Timefolio TIMEFOLIO US NASDAQ100 Active ETF

426030
🏛️ south-korea →
34,840.00
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
2023-12-28 14,840.00 14,955.00 14,840.00 14,920.00 0.0M
2023-12-27 14,820.00 14,835.00 14,775.00 14,825.00 0.0M
2023-12-26 14,770.00 14,815.00 14,720.00 14,775.00 0.0M
2023-12-22 14,715.00 14,720.00 14,670.00 14,710.00 0.0M
2023-12-21 14,530.00 14,640.00 14,525.00 14,640.00 0.0M
2023-12-20 14,720.00 14,765.00 14,685.00 14,710.00 0.0M
2023-12-19 14,580.00 14,690.00 14,560.00 14,685.00 0.0M
2023-12-18 14,460.00 14,505.00 14,435.00 14,475.00 0.0M
2023-12-15 14,360.00 14,450.00 14,360.00 14,445.00 0.0M
2023-12-14 14,490.00 14,570.00 14,475.00 14,535.00 0.0M
2023-12-13 14,380.00 14,485.00 14,360.00 14,470.00 0.0M
2023-12-12 14,345.00 14,345.00 14,275.00 14,300.00 0.0M
2023-12-11 14,295.00 14,400.00 14,295.00 14,385.00 0.0M
2023-12-08 14,130.00 14,130.00 13,995.00 14,035.00 0.0M
2023-12-07 13,935.00 14,040.00 13,915.00 14,030.00 0.0M
2023-12-06 14,055.00 14,185.00 14,055.00 14,170.00 0.0M
2023-12-05 14,005.00 14,025.00 13,960.00 13,985.00 0.0M
2023-12-04 13,930.00 13,995.00 13,895.00 13,990.00 0.0M
2023-12-01 13,890.00 13,950.00 13,825.00 13,935.00 0.0M
2023-11-30 13,960.00 13,995.00 13,915.00 13,975.00 0.0M
2023-11-29 13,930.00 13,980.00 13,910.00 13,960.00 0.0M
2023-11-28 13,855.00 13,905.00 13,840.00 13,870.00 0.0M
2023-11-27 13,995.00 13,995.00 13,875.00 13,930.00 0.0M
2023-11-24 13,945.00 14,000.00 13,890.00 14,000.00 0.0M
2023-11-23 13,960.00 13,960.00 13,870.00 13,915.00 0.0M
2023-11-22 13,820.00 13,860.00 13,740.00 13,860.00 0.0M
2023-11-21 13,840.00 13,970.00 13,840.00 13,945.00 0.0M
2023-11-20 13,710.00 13,745.00 13,590.00 13,640.00 0.0M
2023-11-17 13,700.00 13,700.00 13,610.00 13,680.00 0.0M
2023-11-16 13,740.00 13,750.00 13,630.00 13,630.00 0.0M
2023-11-15 13,835.00 13,835.00 13,650.00 13,715.00 0.0M
2023-11-14 13,625.00 13,820.00 13,625.00 13,815.00 0.1M
2023-11-13 13,600.00 13,660.00 13,600.00 13,660.00 0.0M
2023-11-10 13,255.00 13,335.00 13,255.00 13,330.00 0.0M
2023-11-09 13,300.00 13,300.00 13,195.00 13,290.00 0.0M
2023-11-08 13,135.00 13,235.00 13,135.00 13,235.00 0.0M
2023-11-07 12,955.00 13,070.00 12,955.00 13,045.00 0.0M
2023-11-06 13,185.00 13,185.00 12,855.00 12,870.00 0.0M
2023-11-03 13,130.00 13,130.00 12,835.00 12,885.00 0.0M
2023-11-02 12,900.00 12,900.00 12,755.00 12,775.00 0.0M
2023-11-01 12,540.00 12,600.00 12,500.00 12,590.00 0.0M
2023-10-31 12,475.00 12,475.00 12,420.00 12,445.00 0.0M
2023-10-30 13,650.00 13,650.00 12,320.00 12,430.00 0.0M
2023-10-27 12,435.00 12,435.00 12,370.00 12,435.00 0.0M
2023-10-26 12,560.00 12,560.00 12,505.00 12,545.00 0.0M
2023-10-25 12,865.00 12,955.00 12,865.00 12,950.00 0.0M
2023-10-24 12,865.00 12,865.00 12,745.00 12,785.00 0.0M
