NH-Amundi HANARO Global Physical AI Active ETF (0040S0)

0040S0
🏛️ 韩国 →
15,290.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 15,310.00 15,310.00 15,310.00 15,310.00 0.1K
09:01 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
09:02 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
09:04 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
09:05 15,275.00 15,285.00 15,275.00 15,285.00 0.5K
09:08 15,290.00 15,300.00 15,290.00 15,300.00 0.0K
09:09 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:10 15,310.00 15,310.00 15,305.00 15,305.00 0.2K
09:11 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:12 15,305.00 15,305.00 15,250.00 15,250.00 0.3K
09:13 15,250.00 15,250.00 15,240.00 15,240.00 0.3K
09:14 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
09:15 15,235.00 15,285.00 15,205.00 15,285.00 0.3K
09:16 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:17 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:19 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:20 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:21 15,290.00 15,290.00 15,285.00 15,285.00 0.1K
09:22 15,300.00 15,300.00 15,300.00 15,300.00 0.1K
09:25 15,305.00 15,315.00 15,300.00 15,300.00 21.1K
09:26 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:29 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
09:30 15,290.00 15,295.00 15,285.00 15,285.00 0.0K
09:31 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
09:32 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
09:33 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:34 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:35 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:36 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:37 15,295.00 15,310.00 15,295.00 15,305.00 0.4K
09:38 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:39 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:40 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:41 15,305.00 15,305.00 15,295.00 15,305.00 0.3K
09:42 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:43 15,305.00 15,305.00 15,245.00 15,245.00 2.3K
09:44 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:45 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:46 15,290.00 15,290.00 15,285.00 15,285.00 0.0K
09:48 15,290.00 15,290.00 15,290.00 15,290.00 0.1K
09:49 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
09:50 15,245.00 15,245.00 15,245.00 15,245.00 0.0K
09:51 15,280.00 15,280.00 15,275.00 15,275.00 0.0K
09:53 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
09:54 15,265.00 15,285.00 15,265.00 15,285.00 0.6K
09:57 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
10:01 15,250.00 15,250.00 15,250.00 15,250.00 0.3K
10:03 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
10:04 15,240.00 15,240.00 15,240.00 15,240.00 1.0K
10:05 15,240.00 15,290.00 15,240.00 15,290.00 0.1K
10:09 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
10:10 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
10:11 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
10:13 15,270.00 15,290.00 15,270.00 15,290.00 1.6K
10:14 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
10:16 15,290.00 15,290.00 15,290.00 15,290.00 0.4K
10:20 15,290.00 15,290.00 15,285.00 15,285.00 0.0K
10:21 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
10:22 15,285.00 15,285.00 15,285.00 15,285.00 0.1K
10:23 15,280.00 15,285.00 15,270.00 15,285.00 0.0K
10:24 15,290.00 15,290.00 15,285.00 15,285.00 8.0K
10:25 15,285.00 15,285.00 15,285.00 15,285.00 0.2K
10:30 15,280.00 15,280.00 15,280.00 15,280.00 0.2K
10:33 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
10:35 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
10:36 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
10:37 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
10:41 15,300.00 15,300.00 15,290.00 15,290.00 3.9K
