サムスンKODEX200上場指数投資信託(1313)の株価時系列情報
サムスンKODEX200上場指数投資信託(1313)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/02/28 | 3,165 | 3,260 | 3,165 | 3,235 | 2,070 |
| 2023/02/27 | 3,190 | 3,225 | 2,890 | 3,210 | 1,020 |
| 2023/02/24 | 3,180 | 3,300 | 2,549 | 3,260 | 1,130 |
| 2023/02/22 | 3,241 | 3,265 | 3,241 | 3,249 | 290 |
| 2023/02/21 | 3,271 | 3,320 | 3,250 | 3,311 | 660 |
| 2023/02/20 | 3,096 | 3,325 | 2,861 | 3,306 | 1,310 |
| 2023/02/17 | 3,295 | 3,340 | 3,166 | 3,166 | 1,810 |
| 2023/02/16 | 3,245 | 3,365 | 3,245 | 3,365 | 1,070 |
| 2023/02/15 | 3,280 | 3,350 | 3,276 | 3,276 | 120 |
| 2023/02/14 | 3,240 | 3,360 | 3,240 | 3,350 | 460 |
| 2023/02/13 | 3,270 | 3,300 | 3,270 | 3,300 | 570 |
| 2023/02/10 | 3,321 | 3,346 | 3,321 | 3,340 | 360 |
| 2023/02/09 | 3,301 | 3,351 | 3,280 | 3,280 | 820 |
| 2023/02/08 | 3,295 | 3,386 | 3,230 | 3,371 | 630 |
| 2023/02/07 | 3,394 | 3,394 | 3,335 | 3,365 | 3,680 |
| 2023/02/06 | 3,320 | 3,415 | 3,320 | 3,360 | 2,530 |
| 2023/02/03 | 3,342 | 3,410 | 3,335 | 3,390 | 2,700 |
| 2023/02/02 | 3,303 | 3,410 | 3,303 | 3,410 | 4,170 |
| 2023/02/01 | 3,328 | 3,365 | 3,220 | 3,365 | 1,560 |
| 2023/01/31 | 3,381 | 3,390 | 3,345 | 3,350 | 960 |
| 2023/01/30 | 3,489 | 3,490 | 3,441 | 3,441 | 240 |
| 2023/01/27 | 3,419 | 3,450 | 3,419 | 3,445 | 530 |
| 2023/01/26 | 3,313 | 3,489 | 3,313 | 3,489 | 730 |
| 2023/01/25 | 3,315 | 3,380 | 3,315 | 3,375 | 2,700 |
| 2023/01/24 | 3,260 | 3,289 | 3,252 | 3,260 | 820 |
| 2023/01/23 | 3,245 | 3,265 | 3,223 | 3,235 | 250 |
| 2023/01/20 | 3,260 | 3,275 | 3,200 | 3,255 | 500 |
| 2023/01/19 | 3,205 | 3,244 | 3,205 | 3,236 | 170 |
| 2023/01/18 | 3,255 | 3,275 | 3,255 | 3,275 | 310 |
| 2023/01/17 | 3,243 | 3,271 | 3,243 | 3,245 | 2,390 |
| 2023/01/16 | 3,190 | 3,296 | 3,190 | 3,275 | 690 |
| 2023/01/13 | 3,186 | 3,280 | 3,186 | 3,245 | 1,140 |
| 2023/01/12 | 3,305 | 3,360 | 3,213 | 3,280 | 1,960 |
| 2023/01/11 | 3,217 | 3,316 | 3,180 | 3,295 | 1,820 |
| 2023/01/10 | 3,180 | 3,330 | 3,180 | 3,280 | 2,440 |
| 2023/01/06 | 3,015 | 3,208 | 3,015 | 3,165 | 3,260 |
| 2023/01/05 | 2,968 | 3,133 | 2,968 | 3,085 | 12,630 |
| 2023/01/04 | 2,680 | 2,753 | 2,634 | 2,744 | 4,540 |