Samsung KODEX iShares US TIPS Bond Active ETF

468370
🏛️ south-korea →
11,285.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11,295.00 11,295.00 11,210.00 11,215.00 0.1K
09:05 11,210.00 11,215.00 11,210.00 11,210.00 0.5K
09:10 11,215.00 11,220.00 11,215.00 11,220.00 0.0K
09:15 11,220.00 11,225.00 11,220.00 11,220.00 0.2K
09:20 11,215.00 11,215.00 11,210.00 11,210.00 0.2K
09:25 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
09:30 11,210.00 11,210.00 11,205.00 11,210.00 1.0K
09:35 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
09:40 11,200.00 11,205.00 11,200.00 11,200.00 0.3K
09:45 11,200.00 11,200.00 11,195.00 11,200.00 0.1K
09:55 11,200.00 11,200.00 11,200.00 11,200.00 8.4K
10:05 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
10:10 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
10:15 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
10:20 11,210.00 11,215.00 11,210.00 11,210.00 2.7K
10:25 11,215.00 11,215.00 11,210.00 11,210.00 0.0K
10:30 11,210.00 11,210.00 11,200.00 11,205.00 3.6K
10:35 11,205.00 11,215.00 11,205.00 11,215.00 0.0K
10:45 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
10:55 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
11:00 11,205.00 11,205.00 11,200.00 11,200.00 0.2K
11:05 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
11:10 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
11:15 11,205.00 11,205.00 11,205.00 11,205.00 16.2K
11:25 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
11:35 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
11:40 11,205.00 11,205.00 11,200.00 11,200.00 0.0K
11:45 11,205.00 11,205.00 11,205.00 11,205.00 2.5K
11:55 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
12:00 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
12:15 11,200.00 11,200.00 11,195.00 11,195.00 0.3K
12:20 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:35 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:40 11,195.00 11,195.00 11,190.00 11,190.00 0.1K
12:45 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:50 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:55 11,200.00 11,200.00 11,200.00 11,200.00 4.3K
13:15 11,200.00 11,205.00 11,200.00 11,205.00 3.6K
13:20 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:25 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:35 11,200.00 11,205.00 11,200.00 11,200.00 0.0K
13:40 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
13:50 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
14:00 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
14:05 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
14:15 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
14:20 11,205.00 11,205.00 11,205.00 11,205.00 1.2K
14:35 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:40 11,220.00 11,220.00 11,215.00 11,215.00 0.0K
14:45 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
14:50 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
14:55 11,210.00 11,210.00 11,210.00 11,210.00 0.5K
15:05 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
15:15 11,205.00 11,205.00 11,200.00 11,200.00 0.6K
15:25 11,200.00 11,200.00 11,200.00 11,200.00 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11,300.00 11,300.00 11,245.00 11,285.00 0.0M
2025-09-25 11,295.00 11,295.00 11,190.00 11,200.00 0.0M
