Samsung KODEX Dividend Value ETF (325020)

325020
🏛️ 韩国 →
17,185.00
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 13,415.00 13,435.00 13,275.00 13,340.00 0.0M
2021-12-29 13,430.00 13,435.00 13,365.00 13,415.00 0.0M
2021-12-28 13,250.00 13,375.00 13,205.00 13,375.00 0.0M
2021-12-27 13,340.00 13,340.00 13,255.00 13,285.00 0.0M
2021-12-24 13,295.00 13,345.00 13,280.00 13,340.00 0.0M
2021-12-23 13,225.00 13,260.00 13,200.00 13,260.00 0.0M
2021-12-22 13,215.00 13,220.00 13,140.00 13,210.00 0.0M
2021-12-21 13,090.00 13,145.00 13,055.00 13,130.00 0.0M
2021-12-20 13,180.00 13,180.00 13,025.00 13,045.00 0.0M
2021-12-17 13,060.00 13,265.00 13,060.00 13,265.00 0.0M
2021-12-16 13,155.00 13,155.00 13,000.00 13,140.00 0.0M
2021-12-15 13,010.00 13,085.00 13,010.00 13,085.00 0.0M
2021-12-14 13,030.00 13,100.00 12,985.00 13,095.00 0.0M
2021-12-13 13,110.00 13,275.00 13,085.00 13,125.00 0.0M
2021-12-10 13,140.00 13,140.00 13,065.00 13,110.00 0.0M
2021-12-09 13,110.00 13,290.00 13,090.00 13,290.00 0.0M
2021-12-08 13,170.00 13,255.00 13,070.00 13,110.00 0.0M
2021-12-07 13,000.00 13,135.00 12,955.00 13,135.00 0.0M
2021-12-06 12,875.00 13,055.00 12,805.00 13,025.00 0.0M
2021-12-03 12,780.00 12,945.00 12,750.00 12,945.00 0.0M
2021-12-02 12,430.00 12,805.00 12,430.00 12,805.00 0.0M
2021-12-01 12,305.00 12,555.00 12,260.00 12,550.00 0.0M
2021-11-30 12,685.00 12,700.00 12,215.00 12,305.00 0.0M
2021-11-29 12,560.00 12,690.00 12,540.00 12,635.00 0.0M
2021-11-26 12,945.00 12,945.00 12,710.00 12,755.00 0.0M
2021-11-25 13,085.00 13,085.00 12,955.00 12,970.00 0.0M
2021-11-24 13,120.00 13,130.00 13,030.00 13,090.00 0.1M
2021-11-23 13,050.00 13,085.00 13,000.00 13,045.00 0.0M
2021-11-22 12,930.00 13,055.00 12,910.00 13,040.00 0.2M
2021-11-19 12,760.00 12,840.00 12,735.00 12,840.00 0.0M
2021-11-18 12,820.00 12,820.00 12,730.00 12,780.00 0.0M
2021-11-17 12,990.00 12,995.00 12,820.00 12,855.00 0.0M
2021-11-16 12,990.00 13,065.00 12,965.00 13,040.00 0.0M
2021-11-15 12,950.00 13,025.00 12,915.00 13,025.00 0.0M
2021-11-12 12,780.00 12,925.00 12,780.00 12,920.00 0.0M
2021-11-11 12,770.00 12,770.00 12,695.00 12,750.00 0.0M
2021-11-10 12,850.00 12,910.00 12,800.00 12,825.00 0.0M
2021-11-09 12,965.00 13,065.00 12,880.00 12,970.00 0.0M
2021-11-08 12,895.00 12,980.00 12,800.00 12,980.00 0.0M
2021-11-05 13,090.00 13,090.00 12,845.00 12,915.00 0.3M
2021-11-04 13,055.00 13,130.00 13,010.00 13,030.00 0.0M
2021-11-03 13,170.00 13,170.00 12,930.00 13,000.00 0.0M
2021-11-02 13,060.00 13,185.00 13,060.00 13,145.00 0.0M
