Samsung KODEX TRF7030 ETF

329670
🏛️ south-korea →
20,320.00
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 13,940.00 13,970.00 13,895.00 13,970.00 0.0M
2021-12-29 13,945.00 13,965.00 13,925.00 13,955.00 0.0M
2021-12-28 13,915.00 13,935.00 13,900.00 13,930.00 0.0M
2021-12-27 13,900.00 13,915.00 13,855.00 13,895.00 0.0M
2021-12-24 13,810.00 13,885.00 13,810.00 13,855.00 0.0M
2021-12-23 13,810.00 13,820.00 13,745.00 13,800.00 0.0M
2021-12-22 13,880.00 13,880.00 13,695.00 13,775.00 0.0M
2021-12-21 13,605.00 13,715.00 13,605.00 13,715.00 0.0M
2021-12-20 13,655.00 13,670.00 13,585.00 13,645.00 0.0M
2021-12-17 13,710.00 13,720.00 13,590.00 13,590.00 0.0M
2021-12-16 13,690.00 13,775.00 13,690.00 13,770.00 0.0M
2021-12-15 13,645.00 13,690.00 13,630.00 13,690.00 0.0M
2021-12-14 13,715.00 13,740.00 13,640.00 13,660.00 0.0M
2021-12-13 13,740.00 13,825.00 13,740.00 13,765.00 0.0M
2021-12-10 13,700.00 13,725.00 13,665.00 13,720.00 0.0M
2021-12-09 13,760.00 13,770.00 13,740.00 13,750.00 0.0M
2021-12-08 13,665.00 13,775.00 13,665.00 13,770.00 0.0M
2021-12-07 13,560.00 13,600.00 13,530.00 13,600.00 0.0M
2021-12-06 13,475.00 13,525.00 13,460.00 13,515.00 0.0M
2021-12-03 13,595.00 13,645.00 13,550.00 13,645.00 0.0M
2021-12-02 13,460.00 13,560.00 13,460.00 13,525.00 0.0M
2021-12-01 13,560.00 13,570.00 13,495.00 13,570.00 0.0M
2021-11-30 13,745.00 13,745.00 13,580.00 13,630.00 0.0M
2021-11-29 13,620.00 13,790.00 13,620.00 13,770.00 0.0M
2021-11-26 13,855.00 13,855.00 13,790.00 13,810.00 0.0M
2021-11-25 13,790.00 13,870.00 13,765.00 13,870.00 0.0M
2021-11-24 13,795.00 13,800.00 13,765.00 13,790.00 0.0M
2021-11-23 13,775.00 13,830.00 13,760.00 13,760.00 0.0M
2021-11-22 13,880.00 13,905.00 13,860.00 13,885.00 0.0M
2021-11-19 13,825.00 13,925.00 13,825.00 13,920.00 0.0M
2021-11-18 13,830.00 13,860.00 13,820.00 13,845.00 0.0M
2021-11-17 13,815.00 13,900.00 13,815.00 13,870.00 0.0M
2021-11-16 13,810.00 13,865.00 13,775.00 13,835.00 0.0M
2021-11-15 13,795.00 13,855.00 13,785.00 13,835.00 0.0M
2021-11-12 13,820.00 13,820.00 13,760.00 13,800.00 0.0M
2021-11-11 13,800.00 13,800.00 13,745.00 13,790.00 0.0M
2021-11-10 13,835.00 13,840.00 13,775.00 13,835.00 0.0M
2021-11-09 13,855.00 13,870.00 13,790.00 13,805.00 0.0M
2021-11-08 13,855.00 13,875.00 13,800.00 13,860.00 0.0M
2021-11-05 13,765.00 13,845.00 13,765.00 13,845.00 0.0M
2021-11-04 13,680.00 13,760.00 13,680.00 13,745.00 0.0M
2021-11-03 13,600.00 13,680.00 13,600.00 13,645.00 0.0M
2021-11-02 13,575.00 13,630.00 13,575.00 13,615.00 0.0M
2021-11-01 13,515.00 13,620.00 13,515.00 13,610.00 0.0M
2021-10-29 13,605.00 13,605.00 13,495.00 13,515.00 0.0M
2021-10-28 13,525.00 13,525.00 13,465.00 13,475.00 0.0M
2021-10-27 13,530.00 13,530.00 13,480.00 13,525.00 0.0M
2021-10-26 13,485.00 13,530.00 13,440.00 13,450.00 0.0M