2023-10-23 12,725.00 12,755.00 12,695.00 12,750.00 0.0M
2023-10-20 12,985.00 12,985.00 12,860.00 12,865.00 0.0M
2023-10-19 13,065.00 13,100.00 13,050.00 13,070.00 0.0M
2023-10-18 13,350.00 13,350.00 13,240.00 13,255.00 0.0M
2023-10-17 13,425.00 13,425.00 13,345.00 13,385.00 0.0M
2023-10-16 13,365.00 13,365.00 13,280.00 13,320.00 0.0M
2023-10-13 13,450.00 13,490.00 13,440.00 13,445.00 0.0M
2023-10-12 13,285.00 13,455.00 13,285.00 13,450.00 0.0M
2023-10-11 13,340.00 13,340.00 13,220.00 13,235.00 0.0M
2023-10-10 13,150.00 13,250.00 13,150.00 13,230.00 0.0M
2023-10-06 13,055.00 13,055.00 12,885.00 12,905.00 0.0M
2023-10-05 13,055.00 13,055.00 12,890.00 12,935.00 0.0M
2023-10-04 12,955.00 12,955.00 12,710.00 12,810.00 0.0M
2023-09-27 12,650.00 12,660.00 12,600.00 12,645.00 0.0M
2023-09-26 12,685.00 12,705.00 12,640.00 12,665.00 0.0M
2023-09-25 12,660.00 12,660.00 12,555.00 12,610.00 0.0M
2023-09-22 12,685.00 12,685.00 12,575.00 12,640.00 0.0M
2023-09-21 12,885.00 12,900.00 12,855.00 12,890.00 0.0M
2023-09-20 13,155.00 13,155.00 13,020.00 13,100.00 0.0M
2023-09-19 13,105.00 13,105.00 13,020.00 13,075.00 0.0M
2023-09-18 13,195.00 13,195.00 13,090.00 13,100.00 0.0M
2023-09-15 13,455.00 13,455.00 13,380.00 13,420.00 0.0M
2023-09-14 13,370.00 13,370.00 13,305.00 13,355.00 0.0M
2023-09-13 13,620.00 13,620.00 13,185.00 13,240.00 0.0M
2023-09-12 13,475.00 13,475.00 13,375.00 13,455.00 0.0M
2023-09-11 13,375.00 13,375.00 13,300.00 13,350.00 0.0M
2023-09-08 13,365.00 13,375.00 13,300.00 13,375.00 0.0M
2023-09-07 13,400.00 13,465.00 13,370.00 13,400.00 0.0M
2023-09-06 13,525.00 13,610.00 13,525.00 13,550.00 0.0M
2023-09-05 13,440.00 13,465.00 13,340.00 13,465.00 0.0M
2023-09-04 13,415.00 13,415.00 13,370.00 13,415.00 0.0M
2023-09-01 13,490.00 13,490.00 13,405.00 13,425.00 0.0M
2023-08-31 13,470.00 13,470.00 13,415.00 13,465.00 0.0M
2023-08-30 13,275.00 13,385.00 13,275.00 13,355.00 0.0M
2023-08-29 13,160.00 13,160.00 12,955.00 13,000.00 0.0M
2023-08-28 12,900.00 12,905.00 12,820.00 12,905.00 0.0M
2023-08-25 13,470.00 13,470.00 12,780.00 12,780.00 0.0M
2023-08-24 13,280.00 13,415.00 13,280.00 13,390.00 0.0M
2023-08-23 13,005.00 13,055.00 12,980.00 13,055.00 0.0M
2023-08-22 13,110.00 13,110.00 13,010.00 13,030.00 0.0M
2023-08-21 12,725.00 12,750.00 12,690.00 12,720.00 0.0M
2023-08-18 12,780.00 12,780.00 12,650.00 12,705.00 0.0M
2023-08-17 12,920.00 12,920.00 12,855.00 12,910.00 0.0M
2023-08-16 12,990.00 13,060.00 12,990.00 13,030.00 0.0M
2023-08-14 12,715.00 12,890.00 12,715.00 12,820.00 0.0M
2023-08-11 12,895.00 12,920.00 12,870.00 12,920.00 0.0M
2023-08-10 13,425.00 13,425.00 12,830.00 12,870.00 0.0M
2023-08-09 13,180.00 13,185.00 13,135.00 13,160.00 0.0M
2023-08-08 13,200.00 13,220.00 13,150.00 13,205.00 0.0M