10:48 15,295.00 15,295.00 15,295.00 15,295.00 0.2K
10:49 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
10:51 15,295.00 15,295.00 15,295.00 15,295.00 0.8K
10:57 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
10:58 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
11:00 15,300.00 15,300.00 15,300.00 15,300.00 0.1K
11:01 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:04 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:06 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:12 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:14 15,290.00 15,290.00 15,250.00 15,250.00 1.0K
11:20 15,290.00 15,290.00 15,290.00 15,290.00 0.7K
11:21 15,255.00 15,255.00 15,255.00 15,255.00 0.2K
11:22 15,250.00 15,250.00 15,250.00 15,250.00 1.1K
11:25 15,275.00 15,275.00 15,275.00 15,275.00 0.2K
11:27 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
11:29 15,275.00 15,280.00 15,275.00 15,280.00 0.0K
11:30 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
11:31 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
11:32 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
11:33 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
11:34 15,250.00 15,250.00 15,250.00 15,250.00 0.1K
11:37 15,250.00 15,250.00 15,250.00 15,250.00 0.1K
11:40 15,270.00 15,285.00 15,270.00 15,285.00 0.2K
11:41 15,290.00 15,290.00 15,285.00 15,285.00 2.0K
11:50 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
11:52 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
11:53 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
12:02 15,270.00 15,285.00 15,270.00 15,285.00 0.3K
12:04 15,285.00 15,285.00 15,240.00 15,240.00 1.0K
12:05 15,240.00 15,240.00 15,200.00 15,200.00 2.0K
12:06 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
12:08 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
12:13 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
12:16 15,220.00 15,220.00 15,220.00 15,220.00 0.0K
12:18 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
12:19 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
12:20 15,195.00 15,195.00 15,180.00 15,180.00 0.0K
12:21 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:22 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:23 15,190.00 15,190.00 15,180.00 15,180.00 0.0K
12:25 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
12:29 15,170.00 15,170.00 15,165.00 15,165.00 0.0K
12:31 15,165.00 15,165.00 15,165.00 15,165.00 0.0K
12:32 15,165.00 15,165.00 15,165.00 15,165.00 0.0K
12:33 15,165.00 15,165.00 15,165.00 15,165.00 0.0K
12:35 15,150.00 15,150.00 15,125.00 15,125.00 0.2K
12:44 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
12:45 15,130.00 15,130.00 15,130.00 15,130.00 0.1K
12:46 15,142.00 15,142.00 15,142.00 15,142.00 0.0K
12:47 15,145.00 15,145.00 15,125.00 15,125.00 0.0K
12:48 15,160.00 15,175.00 15,160.00 15,175.00 0.5K
12:50 15,180.00 15,180.00 15,180.00 15,180.00 0.0K
12:51 15,180.00 15,195.00 15,175.00 15,175.00 0.2K
12:52 15,180.00 15,180.00 15,180.00 15,180.00 0.2K
12:53 15,180.00 15,195.00 15,180.00 15,195.00 0.1K
12:55 15,180.00 15,180.00 15,180.00 15,180.00 0.0K
13:09 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:11 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
13:16 15,185.00 15,195.00 15,185.00 15,195.00 0.3K
13:18 15,195.00 15,195.00 15,195.00 15,195.00 0.1K
13:19 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:21 15,190.00 15,195.00 15,190.00 15,195.00 0.0K
13:23 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:26 15,140.00 15,140.00 15,140.00 15,140.00 0.3K
13:27 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
13:29 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
13:31 15,195.00 15,195.00 15,195.00 15,195.00 0.3K
13:32 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:34 15,195.00 15,195.00 15,195.00 15,195.00 0.3K
13:35 15,195.00 15,280.00 15,150.00 15,250.00 14.7K