2021-10-25 13,525.00 13,530.00 13,425.00 13,485.00 0.0M
2021-10-22 13,500.00 13,565.00 13,500.00 13,550.00 0.0M
2021-10-21 13,465.00 13,540.00 13,465.00 13,540.00 0.0M
2021-10-20 13,490.00 13,510.00 13,455.00 13,485.00 0.0M
2021-10-19 13,490.00 13,515.00 13,465.00 13,485.00 0.0M
2021-10-18 13,480.00 13,510.00 13,430.00 13,490.00 0.0M
2021-10-15 13,375.00 13,435.00 13,355.00 13,430.00 0.0M
2021-10-14 13,330.00 13,345.00 13,300.00 13,345.00 0.0M
2021-10-13 13,355.00 13,355.00 13,275.00 13,315.00 0.0M
2021-10-12 13,290.00 13,355.00 13,290.00 13,340.00 0.0M
2021-10-08 13,250.00 13,355.00 13,250.00 13,355.00 0.0M
2021-10-07 13,305.00 13,330.00 13,255.00 13,330.00 0.0M
2021-10-06 13,220.00 13,235.00 13,185.00 13,210.00 0.0M
2021-10-05 13,160.00 13,230.00 13,125.00 13,210.00 0.0M
2021-10-01 13,260.00 13,280.00 13,200.00 13,200.00 0.0M
2021-09-30 13,325.00 13,360.00 13,295.00 13,360.00 0.0M
2021-09-29 13,340.00 13,340.00 13,280.00 13,280.00 0.0M
2021-09-28 13,445.00 13,470.00 13,400.00 13,440.00 0.0M
2021-09-27 13,485.00 13,510.00 13,465.00 13,510.00 0.0M
2021-09-24 13,510.00 13,510.00 13,460.00 13,480.00 0.0M
2021-09-23 13,445.00 13,475.00 13,410.00 13,410.00 0.0M
2021-09-17 13,505.00 13,535.00 13,495.00 13,520.00 0.0M
2021-09-16 13,485.00 13,510.00 13,455.00 13,455.00 0.0M
2021-09-15 13,520.00 13,520.00 13,430.00 13,485.00 0.0M
2021-09-14 13,555.00 13,555.00 13,505.00 13,530.00 0.0M
2021-09-13 13,545.00 13,590.00 13,540.00 13,590.00 0.0M
2021-09-10 13,480.00 13,535.00 13,455.00 13,535.00 0.2M
2021-09-09 13,580.00 13,580.00 13,520.00 13,530.00 0.1M
2021-09-08 13,545.00 13,610.00 13,545.00 13,610.00 0.0M
2021-09-07 13,535.00 13,565.00 13,505.00 13,565.00 0.0M
2021-09-06 13,535.00 13,535.00 13,455.00 13,535.00 0.0M
2021-09-03 13,505.00 13,550.00 13,495.00 13,545.00 0.0M
2021-09-02 13,475.00 13,540.00 13,475.00 13,540.00 0.0M
2021-09-01 13,500.00 13,500.00 13,430.00 13,475.00 0.0M
2021-08-31 13,535.00 13,580.00 13,535.00 13,545.00 0.0M
2021-08-30 13,480.00 13,535.00 13,455.00 13,535.00 0.1M
2021-08-27 13,510.00 13,510.00 13,445.00 13,485.00 0.0M
2021-08-26 13,445.00 13,525.00 13,415.00 13,510.00 0.0M
2021-08-25 13,430.00 13,500.00 13,425.00 13,500.00 0.0M
2021-08-24 13,430.00 13,515.00 13,430.00 13,475.00 0.0M
2021-08-23 13,445.00 13,465.00 13,435.00 13,465.00 0.0M
2021-08-20 13,465.00 13,465.00 13,335.00 13,435.00 0.0M
2021-08-19 13,430.00 13,440.00 13,365.00 13,410.00 0.0M
2021-08-18 13,535.00 13,535.00 13,410.00 13,435.00 0.0M
2021-08-17 13,490.00 13,550.00 13,420.00 13,540.00 0.1M
2021-08-13 13,410.00 13,490.00 13,410.00 13,485.00 0.0M
2021-08-12 13,330.00 13,410.00 13,310.00 13,410.00 0.0M
2021-08-11 13,260.00 13,325.00 13,235.00 13,325.00 0.1M
2021-08-10 13,215.00 13,260.00 13,175.00 13,260.00 0.2M
2021-08-09 13,220.00 13,220.00 13,135.00 13,195.00 0.0M