2025-09-24 11,145.00 11,205.00 11,145.00 11,205.00 0.0M
2025-09-23 11,175.00 11,175.00 11,115.00 11,145.00 0.0M
2025-09-22 11,250.00 11,250.00 11,125.00 11,155.00 0.0M
2025-09-19 11,190.00 11,190.00 11,130.00 11,165.00 0.0M
2025-09-18 11,015.00 11,165.00 11,015.00 11,165.00 0.0M
2025-09-17 11,140.00 11,140.00 11,080.00 11,100.00 0.0M
2025-09-16 11,185.00 11,185.00 11,080.00 11,080.00 0.0M
2025-09-15 11,150.00 11,165.00 11,130.00 11,135.00 0.0M
2025-09-12 11,140.00 11,175.00 11,140.00 11,155.00 0.0M
2025-09-11 11,070.00 11,160.00 11,070.00 11,160.00 0.0M
2025-09-10 11,180.00 11,180.00 11,090.00 11,090.00 0.0M
2025-09-09 11,200.00 11,200.00 11,105.00 11,135.00 0.0M
2025-09-08 11,175.00 11,175.00 11,105.00 11,135.00 0.0M
2025-09-05 11,175.00 11,175.00 11,090.00 11,100.00 0.0M
2025-09-04 11,055.00 11,110.00 11,055.00 11,105.00 0.0M
2025-09-03 11,030.00 11,100.00 11,030.00 11,055.00 0.0M
2025-09-02 11,155.00 11,155.00 11,045.00 11,055.00 0.0M
2025-09-01 11,120.00 11,120.00 11,055.00 11,080.00 0.0M
2025-08-29 11,060.00 11,085.00 11,040.00 11,085.00 0.0M
2025-08-28 11,160.00 11,160.00 11,050.00 11,065.00 0.0M
2025-08-27 11,165.00 11,165.00 11,100.00 11,115.00 0.0M
2025-08-26 11,115.00 11,115.00 11,025.00 11,085.00 0.0M
2025-08-25 11,080.00 11,080.00 11,020.00 11,020.00 0.0M
2025-08-22 11,045.00 11,085.00 11,015.00 11,030.00 0.0M
2025-08-21 11,110.00 11,110.00 11,045.00 11,045.00 0.0M
2025-08-20 11,060.00 11,060.00 11,000.00 11,045.00 0.0M
2025-08-19 11,020.00 11,020.00 10,955.00 10,975.00 0.0M
2025-08-18 11,030.00 11,035.00 10,935.00 10,950.00 0.0M
2025-08-14 11,025.00 11,025.00 10,955.00 10,985.00 0.0M
2025-08-13 11,005.00 11,005.00 10,935.00 10,940.00 0.0M
2025-08-12 11,080.00 11,080.00 10,995.00 11,010.00 0.0M
2025-08-11 11,065.00 11,065.00 10,985.00 11,005.00 0.0M
2025-08-08 11,000.00 11,020.00 10,945.00 11,010.00 0.0M
2025-08-07 10,995.00 10,995.00 10,920.00 10,925.00 0.0M
2025-08-06 11,050.00 11,050.00 10,980.00 10,995.00 0.0M
2025-08-05 11,045.00 11,045.00 10,970.00 11,000.00 0.0M
2025-08-04 10,990.00 10,990.00 10,910.00 10,930.00 0.0M
2025-08-01 10,985.00 11,005.00 10,955.00 10,990.00 0.0M
2025-07-31 10,925.00 10,985.00 10,910.00 10,930.00 0.0M
2025-07-30 11,040.00 11,040.00 10,885.00 10,925.00 0.0M
2025-07-29 11,015.00 11,015.00 10,955.00 10,970.00 0.0M
2025-07-28 10,850.00 10,905.00 10,850.00 10,905.00 0.0M
2025-07-25 10,775.00 10,890.00 10,775.00 10,875.00 0.0M
2025-07-24 10,890.00 10,890.00 10,755.00 10,775.00 0.0M
2025-07-23 11,015.00 11,015.00 10,865.00 10,895.00 0.0M
2025-07-22 10,990.00 10,990.00 10,930.00 10,965.00 0.0M
2025-07-21 10,990.00 10,990.00 10,955.00 10,960.00 0.0M
2025-07-18 11,035.00 11,035.00 10,930.00 10,990.00 0.0M
2025-07-17 10,875.00 10,940.00 10,875.00 10,930.00 0.0M
2025-07-16 10,900.00 10,900.00 10,860.00 10,875.00 0.0M
2025-07-15 10,895.00 10,895.00 10,845.00 10,850.00 0.0M
2025-07-14 10,895.00 10,895.00 10,805.00 10,845.00 0.0M
2025-07-11 10,860.00 10,860.00 10,795.00 10,825.00 0.0M
2025-07-10 10,880.00 10,880.00 10,795.00 10,795.00 0.0M
2025-07-09 10,820.00 10,820.00 10,755.00 10,780.00 0.0M
2025-07-08 10,860.00 10,860.00 10,710.00 10,725.00 0.0M
2025-07-07 10,725.00 10,770.00 10,710.00 10,760.00 0.0M
2025-07-04 10,715.00 10,755.00 10,705.00 10,725.00 0.0M
2025-07-03 10,715.00 10,735.00 10,670.00 10,720.00 0.0M
2025-07-02 10,735.00 10,745.00 10,680.00 10,695.00 0.0M