13:36 15,220.00 15,260.00 15,220.00 15,260.00 0.5K
13:42 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
13:43 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
13:46 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
13:48 15,255.00 15,255.00 15,255.00 15,255.00 0.3K
13:53 15,230.00 15,230.00 15,230.00 15,230.00 0.1K
13:55 15,230.00 15,230.00 15,230.00 15,230.00 0.1K
14:00 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:03 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:06 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
14:14 15,255.00 15,255.00 15,255.00 15,255.00 0.3K
14:15 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:19 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:20 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:21 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:23 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
14:26 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:35 15,245.00 15,245.00 15,245.00 15,245.00 0.0K
14:37 15,245.00 15,245.00 15,245.00 15,245.00 0.1K
14:43 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
14:48 15,195.00 15,195.00 15,195.00 15,195.00 0.1K
14:51 15,235.00 15,240.00 15,235.00 15,240.00 0.1K
14:53 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
14:58 15,230.00 15,230.00 15,195.00 15,225.00 0.4K
15:01 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
15:02 15,205.00 15,245.00 15,205.00 15,245.00 0.1K
15:10 15,285.00 15,285.00 15,285.00 15,285.00 0.6K
15:11 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
15:14 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
15:29 15,290.00 15,290.00 15,290.00 15,290.00 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15,310.00 15,325.00 15,125.00 15,290.00 0.1M
2025-09-25 15,515.00 15,515.00 15,265.00 15,310.00 0.0M
2025-09-24 15,535.00 15,535.00 15,345.00 15,500.00 0.1M
2025-09-23 15,445.00 15,590.00 15,445.00 15,535.00 0.1M
2025-09-22 15,185.00 15,455.00 15,185.00 15,420.00 0.1M
2025-09-19 14,925.00 15,175.00 14,925.00 15,100.00 0.1M
2025-09-18 14,805.00 14,820.00 14,650.00 14,805.00 0.1M
2025-09-17 14,740.00 14,810.00 14,580.00 14,805.00 0.0M
2025-09-16 14,565.00 14,800.00 14,565.00 14,735.00 0.1M
2025-09-15 14,605.00 14,605.00 14,450.00 14,555.00 0.1M
2025-09-12 14,165.00 14,420.00 14,165.00 14,355.00 0.0M
2025-09-11 14,190.00 14,210.00 14,000.00 14,165.00 0.1M
2025-09-10 13,930.00 13,975.00 13,730.00 13,840.00 0.1M
2025-09-09 13,620.00 13,725.00 13,620.00 13,725.00 0.1M
2025-09-08 13,400.00 13,605.00 13,400.00 13,565.00 0.0M
2025-09-05 13,340.00 13,460.00 13,340.00 13,400.00 0.0M
2025-09-04 13,155.00 13,300.00 13,155.00 13,280.00 0.0M
2025-09-03 13,185.00 13,235.00 12,875.00 13,150.00 0.1M
2025-09-02 13,325.00 13,345.00 13,190.00 13,190.00 0.0M
2025-09-01 13,455.00 13,455.00 13,145.00 13,330.00 0.0M
2025-08-29 13,370.00 13,535.00 13,370.00 13,455.00 0.0M
2025-08-28 13,400.00 13,495.00 13,320.00 13,345.00 0.0M
2025-08-27 13,435.00 13,515.00 13,415.00 13,495.00 0.0M
2025-08-26 13,195.00 13,290.00 13,180.00 13,285.00 0.0M
2025-08-25 12,970.00 13,230.00 12,970.00 13,195.00 0.0M
2025-08-22 12,960.00 13,065.00 12,910.00 12,970.00 0.0M
2025-08-21 13,010.00 13,010.00 12,915.00 12,960.00 0.0M
2025-08-20 13,105.00 13,105.00 13,015.00 13,020.00 0.0M
2025-08-19 13,395.00 13,490.00 13,360.00 13,360.00 0.0M
2025-08-18 13,480.00 13,480.00 13,300.00 13,395.00 0.0M
2025-08-14 13,370.00 13,540.00 13,370.00 13,480.00 0.1M
2025-08-13 13,525.00 13,610.00 13,525.00 13,605.00 0.1M
2025-08-12 13,350.00 13,435.00 13,315.00 13,315.00 0.2M
2025-08-11 13,260.00 13,420.00 12,905.00 13,350.00 0.2M
2025-08-08 13,285.00 13,375.00 13,205.00 13,255.00 0.2M
2025-08-07 13,280.00 13,390.00 13,280.00 13,285.00 0.2M
2025-08-06 13,175.00 13,295.00 13,110.00 13,280.00 0.2M
2025-08-05 13,065.00 13,355.00 13,065.00 13,350.00 0.2M
2025-08-04 12,970.00 13,020.00 12,905.00 12,970.00 0.2M