2021-08-06 13,130.00 13,230.00 13,130.00 13,220.00 0.0M
2021-08-05 13,180.00 13,200.00 13,140.00 13,175.00 0.0M
2021-08-04 13,240.00 13,250.00 13,150.00 13,150.00 0.0M
2021-08-03 13,180.00 13,260.00 13,170.00 13,240.00 0.0M
2021-08-02 13,240.00 13,270.00 13,220.00 13,250.00 0.0M
2021-07-30 13,145.00 13,185.00 13,110.00 13,185.00 0.0M
2021-07-29 13,220.00 13,220.00 13,110.00 13,145.00 0.0M
2021-07-28 13,225.00 13,230.00 13,205.00 13,220.00 0.0M
2021-07-27 13,230.00 13,245.00 13,180.00 13,230.00 0.0M
2021-07-26 13,155.00 13,210.00 13,130.00 13,210.00 0.0M
2021-07-23 13,055.00 13,150.00 13,055.00 13,150.00 0.0M
2021-07-22 13,015.00 13,100.00 13,015.00 13,090.00 0.0M
2021-07-21 12,950.00 13,015.00 12,910.00 13,015.00 0.0M
2021-07-20 12,955.00 12,960.00 12,890.00 12,950.00 0.0M
2021-07-19 12,975.00 12,995.00 12,900.00 12,995.00 0.0M
2021-07-16 12,995.00 13,025.00 12,995.00 13,015.00 0.0M
2021-07-15 13,050.00 13,125.00 13,045.00 13,070.00 0.0M
2021-07-14 13,040.00 13,135.00 13,040.00 13,115.00 0.0M
2021-07-13 13,075.00 13,145.00 13,040.00 13,115.00 0.0M
2021-07-12 12,995.00 13,060.00 12,995.00 13,055.00 0.0M
2021-07-09 12,965.00 13,005.00 12,965.00 13,000.00 0.0M
2021-07-08 13,025.00 13,025.00 12,945.00 13,015.00 0.0M
2021-07-07 12,960.00 12,990.00 12,960.00 12,990.00 0.0M
2021-07-06 12,910.00 12,945.00 12,860.00 12,905.00 0.0M
2021-07-05 12,885.00 12,905.00 12,880.00 12,890.00 0.0M
2021-07-02 12,865.00 12,895.00 12,805.00 12,805.00 0.0M
2021-07-01 12,805.00 12,870.00 12,790.00 12,865.00 0.0M
2021-06-30 12,765.00 12,845.00 12,765.00 12,805.00 0.0M
2021-06-29 12,830.00 12,835.00 12,745.00 12,825.00 0.0M
2021-06-28 12,790.00 12,855.00 12,790.00 12,850.00 0.0M
2021-06-25 12,785.00 12,810.00 12,750.00 12,790.00 0.0M
2021-06-24 12,860.00 12,860.00 12,735.00 12,825.00 0.0M
2021-06-23 12,810.00 12,870.00 12,810.00 12,870.00 0.0M
2021-06-22 12,670.00 12,745.00 12,665.00 12,745.00 0.0M
2021-06-21 12,655.00 12,670.00 12,585.00 12,670.00 0.0M
2021-06-18 12,780.00 12,800.00 12,745.00 12,790.00 0.0M
2021-06-17 12,725.00 12,740.00 12,640.00 12,740.00 0.0M
2021-06-16 12,705.00 12,705.00 12,660.00 12,695.00 0.0M
2021-06-15 12,680.00 12,725.00 12,640.00 12,720.00 0.0M
2021-06-14 12,665.00 12,680.00 12,615.00 12,680.00 0.0M
2021-06-11 12,655.00 12,655.00 12,620.00 12,630.00 0.0M
2021-06-10 12,630.00 12,630.00 12,595.00 12,625.00 0.0M
2021-06-09 12,555.00 12,635.00 12,555.00 12,630.00 0.0M
2021-06-08 12,595.00 12,600.00 12,540.00 12,600.00 0.0M
2021-06-07 12,545.00 12,575.00 12,520.00 12,575.00 0.0M
2021-06-04 12,575.00 12,575.00 12,470.00 12,545.00 0.0M
2021-06-03 12,560.00 12,560.00 12,485.00 12,555.00 0.0M
2021-06-02 12,485.00 12,540.00 12,485.00 12,540.00 0.0M
2021-06-01 12,410.00 12,485.00 12,410.00 12,485.00 0.0M
2021-05-31 12,570.00 12,570.00 12,490.00 12,535.00 0.0M