2023-08-07 13,210.00 13,210.00 13,110.00 13,170.00 0.0M
2023-08-04 13,300.00 13,300.00 13,135.00 13,300.00 0.0M
2023-08-03 13,115.00 13,125.00 13,050.00 13,085.00 0.0M
2023-08-02 13,345.00 13,440.00 13,330.00 13,435.00 0.0M
2023-08-01 13,345.00 13,410.00 13,340.00 13,400.00 0.0M
2023-07-31 13,255.00 13,305.00 13,205.00 13,255.00 0.0M
2023-07-28 12,990.00 13,040.00 12,945.00 13,000.00 0.0M
2023-07-27 13,020.00 13,100.00 12,960.00 13,100.00 0.0M
2023-07-26 13,110.00 13,110.00 13,000.00 13,020.00 0.0M
2023-07-25 13,010.00 13,010.00 12,935.00 12,950.00 0.0M
2023-07-24 13,025.00 13,025.00 12,900.00 12,920.00 0.0M
2023-07-21 13,145.00 13,145.00 12,935.00 13,050.00 0.1M
2023-07-20 13,325.00 13,325.00 13,195.00 13,265.00 0.0M
2023-07-19 13,230.00 13,320.00 13,230.00 13,320.00 0.0M
2023-07-18 13,155.00 13,155.00 13,065.00 13,095.00 0.0M
2023-07-17 13,005.00 13,005.00 12,925.00 12,980.00 0.0M
2023-07-14 13,010.00 13,070.00 12,955.00 13,010.00 0.0M
2023-07-13 12,855.00 12,925.00 12,855.00 12,910.00 0.0M
2023-07-12 12,845.00 12,900.00 12,825.00 12,855.00 0.0M
2023-07-11 12,830.00 12,845.00 12,795.00 12,840.00 0.0M
2023-07-10 12,885.00 12,885.00 12,805.00 12,825.00 0.0M
2023-07-07 12,985.00 12,985.00 12,905.00 12,915.00 0.0M
2023-07-06 13,045.00 13,045.00 12,925.00 12,940.00 0.0M
2023-07-05 12,970.00 13,030.00 12,940.00 12,940.00 0.0M
2023-07-04 13,060.00 13,060.00 12,975.00 13,005.00 0.0M
2023-07-03 13,000.00 13,060.00 12,990.00 12,995.00 0.0M
2023-06-30 12,805.00 12,900.00 12,805.00 12,895.00 0.0M
2023-06-29 12,805.00 12,885.00 12,805.00 12,875.00 0.0M
2023-06-28 12,580.00 12,710.00 12,580.00 12,710.00 0.0M
2023-06-27 12,530.00 12,535.00 12,450.00 12,490.00 0.0M
2023-06-26 12,755.00 12,780.00 12,705.00 12,745.00 0.0M
2023-06-23 12,795.00 12,850.00 12,790.00 12,790.00 0.0M
2023-06-22 12,600.00 12,670.00 12,600.00 12,660.00 0.0M
2023-06-21 12,895.00 12,935.00 12,870.00 12,905.00 0.0M
2023-06-20 12,690.00 12,820.00 12,690.00 12,775.00 0.0M
2023-06-19 12,785.00 12,855.00 12,785.00 12,840.00 0.0M
2023-06-16 12,860.00 12,860.00 12,775.00 12,825.00 0.0M
2023-06-15 12,715.00 12,825.00 12,700.00 12,770.00 0.0M
2023-06-14 12,540.00 12,610.00 12,540.00 12,600.00 0.0M
2023-06-13 12,555.00 12,555.00 12,440.00 12,460.00 0.0M
2023-06-12 12,355.00 12,360.00 12,305.00 12,315.00 0.0M
2023-06-09 12,390.00 12,390.00 12,225.00 12,230.00 0.0M
2023-06-08 12,205.00 12,225.00 12,115.00 12,125.00 0.0M
2023-06-07 12,380.00 12,390.00 12,335.00 12,390.00 0.0M
2023-06-05 12,435.00 12,435.00 12,375.00 12,400.00 0.0M
2023-06-02 12,475.00 12,485.00 12,400.00 12,415.00 0.0M
2023-06-01 12,285.00 12,330.00 12,240.00 12,330.00 0.0M
2023-05-31 12,510.00 12,510.00 12,440.00 12,485.00 0.0M
2023-05-30 12,450.00 12,490.00 12,380.00 12,490.00 0.0M