2025-08-01 13,310.00 13,355.00 13,215.00 13,320.00 0.2M
2025-07-31 13,315.00 13,475.00 13,315.00 13,410.00 0.2M
2025-07-30 13,430.00 13,430.00 13,155.00 13,250.00 0.2M
2025-07-29 13,320.00 13,470.00 13,320.00 13,430.00 0.2M
2025-07-28 12,985.00 13,230.00 12,985.00 13,230.00 0.2M
2025-07-25 12,930.00 12,980.00 12,810.00 12,950.00 0.2M
2025-07-24 12,800.00 13,005.00 12,800.00 12,940.00 0.2M
2025-07-23 12,975.00 12,975.00 12,650.00 12,795.00 0.2M
2025-07-22 13,025.00 13,040.00 12,905.00 12,980.00 0.2M
2025-07-21 12,935.00 13,060.00 12,920.00 13,025.00 0.2M
2025-07-18 12,675.00 12,945.00 12,675.00 12,935.00 0.2M
2025-07-17 12,565.00 12,775.00 12,565.00 12,775.00 0.2M
2025-07-16 12,425.00 12,615.00 12,425.00 12,565.00 0.2M
2025-07-15 12,325.00 12,515.00 12,260.00 12,425.00 0.2M
2025-07-14 12,155.00 12,345.00 12,155.00 12,325.00 0.2M
2025-07-11 12,340.00 12,425.00 12,245.00 12,305.00 0.2M
2025-07-10 12,335.00 12,380.00 12,275.00 12,340.00 0.2M
2025-07-09 12,245.00 12,365.00 12,245.00 12,335.00 0.1M
2025-07-08 12,285.00 12,285.00 12,220.00 12,245.00 0.2M
2025-07-07 12,285.00 12,355.00 12,285.00 12,325.00 0.2M
2025-07-04 12,285.00 12,455.00 12,285.00 12,285.00 0.1M
2025-07-03 12,220.00 12,305.00 12,135.00 12,205.00 0.2M
2025-07-02 12,330.00 12,330.00 11,935.00 12,170.00 0.2M
2025-07-01 12,320.00 12,390.00 12,305.00 12,345.00 0.2M
2025-06-30 12,465.00 12,480.00 12,235.00 12,320.00 0.1M
2025-06-27 12,200.00 12,480.00 12,200.00 12,465.00 0.1M
2025-06-26 12,125.00 12,195.00 12,045.00 12,150.00 0.1M
2025-06-25 12,140.00 12,220.00 12,055.00 12,125.00 0.1M
2025-06-24 12,010.00 12,125.00 12,000.00 12,010.00 0.2M
2025-06-23 11,855.00 11,940.00 11,775.00 11,940.00 0.1M
2025-06-20 11,945.00 11,965.00 11,840.00 11,865.00 0.2M
2025-06-19 11,845.00 12,400.00 11,845.00 11,945.00 0.2M
2025-06-18 11,860.00 12,300.00 11,845.00 11,845.00 0.2M
2025-06-17 11,735.00 11,970.00 11,720.00 11,865.00 0.2M
2025-06-16 11,640.00 11,740.00 11,640.00 11,735.00 0.3M
2025-06-13 11,685.00 11,695.00 11,570.00 11,660.00 0.2M
2025-06-12 11,920.00 11,930.00 11,710.00 11,750.00 0.2M
2025-06-11 11,845.00 11,940.00 11,805.00 11,930.00 0.2M
2025-06-10 11,680.00 11,827.00 11,670.00 11,795.00 0.2M
2025-06-09 11,670.00 11,725.00 11,615.00 11,680.00 0.2M
2025-06-05 11,765.00 11,800.00 11,670.00 11,670.00 0.2M
2025-06-04 11,695.00 11,830.00 11,695.00 11,770.00 0.2M
2025-06-02 11,720.00 11,720.00 11,410.00 11,490.00 0.2M
2025-05-30 11,800.00 11,800.00 11,605.00 11,720.00 0.2M
2025-05-29 11,900.00 12,070.00 11,900.00 11,980.00 0.2M
2025-05-28 11,700.00 11,945.00 11,700.00 11,890.00 0.2M
2025-05-27 11,695.00 11,735.00 11,660.00 11,700.00 0.1M
2025-05-26 11,765.00 11,765.00 11,640.00 11,695.00 0.2M
2025-05-23 11,840.00 11,892.00 11,745.00 11,765.00 0.2M
2025-05-22 11,800.00 11,860.00 11,740.00 11,840.00 0.2M
2025-05-21 12,045.00 12,055.00 11,910.00 11,920.00 0.2M
2025-05-20 11,975.00 12,100.00 11,975.00 12,045.00 0.2M
2025-05-19 11,965.00 12,040.00 11,960.00 11,975.00 0.2M
2025-05-16 12,095.00 12,095.00 11,940.00 11,965.00 0.2M
2025-05-15 12,290.00 12,290.00 12,065.00 12,100.00 0.2M
2025-05-14 12,275.00 12,290.00 12,135.00 12,290.00 0.2M
2025-05-13 11,725.00 12,010.00 11,725.00 11,955.00 0.2M
2025-05-12 11,565.00 11,660.00 11,500.00 11,660.00 0.2M
2025-05-09 11,355.00 11,525.00 11,340.00 11,380.00 0.2M
2025-05-08 11,170.00 11,330.00 11,170.00 11,300.00 0.2M
2025-05-07 11,235.00 11,300.00 11,145.00 11,170.00 0.3M
2025-05-02 11,260.00 11,420.00 11,235.00 11,235.00 0.3M
2025-04-30 11,340.00 11,340.00 11,230.00 11,255.00 0.3M
2025-04-29 11,205.00 11,305.00 11,205.00 11,300.00 0.2M
2025-04-28 11,250.00 11,250.00 11,150.00 11,205.00 0.2M
2025-04-25 11,065.00 11,120.00 11,000.00 11,105.00 0.3M
2025-04-24 10,650.00 10,660.00 10,527.00 10,600.00 0.2M
2025-04-23 10,250.00 10,405.00 10,200.00 10,390.00 0.2M
2025-04-22 9,775.00 9,840.00 9,762.00 9,770.00 0.2M