2021-05-28 12,550.00 12,575.00 12,475.00 12,555.00 0.0M
2021-05-27 12,555.00 12,555.00 12,510.00 12,545.00 0.0M
2021-05-26 12,620.00 12,620.00 12,540.00 12,570.00 0.0M
2021-05-25 12,610.00 12,655.00 12,585.00 12,655.00 0.0M
2021-05-24 12,555.00 12,595.00 12,525.00 12,580.00 0.0M
2021-05-21 12,440.00 12,535.00 12,440.00 12,530.00 0.0M
2021-05-20 12,460.00 12,485.00 12,395.00 12,485.00 0.0M
2021-05-18 12,620.00 12,620.00 12,505.00 12,590.00 0.0M
2021-05-17 12,450.00 12,595.00 12,450.00 12,595.00 0.0M
2021-05-14 12,325.00 12,475.00 12,325.00 12,460.00 0.0M
2021-05-13 12,400.00 12,400.00 12,295.00 12,385.00 0.0M
2021-05-12 12,490.00 12,490.00 12,405.00 12,480.00 0.0M
2021-05-11 12,430.00 12,515.00 12,430.00 12,515.00 0.0M
2021-05-10 12,545.00 12,555.00 12,475.00 12,540.00 0.0M
2021-05-07 12,540.00 12,550.00 12,455.00 12,550.00 0.0M
2021-05-06 12,480.00 12,490.00 12,440.00 12,490.00 0.0M
2021-05-04 12,525.00 12,525.00 12,470.00 12,490.00 0.0M
2021-05-03 12,465.00 12,500.00 12,385.00 12,500.00 0.0M
2021-04-30 12,475.00 12,475.00 12,375.00 12,465.00 0.0M
2021-04-29 12,440.00 12,470.00 12,350.00 12,455.00 0.0M
2021-04-28 12,475.00 12,475.00 12,455.00 12,455.00 0.0M
2021-04-27 12,475.00 12,475.00 12,365.00 12,460.00 0.0M
2021-04-26 12,495.00 12,500.00 12,435.00 12,475.00 0.0M
2021-04-23 12,460.00 12,460.00 12,390.00 12,430.00 0.0M
2021-04-22 12,455.00 12,455.00 12,385.00 12,425.00 0.0M
2021-04-21 12,335.00 12,395.00 12,335.00 12,395.00 0.0M
2021-04-20 12,495.00 12,495.00 12,395.00 12,455.00 0.0M
2021-04-19 12,405.00 12,515.00 12,405.00 12,495.00 0.0M
2021-04-16 12,455.00 12,470.00 12,390.00 12,390.00 0.0M
2021-04-15 12,390.00 12,405.00 12,320.00 12,405.00 0.0M
2021-04-14 12,440.00 12,440.00 12,360.00 12,405.00 0.0M
2021-04-13 12,385.00 12,415.00 12,370.00 12,410.00 0.0M
2021-04-12 12,335.00 12,390.00 12,305.00 12,390.00 0.0M
2021-04-09 12,335.00 12,340.00 12,245.00 12,340.00 0.0M
2021-04-08 12,205.00 12,335.00 12,205.00 12,330.00 0.0M
2021-04-07 12,230.00 12,230.00 12,110.00 12,195.00 0.0M
2021-04-06 12,225.00 12,295.00 12,210.00 12,260.00 0.0M
2021-04-05 12,260.00 12,295.00 12,195.00 12,260.00 0.0M
2021-04-02 12,190.00 12,265.00 12,170.00 12,260.00 0.0M
2021-04-01 12,160.00 12,195.00 12,085.00 12,195.00 0.0M
2021-03-31 12,170.00 12,180.00 12,110.00 12,145.00 0.0M
2021-03-30 12,185.00 12,185.00 12,115.00 12,175.00 0.0M
2021-03-29 12,060.00 12,150.00 12,060.00 12,145.00 0.0M
2021-03-26 12,115.00 12,155.00 12,065.00 12,065.00 0.0M
2021-03-25 12,035.00 12,115.00 12,035.00 12,115.00 0.0M
2021-03-24 12,155.00 12,155.00 12,085.00 12,135.00 0.0M
2021-03-23 12,155.00 12,155.00 12,130.00 12,140.00 0.0M
2021-03-22 12,150.00 12,165.00 12,060.00 12,140.00 0.0M
2021-03-19 12,075.00 12,105.00 12,040.00 12,085.00 0.0M
2021-03-18 12,205.00 12,205.00 12,070.00 12,155.00 0.0M
