,030.00 9,925.00 9,950.00 0.0M
2023-01-06 10,095.00 10,095.00 9,905.00 9,925.00 0.0M
2023-01-05 10,030.00 10,030.00 9,915.00 9,990.00 0.0M
2023-01-04 10,005.00 10,005.00 9,865.00 9,930.00 0.0M
2023-01-03 9,935.00 9,985.00 9,825.00 9,985.00 0.0M
2023-01-02 9,915.00 9,915.00 9,820.00 9,855.00 0.0M