2025-07-01 10,710.00 10,710.00 10,635.00 10,700.00 0.0M
2025-06-30 10,680.00 10,695.00 10,595.00 10,620.00 0.0M
2025-06-27 10,740.00 10,740.00 10,645.00 10,680.00 0.0M
2025-06-26 10,720.00 10,720.00 10,665.00 10,690.00 0.0M
2025-06-25 10,720.00 10,730.00 10,655.00 10,720.00 0.0M
2025-06-24 10,825.00 10,825.00 10,685.00 10,685.00 0.0M
2025-06-23 10,745.00 10,850.00 10,745.00 10,840.00 0.0M
2025-06-20 10,845.00 10,845.00 10,700.00 10,715.00 0.0M
2025-06-19 10,830.00 10,855.00 10,760.00 10,805.00 0.0M
2025-06-18 10,735.00 10,780.00 10,705.00 10,705.00 0.0M
2025-06-17 10,615.00 10,645.00 10,605.00 10,625.00 0.0M
2025-06-16 10,715.00 10,715.00 10,585.00 10,610.00 0.0M
2025-06-13 10,625.00 10,735.00 10,615.00 10,715.00 0.0M
2025-06-12 10,715.00 10,715.00 10,560.00 10,590.00 0.0M
2025-06-11 10,625.00 10,670.00 10,595.00 10,670.00 0.0M
2025-06-10 10,455.00 10,635.00 10,455.00 10,625.00 0.0M
2025-06-09 10,600.00 10,600.00 10,520.00 10,530.00 0.0M
2025-06-05 10,690.00 10,690.00 10,605.00 10,630.00 0.0M
2025-06-04 10,805.00 10,805.00 10,690.00 10,690.00 0.0M
2025-06-02 10,880.00 10,880.00 10,720.00 10,720.00 0.0M
2025-05-30 10,670.00 10,785.00 10,670.00 10,775.00 0.0M
2025-05-29 10,755.00 10,760.00 10,670.00 10,670.00 0.0M
2025-05-28 10,730.00 10,780.00 10,720.00 10,765.00 0.0M
2025-05-27 10,755.00 10,755.00 10,670.00 10,730.00 0.0M
2025-05-26 10,740.00 10,740.00 10,610.00 10,635.00 0.0M
2025-05-23 10,860.00 10,860.00 10,720.00 10,750.00 0.0M
2025-05-22 10,750.00 10,750.00 10,680.00 10,750.00 0.0M
2025-05-21 10,845.00 10,875.00 10,820.00 10,830.00 0.0M
2025-05-20 10,955.00 10,955.00 10,895.00 10,915.00 0.0M
2025-05-19 10,980.00 10,980.00 10,895.00 10,910.00 0.0M
2025-05-16 10,885.00 10,970.00 10,885.00 10,890.00 0.0M
2025-05-15 11,040.00 11,040.00 10,860.00 10,880.00 0.0M
2025-05-14 11,125.00 11,125.00 11,010.00 11,080.00 0.0M
2025-05-13 11,090.00 11,090.00 10,970.00 11,045.00 0.0M
2025-05-12 11,015.00 11,015.00 10,910.00 10,970.00 0.0M
2025-05-09 11,090.00 11,100.00 10,975.00 10,995.00 0.0M
2025-05-08 10,990.00 11,015.00 10,950.00 10,975.00 0.0M
2025-05-07 10,685.00 11,020.00 10,685.00 10,990.00 0.0M
2025-05-02 11,390.00 11,390.00 11,095.00 11,095.00 0.0M
2025-04-30 11,375.00 11,375.00 11,230.00 11,240.00 0.0M
2025-04-29 11,410.00 11,410.00 11,315.00 11,325.00 0.0M
2025-04-28 11,450.00 11,450.00 11,390.00 11,425.00 0.0M
2025-04-25 11,335.00 11,415.00 11,335.00 11,395.00 0.0M
2025-04-24 11,275.00 11,330.00 11,250.00 11,330.00 0.0M
2025-04-23 11,185.00 11,275.00 11,185.00 11,190.00 0.0M
2025-04-22 11,195.00 11,195.00 11,105.00 11,120.00 0.0M
2025-04-21 11,195.00 11,195.00 11,120.00 11,145.00 0.0M
2025-04-18 11,210.00 11,250.00 11,115.00 11,195.00 0.0M
2025-04-17 11,205.00 11,205.00 11,110.00 11,120.00 0.0M
2025-04-16 11,275.00 11,275.00 11,170.00 11,185.00 0.0M
2025-04-15 11,100.00 11,185.00 11,100.00 11,160.00 0.0M
2025-04-14 11,145.00 11,155.00 11,095.00 11,100.00 0.1M
2025-04-11 11,390.00 11,390.00 11,245.00 11,295.00 0.1M
2025-04-10 11,455.00 11,545.00 11,440.00 11,490.00 0.0M
2025-04-09 11,635.00 11,660.00 11,515.00 11,570.00 0.1M
2025-04-08 11,675.00 11,675.00 11,550.00 11,635.00 0.1M
2025-04-07 11,705.00 11,830.00 11,705.00 11,810.00 0.1M
2025-04-04 11,720.00 11,720.00 11,495.00 11,530.00 0.0M
2025-04-03 11,750.00 11,795.00 11,725.00 11,765.00 0.0M