2021-03-17 12,080.00 12,180.00 12,080.00 12,170.00 0.0M
2021-03-16 12,195.00 12,195.00 12,105.00 12,155.00 0.0M
2021-03-15 12,200.00 12,215.00 12,125.00 12,185.00 0.0M
2021-03-12 12,175.00 12,175.00 12,095.00 12,165.00 0.0M
2021-03-11 12,125.00 12,150.00 12,050.00 12,145.00 0.0M
2021-03-10 12,060.00 12,105.00 12,030.00 12,105.00 0.0M
2021-03-09 11,870.00 11,920.00 11,855.00 11,915.00 0.0M
2021-03-08 11,950.00 11,955.00 11,875.00 11,935.00 0.0M
2021-03-05 11,845.00 11,845.00 11,755.00 11,825.00 0.0M
2021-03-04 11,900.00 11,915.00 11,835.00 11,885.00 0.0M
2021-03-03 11,905.00 12,005.00 11,905.00 11,995.00 0.0M
2021-03-02 11,990.00 12,040.00 11,940.00 12,040.00 0.0M
2021-02-26 11,915.00 11,950.00 11,860.00 11,930.00 0.0M
2021-02-25 11,940.00 11,960.00 11,860.00 11,950.00 0.0M
2021-02-24 11,935.00 11,935.00 11,850.00 11,925.00 0.0M
2021-02-23 11,895.00 12,000.00 11,880.00 12,000.00 0.0M
2021-02-22 11,950.00 11,950.00 11,865.00 11,945.00 0.0M
2021-02-19 11,935.00 11,935.00 11,825.00 11,920.00 0.0M
2021-02-18 11,995.00 12,005.00 11,910.00 11,975.00 0.0M
2021-02-17 12,000.00 12,060.00 11,985.00 12,000.00 0.0M
2021-02-16 11,940.00 12,040.00 11,935.00 12,040.00 0.0M
2021-02-15 12,000.00 12,000.00 11,920.00 11,990.00 0.0M
2021-02-10 11,935.00 12,005.00 11,900.00 12,005.00 0.0M
2021-02-09 11,975.00 11,980.00 11,925.00 11,980.00 0.0M
2021-02-08 11,965.00 11,980.00 11,885.00 11,960.00 0.0M
2021-02-05 11,845.00 11,975.00 11,835.00 11,970.00 0.0M
2021-02-04 11,825.00 11,845.00 11,760.00 11,845.00 0.0M
2021-02-03 11,755.00 11,820.00 11,715.00 11,815.00 0.0M
2021-02-02 11,645.00 11,755.00 11,645.00 11,755.00 0.0M
2021-02-01 11,565.00 11,635.00 11,475.00 11,635.00 0.0M
2021-01-29 11,760.00 11,760.00 11,605.00 11,685.00 0.0M
2021-01-28 11,635.00 11,675.00 11,545.00 11,675.00 0.0M
2021-01-27 11,720.00 11,745.00 11,665.00 11,745.00 0.0M
2021-01-26 11,715.00 11,765.00 11,665.00 11,665.00 0.0M
2021-01-25 11,700.00 11,795.00 11,700.00 11,790.00 0.0M
2021-01-22 11,725.00 11,765.00 11,700.00 11,760.00 0.0M
2021-01-21 11,705.00 11,720.00 11,670.00 11,720.00 0.0M
2021-01-20 11,635.00 11,690.00 11,615.00 11,690.00 0.0M
2021-01-19 11,600.00 11,660.00 11,600.00 11,660.00 0.0M
2021-01-18 11,660.00 11,660.00 11,585.00 11,590.00 0.0M
2021-01-15 11,600.00 11,660.00 11,560.00 11,660.00 0.0M
2021-01-14 11,645.00 11,660.00 11,625.00 11,655.00 0.0M
2021-01-13 11,620.00 11,635.00 11,580.00 11,635.00 0.0M
2021-01-12 11,580.00 11,640.00 11,575.00 11,620.00 0.0M
2021-01-11 11,615.00 11,620.00 11,540.00 11,620.00 0.0M
2021-01-08 11,520.00 11,610.00 11,200.00 11,610.00 0.0M
2021-01-07 11,450.00 11,475.00 11,395.00 11,470.00 0.0M
2021-01-06 11,340.00 11,440.00 11,305.00 11,400.00 0.0M
2021-01-05 11,350.00 11,395.00 11,290.00 11,395.00 0.0M
2021-01-04 11,485.00 11,485.00 11,335.00 11,380.00 0.0M