2023-05-26 12,315.00 12,315.00 12,010.00 12,055.00 0.0M
2023-05-25 11,775.00 11,855.00 11,770.00 11,850.00 0.0M
2023-05-24 11,495.00 11,500.00 11,440.00 11,460.00 0.0M
2023-05-23 11,550.00 11,595.00 11,545.00 11,550.00 0.0M
2023-05-22 11,625.00 11,625.00 11,530.00 11,550.00 0.0M
2023-05-21 11,690.00 11,690.00 11,690.00 11,690.00 0.0M
2023-05-19 11,480.00 11,755.00 11,480.00 11,690.00 0.0M
2023-05-18 11,380.00 11,450.00 11,380.00 11,425.00 0.0M
2023-05-17 11,355.00 11,355.00 11,305.00 11,320.00 0.0M
2023-05-16 11,185.00 11,205.00 11,175.00 11,205.00 0.0M
2023-05-15 11,200.00 11,200.00 11,140.00 11,170.00 0.0M
2023-05-12 11,215.00 11,250.00 11,175.00 11,240.00 0.0M
2023-05-11 11,095.00 11,135.00 11,085.00 11,130.00 0.0M
2023-05-10 10,990.00 11,025.00 10,990.00 11,010.00 0.0M
2023-05-09 11,075.00 11,165.00 11,065.00 11,075.00 0.0M
2023-05-08 10,710.00 10,900.00 10,710.00 10,865.00 0.0M
2023-05-04 10,805.00 10,805.00 10,710.00 10,710.00 0.0M
2023-05-03 10,965.00 10,965.00 10,880.00 10,895.00 0.0M
2023-05-02 11,000.00 11,090.00 10,985.00 11,060.00 0.0M
2023-04-28 10,795.00 10,895.00 10,795.00 10,875.00 0.0M
2023-04-27 10,665.00 10,665.00 10,620.00 10,620.00 0.0M
2023-04-26 10,515.00 10,570.00 10,510.00 10,545.00 0.0M
2023-04-25 10,555.00 10,630.00 10,555.00 10,590.00 0.0M
2023-04-24 10,635.00 10,660.00 10,615.00 10,635.00 0.0M
2023-04-21 10,600.00 10,690.00 10,600.00 10,680.00 0.0M
2023-04-20 10,785.00 10,815.00 10,725.00 10,750.00 0.0M
2023-04-19 10,785.00 10,785.00 10,735.00 10,785.00 0.0M
2023-04-18 10,780.00 10,785.00 10,710.00 10,765.00 0.0M
2023-04-17 10,605.00 10,670.00 10,605.00 10,665.00 0.0M
2023-04-14 10,915.00 10,915.00 10,555.00 10,580.00 0.0M
2023-04-13 10,640.00 10,640.00 10,515.00 10,520.00 0.0M
2023-04-12 10,775.00 10,775.00 10,735.00 10,770.00 0.0M
2023-04-11 10,810.00 10,825.00 10,800.00 10,825.00 0.0M
2023-04-10 10,760.00 10,760.00 10,720.00 10,730.00 0.0M
2023-04-07 10,700.00 10,770.00 10,700.00 10,755.00 0.0M
2023-04-06 10,680.00 10,680.00 10,605.00 10,625.00 0.0M
2023-04-05 10,950.00 10,950.00 10,790.00 10,790.00 0.0M
2023-04-04 11,010.00 11,015.00 10,945.00 11,015.00 0.0M
2023-04-03 10,920.00 11,070.00 10,920.00 11,045.00 0.0M
2023-03-31 10,645.00 10,725.00 10,640.00 10,725.00 0.0M
2023-03-30 10,535.00 10,600.00 10,535.00 10,575.00 0.0M
2023-03-29 10,300.00 10,365.00 10,300.00 10,365.00 0.0M
2023-03-28 10,335.00 10,375.00 10,335.00 10,375.00 0.0M
2023-03-27 10,445.00 10,510.00 10,445.00 10,510.00 0.0M
2023-03-24 10,345.00 10,415.00 10,330.00 10,415.00 0.0M
2023-03-23 10,220.00 10,235.00 10,110.00 10,170.00 0.0M
2023-03-22 10,295.00 10,395.00 10,295.00 10,385.00 0.0M
2023-03-21 10,250.00 10,250.00 10,095.00 10,095.00 0.0M
2023-03-20 10,200.00 10,245.00 10,170.00 10,180.00 0.0M
