MiraeAsset TIGER Global Lithium & Battery Tech Solactive (Synth)

394670
🏛️ south-korea →
8,570.00
Last Update: 2025-09-26
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
2021-12-30 11,420.00 11,425.00 11,300.00 11,425.00 0.4M
2021-12-29 11,405.00 11,465.00 11,350.00 11,420.00 0.4M
2021-12-28 11,200.00 11,405.00 11,200.00 11,405.00 0.5M
2021-12-27 11,230.00 11,400.00 11,170.00 11,190.00 0.5M
2021-12-24 11,355.00 11,430.00 11,165.00 11,230.00 0.6M
2021-12-23 11,280.00 11,355.00 11,255.00 11,280.00 0.5M
2021-12-22 11,110.00 11,195.00 11,110.00 11,180.00 0.6M
2021-12-21 11,100.00 11,115.00 10,955.00 11,040.00 1.3M
2021-12-20 11,440.00 11,440.00 11,160.00 11,170.00 0.8M
2021-12-17 11,640.00 11,640.00 11,440.00 11,440.00 1.0M
2021-12-16 11,800.00 11,800.00 11,650.00 11,705.00 0.8M
2021-12-15 11,710.00 11,750.00 11,680.00 11,690.00 0.6M
2021-12-14 11,830.00 11,885.00 11,745.00 11,810.00 0.8M
2021-12-13 12,070.00 12,100.00 11,945.00 12,005.00 0.9M
2021-12-10 11,985.00 12,050.00 11,875.00 12,050.00 0.5M
2021-12-09 12,165.00 12,185.00 12,030.00 12,115.00 0.4M
2021-12-08 11,900.00 12,135.00 11,790.00 12,100.00 0.6M
2021-12-07 11,940.00 11,940.00 11,615.00 11,670.00 1.5M
2021-12-06 12,000.00 12,135.00 11,900.00 11,940.00 1.2M
2021-12-03 12,260.00 12,260.00 12,115.00 12,195.00 0.7M
2021-12-02 12,200.00 12,305.00 12,185.00 12,250.00 0.8M
2021-12-01 12,500.00 12,510.00 12,370.00 12,415.00 1.1M
2021-11-30 12,745.00 12,745.00 12,495.00 12,535.00 0.7M
2021-11-29 12,385.00 12,645.00 12,250.00 12,605.00 1.0M
2021-11-26 12,630.00 12,710.00 12,565.00 12,625.00 0.6M
2021-11-25 12,595.00 12,660.00 12,570.00 12,630.00 0.5M
2021-11-24 12,795.00 12,795.00 12,590.00 12,595.00 1.2M
2021-11-23 12,780.00 12,895.00 12,760.00 12,860.00 0.7M
2021-11-22 12,595.00 12,805.00 12,545.00 12,800.00 0.8M
2021-11-19 12,515.00 12,515.00 12,400.00 12,455.00 0.9M
2021-11-18 12,510.00 12,525.00 12,400.00 12,520.00 0.7M
2021-11-17 12,440.00 12,545.00 12,330.00 12,495.00 0.9M
2021-11-16 12,535.00 12,535.00 12,425.00 12,440.00 1.0M
2021-11-15 12,710.00 12,805.00 12,505.00 12,545.00 1.7M
2021-11-12 12,735.00 12,735.00 12,590.00 12,700.00 0.8M
2021-11-11 12,470.00 12,550.00 12,350.00 12,520.00 1.0M
2021-11-10 12,715.00 12,720.00 12,460.00 12,525.00 1.8M
2021-11-09 12,915.00 12,915.00 12,730.00 12,800.00 1.5M
2021-11-08 12,580.00 12,770.00 12,490.00 12,710.00 1.3M
2021-11-05 12,650.00 12,740.00 12,550.00 12,580.00 1.3M
2021-11-04 12,435.00 12,545.00 12,300.00 12,480.00 0.9M
2021-11-03 12,365.00 12,420.00 12,215.00 12,260.00 1.1M
2021-11-02 12,200.00 12,380.00 12,175.00 12,280.00 0.8M
2021-11-01 12,120.00 12,160.00 11,990.00 12,045.00 0.7M
2021-10-29 11,945.00 12,050.00 11,895.00 12,010.00 0.6M
2021-10-28 12,050.00 12,100.00 11,855.00 11,855.00 1.5M
2021-10-27 11,920.00 12,050.00 11,850.00 12,050.00 0.7M
2021-10-26 12,010.00 12,050.00 11,875.00 11,910.00 0.9M
2021-10-25 11,735.00 11,795.00 11,610.00 11,790.00 0.6M
2021-10-22 11,695.00 11,735.00 11,610.00 11,680.00 0.5M
2021-10-21 11,750.00 11,800.00 11,625.00 11,640.00 0.6M
2021-10-20 11,770.00 11,890.00 11,690.00 11,800.00 0.7M
2021-10-19 11,735.00 11,840.00 11,675.00 11,735.00 0.9M
2021-10-18 11,450.00 11,625.00 11,450.00 11,610.00 1.2M