2025-04-02 11,780.00 11,780.00 11,665.00 11,680.00 0.0M
2025-04-01 11,755.00 11,775.00 11,690.00 11,755.00 0.1M
2025-03-31 11,630.00 11,755.00 11,630.00 11,755.00 0.1M
2025-03-28 11,585.00 11,615.00 11,585.00 11,615.00 0.0M
2025-03-27 11,565.00 11,610.00 11,540.00 11,555.00 0.0M
2025-03-26 11,625.00 11,625.00 11,530.00 11,550.00 0.0M
2025-03-25 11,595.00 11,595.00 11,570.00 11,585.00 0.0M
2025-03-24 11,645.00 11,645.00 11,540.00 11,580.00 0.0M
2025-03-21 11,560.00 11,620.00 11,560.00 11,565.00 0.0M
2025-03-20 11,505.00 11,560.00 11,505.00 11,550.00 0.0M
2025-03-19 11,480.00 11,480.00 11,395.00 11,415.00 0.0M
2025-03-18 11,340.00 11,430.00 11,325.00 11,430.00 0.0M
2025-03-17 11,425.00 11,425.00 11,350.00 11,380.00 0.0M
2025-03-14 11,450.00 11,460.00 11,415.00 11,430.00 0.0M
2025-03-13 11,430.00 11,450.00 11,390.00 11,450.00 0.0M
2025-03-12 11,505.00 11,505.00 11,410.00 11,430.00 0.0M
2025-03-11 11,605.00 11,605.00 11,510.00 11,525.00 0.0M
2025-03-10 11,425.00 11,470.00 11,380.00 11,425.00 0.0M
2025-03-07 11,485.00 11,485.00 11,380.00 11,425.00 0.0M
2025-03-06 11,445.00 11,445.00 11,295.00 11,325.00 0.0M
2025-03-05 11,550.00 11,550.00 11,470.00 11,480.00 0.0M
2025-03-04 11,540.00 11,620.00 11,530.00 11,605.00 0.0M
2025-02-28 11,355.00 11,540.00 11,355.00 11,540.00 0.0M
2025-02-27 11,255.00 11,350.00 11,255.00 11,350.00 0.0M
2025-02-26 11,190.00 11,260.00 11,190.00 11,245.00 0.0M
2025-02-25 11,225.00 11,230.00 11,195.00 11,215.00 0.0M
2025-02-24 11,190.00 11,220.00 11,115.00 11,140.00 0.0M
2025-02-21 11,210.00 11,210.00 11,175.00 11,195.00 0.0M
2025-02-20 11,180.00 11,230.00 11,180.00 11,210.00 0.0M
2025-02-19 11,240.00 11,240.00 11,175.00 11,180.00 0.0M
2025-02-18 11,215.00 11,245.00 11,215.00 11,230.00 0.0M
2025-02-17 11,315.00 11,315.00 11,210.00 11,215.00 0.0M
2025-02-14 11,285.00 11,285.00 11,210.00 11,235.00 0.0M
2025-02-13 11,240.00 11,265.00 11,210.00 11,210.00 0.0M
2025-02-12 11,385.00 11,385.00 11,280.00 11,305.00 0.0M
2025-02-11 11,315.00 11,335.00 11,300.00 11,300.00 0.0M
2025-02-10 11,380.00 11,380.00 11,290.00 11,295.00 0.0M
2025-02-07 11,220.00 11,305.00 11,220.00 11,290.00 0.0M
2025-02-06 11,375.00 11,375.00 11,290.00 11,315.00 0.0M
2025-02-05 11,380.00 11,380.00 11,245.00 11,245.00 0.0M
2025-02-04 11,310.00 11,380.00 11,295.00 11,345.00 0.0M
2025-02-03 11,280.00 11,435.00 11,280.00 11,395.00 0.0M
2025-01-31 11,270.00 11,270.00 11,195.00 11,245.00 0.0M
2025-01-24 11,065.00 11,075.00 11,020.00 11,040.00 0.0M
2025-01-23 10,985.00 11,085.00 10,985.00 11,070.00 0.0M
2025-01-22 11,130.00 11,130.00 11,005.00 11,060.00 0.0M
2025-01-21 11,140.00 11,145.00 11,080.00 11,130.00 0.0M
2025-01-20 11,225.00 11,230.00 11,160.00 11,180.00 0.0M
2025-01-17 11,195.00 11,225.00 11,195.00 11,225.00 0.0M
2025-01-16 11,175.00 11,205.00 11,145.00 11,195.00 0.0M
2025-01-15 11,195.00 11,195.00 11,145.00 11,175.00 0.0M
2025-01-14 11,215.00 11,215.00 11,160.00 11,195.00 0.0M
2025-01-13 11,330.00 11,330.00 11,205.00 11,215.00 0.0M
2025-01-10 11,175.00 11,210.00 11,160.00 11,205.00 0.0M
2025-01-09 11,175.00 11,210.00 11,150.00 11,200.00 0.0M
2025-01-08 11,190.00 11,190.00 11,085.00 11,130.00 0.0M
2025-01-07 11,270.00 11,270.00 11,100.00 11,130.00 0.0M
2025-01-06 11,275.00 11,275.00 11,225.00 11,240.00 0.0M
2025-01-03 11,200.00 11,285.00 11,200.00 11,270.00 0.0M
2025-01-02 11,295.00 11,295.00 11,225.00 11,230.00 0.1M