2023-03-17 10,030.00 10,190.00 10,030.00 10,155.00 0.0M
2023-03-16 9,865.00 9,870.00 9,840.00 9,850.00 0.0M
2023-03-15 9,745.00 9,745.00 9,685.00 9,720.00 0.0M
2023-03-14 9,515.00 9,560.00 9,515.00 9,530.00 0.0M
2023-03-13 9,615.00 9,670.00 9,575.00 9,575.00 0.0M
2023-03-10 9,760.00 9,760.00 9,735.00 9,735.00 0.0M
2023-03-09 10,075.00 10,075.00 10,020.00 10,020.00 0.0M
2023-03-08 10,015.00 10,015.00 9,990.00 10,005.00 0.0M
2023-03-07 10,050.00 10,050.00 10,020.00 10,040.00 0.0M
2023-03-06 9,915.00 10,030.00 9,915.00 9,990.00 0.0M
2023-03-03 9,670.00 9,770.00 9,645.00 9,690.00 0.0M
2023-03-02 9,670.00 9,700.00 9,600.00 9,600.00 0.0M
2023-02-28 9,865.00 9,925.00 9,855.00 9,910.00 0.0M
2023-02-27 9,810.00 9,830.00 9,705.00 9,830.00 0.0M
2023-02-24 9,750.00 9,805.00 9,750.00 9,805.00 0.0M
2023-02-23 9,705.00 9,770.00 9,705.00 9,735.00 0.0M
2023-02-22 9,650.00 9,735.00 9,650.00 9,715.00 0.0M
2023-02-21 9,950.00 9,950.00 9,895.00 9,915.00 0.0M
2023-02-20 9,945.00 9,950.00 9,945.00 9,950.00 0.0M
2023-02-17 9,950.00 10,005.00 9,935.00 9,990.00 0.0M
2023-02-16 10,195.00 10,210.00 10,155.00 10,195.00 0.0M
2023-02-15 9,870.00 9,985.00 9,870.00 9,965.00 0.0M
2023-02-14 9,840.00 9,845.00 9,770.00 9,770.00 0.0M
2023-02-13 9,680.00 9,700.00 9,660.00 9,700.00 0.0M
2023-02-10 9,750.00 9,795.00 9,730.00 9,740.00 0.0M
2023-02-09 9,820.00 9,905.00 9,820.00 9,900.00 0.0M
2023-02-08 9,895.00 9,980.00 9,890.00 9,980.00 0.0M
2023-02-07 9,795.00 9,795.00 9,760.00 9,790.00 0.0M
2023-02-06 9,715.00 9,755.00 9,710.00 9,755.00 0.0M
2023-02-03 9,565.00 9,695.00 9,565.00 9,690.00 0.0M
2023-02-02 9,530.00 9,590.00 9,530.00 9,545.00 0.0M
2023-02-01 9,195.00 9,300.00 9,195.00 9,300.00 0.0M
2023-01-31 9,280.00 9,280.00 9,175.00 9,205.00 0.0M
2023-01-30 9,380.00 9,440.00 9,375.00 9,375.00 0.0M
2023-01-27 9,245.00 9,325.00 9,245.00 9,280.00 0.0M
2023-01-26 9,175.00 9,180.00 9,160.00 9,175.00 0.0M
2023-01-25 9,180.00 9,180.00 9,065.00 9,065.00 0.0M
2023-01-20 8,745.00 8,780.00 8,730.00 8,780.00 0.0M
2023-01-19 8,835.00 8,835.00 8,790.00 8,790.00 0.0M
2023-01-18 8,940.00 8,990.00 8,935.00 8,990.00 0.0M
2023-01-17 8,950.00 8,950.00 8,935.00 8,935.00 0.0M
2023-01-16 8,910.00 8,930.00 8,900.00 8,930.00 0.0M
2023-01-13 8,920.00 8,920.00 8,880.00 8,880.00 0.0M
2023-01-12 8,870.00 8,870.00 8,870.00 8,870.00 0.0M
2023-01-11 8,755.00 8,795.00 8,755.00 8,795.00 0.0M
2023-01-10 8,690.00 8,710.00 8,645.00 8,710.00 0.0M
2023-01-09 8,760.00 8,760.00 8,690.00 8,695.00 0.0M
2023-01-06 8,660.00 8,660.00 8,610.00 8,615.00 0.0M
2023-01-05 8,670.00 8,745.00 8,650.00 8,655.00 0.0M
2023-01-04 8,685.00 8,685.00 8,610.00 8,610.00 0.0M
2023-01-03 8,730.00 8,730.00 8,640.00 8,640.00 0.0M
2023-01-02 8,720.00 8,720.00 8,685.00 8,690.00 0.0M