2021-10-15 11,175.00 11,475.00 11,125.00 11,450.00 2.1M
2021-10-14 11,115.00 11,135.00 11,055.00 11,120.00 0.7M
2021-10-13 10,780.00 11,050.00 10,775.00 11,050.00 0.8M
2021-10-12 10,810.00 10,890.00 10,700.00 10,750.00 1.3M
2021-10-08 10,810.00 11,060.00 10,775.00 10,825.00 0.8M
2021-10-07 10,695.00 10,790.00 10,690.00 10,775.00 0.5M
2021-10-06 10,805.00 10,850.00 10,680.00 10,695.00 0.5M
2021-10-05 10,590.00 10,705.00 10,580.00 10,680.00 0.9M
2021-10-01 10,920.00 10,945.00 10,795.00 10,805.00 0.7M
2021-09-30 10,785.00 10,985.00 10,695.00 10,950.00 0.7M
2021-09-29 10,840.00 10,840.00 10,685.00 10,735.00 1.4M
2021-09-28 11,070.00 11,090.00 10,975.00 10,975.00 1.0M
2021-09-27 11,105.00 11,270.00 10,995.00 11,120.00 1.1M
2021-09-24 11,135.00 11,215.00 11,010.00 11,150.00 1.0M
2021-09-23 11,000.00 11,135.00 10,945.00 11,055.00 0.9M
2021-09-17 11,190.00 11,235.00 11,090.00 11,205.00 1.1M
2021-09-16 11,405.00 11,425.00 11,170.00 11,240.00 0.9M
2021-09-15 11,400.00 11,410.00 11,310.00 11,375.00 0.8M
2021-09-14 11,200.00 11,445.00 11,145.00 11,345.00 1.3M
2021-09-13 11,235.00 11,350.00 11,180.00 11,215.00 1.0M
2021-09-10 11,075.00 11,260.00 11,075.00 11,255.00 1.2M
2021-09-09 11,110.00 11,215.00 11,000.00 11,060.00 0.9M
2021-09-08 11,230.00 11,265.00 11,125.00 11,135.00 0.9M
2021-09-07 11,035.00 11,235.00 11,025.00 11,235.00 1.1M
2021-09-06 10,835.00 11,040.00 10,830.00 11,025.00 0.8M
2021-09-03 10,940.00 11,000.00 10,770.00 10,830.00 1.5M
2021-09-02 11,035.00 11,045.00 10,900.00 10,935.00 1.5M
2021-09-01 11,260.00 11,275.00 10,880.00 11,040.00 2.6M
2021-08-31 11,280.00 11,370.00 11,195.00 11,255.00 1.5M
2021-08-30 11,315.00 11,460.00 11,190.00 11,245.00 2.0M
2021-08-27 11,050.00 11,185.00 11,015.00 11,175.00 1.1M
2021-08-26 11,235.00 11,285.00 11,125.00 11,180.00 0.9M
2021-08-25 11,255.00 11,255.00 11,020.00 11,155.00 1.3M
2021-08-24 11,200.00 11,305.00 11,080.00 11,180.00 1.6M
2021-08-23 10,875.00 11,050.00 10,760.00 11,005.00 1.2M
2021-08-20 10,910.00 10,925.00 10,725.00 10,760.00 1.8M
2021-08-19 10,780.00 11,025.00 10,700.00 10,960.00 1.9M
2021-08-18 10,700.00 10,900.00 10,615.00 10,705.00 3.0M
2021-08-17 11,125.00 11,125.00 10,865.00 10,885.00 5.9M
2021-08-13 11,510.00 11,770.00 11,445.00 11,480.00 3.6M
2021-08-12 11,495.00 11,510.00 11,350.00 11,485.00 2.6M
2021-08-11 11,125.00 11,415.00 11,125.00 11,400.00 2.3M
2021-08-10 11,150.00 11,210.00 10,980.00 11,000.00 2.3M
2021-08-09 11,320.00 11,355.00 10,985.00 11,150.00 4.1M
2021-08-06 11,120.00 11,345.00 11,100.00 11,215.00 2.7M
2021-08-05 11,150.00 11,180.00 11,000.00 11,025.00 2.9M
2021-08-04 10,790.00 11,115.00 10,670.00 11,085.00 2.0M
2021-08-03 11,050.00 11,055.00 10,775.00 10,790.00 2.9M
2021-08-02 10,975.00 11,190.00 10,825.00 10,990.00 3.6M
2021-07-30 10,790.00 10,925.00 10,700.00 10,850.00 2.3M
2021-07-29 10,375.00 10,640.00 10,350.00 10,625.00 1.8M
2021-07-28 10,090.00 10,310.00 10,050.00 10,260.00 2.3M
2021-07-27 10,565.00 10,635.00 10,365.00 10,365.00 2.1M
2021-07-26 10,640.00 10,675.00 10,380.00 10,545.00 2.7M
2021-07-23 10,785.00 10,855.00 10,645.00 10,690.00 2.7M
2021-07-22 10,675.00 10,870.00 10,590.00 10,720.00 4.8M
2021-07-21 10,225.00 10,585.00 10,225.00 10,530.00 3.7M
2021-07-20 10,025.00 10,190.00 10,000.00 10,095.00 3.7M