2021-11-01 12,960.00 13,020.00 12,960.00 13,015.00 0.0M
2021-10-29 13,185.00 13,185.00 12,930.00 12,960.00 0.0M
2021-10-28 13,220.00 13,240.00 13,115.00 13,115.00 0.0M
2021-10-27 13,355.00 13,355.00 13,200.00 13,240.00 0.0M
2021-10-26 13,315.00 13,370.00 13,265.00 13,370.00 0.2M
2021-10-25 13,175.00 13,305.00 13,100.00 13,290.00 0.0M
2021-10-22 13,100.00 13,210.00 13,100.00 13,175.00 0.0M
2021-10-21 13,170.00 13,235.00 13,135.00 13,185.00 0.0M
2021-10-20 13,235.00 13,235.00 13,135.00 13,170.00 0.0M
2021-10-19 13,200.00 13,235.00 13,145.00 13,200.00 0.0M
2021-10-18 13,175.00 13,175.00 13,050.00 13,160.00 0.1M
2021-10-15 13,120.00 13,175.00 13,090.00 13,175.00 0.0M
2021-10-14 13,040.00 13,050.00 12,970.00 13,045.00 0.0M
2021-10-13 12,845.00 12,965.00 12,845.00 12,955.00 0.0M
2021-10-12 12,935.00 12,935.00 12,780.00 12,875.00 0.0M
2021-10-08 13,100.00 13,100.00 12,955.00 13,005.00 0.0M
2021-10-07 13,025.00 13,105.00 13,020.00 13,095.00 0.0M
2021-10-06 13,175.00 13,185.00 12,965.00 12,965.00 0.3M
2021-10-05 13,105.00 13,140.00 12,970.00 13,115.00 0.0M
2021-10-01 13,275.00 13,330.00 13,160.00 13,210.00 0.0M
2021-09-30 13,230.00 13,400.00 13,230.00 13,400.00 0.1M
2021-09-29 13,290.00 13,350.00 13,180.00 13,295.00 0.0M
2021-09-28 13,490.00 13,510.00 13,415.00 13,435.00 0.3M
2021-09-27 13,410.00 13,525.00 13,410.00 13,490.00 0.0M
2021-09-24 13,490.00 13,555.00 13,415.00 13,465.00 0.3M
2021-09-23 13,400.00 13,470.00 13,365.00 13,465.00 0.0M
2021-09-17 13,490.00 13,560.00 13,435.00 13,560.00 0.0M
2021-09-16 13,570.00 13,595.00 13,465.00 13,520.00 0.0M
2021-09-15 13,510.00 13,610.00 13,460.00 13,570.00 0.0M
2021-09-14 13,540.00 13,655.00 13,520.00 13,570.00 0.0M
2021-09-13 13,375.00 13,465.00 13,320.00 13,465.00 0.0M
2021-09-10 13,330.00 13,400.00 13,255.00 13,400.00 0.0M
2021-09-09 13,400.00 13,450.00 13,265.00 13,345.00 0.0M
2021-09-08 13,375.00 13,475.00 13,345.00 13,475.00 0.0M
2021-09-07 13,395.00 13,440.00 13,370.00 13,435.00 0.0M
2021-09-06 13,445.00 13,470.00 13,390.00 13,470.00 0.0M
2021-09-03 13,420.00 13,460.00 13,390.00 13,450.00 0.0M
2021-09-02 13,405.00 13,475.00 13,380.00 13,420.00 0.0M
2021-09-01 13,360.00 13,455.00 13,305.00 13,455.00 0.0M
2021-08-31 13,185.00 13,395.00 13,060.00 13,395.00 0.0M
2021-08-30 13,225.00 13,230.00 13,120.00 13,190.00 0.0M
2021-08-27 13,115.00 13,180.00 13,085.00 13,180.00 0.0M
2021-08-26 13,195.00 13,220.00 13,115.00 13,165.00 0.0M
2021-08-25 13,125.00 13,195.00 13,100.00 13,195.00 0.0M
2021-08-24 12,980.00 13,135.00 12,980.00 13,135.00 0.0M
2021-08-23 12,775.00 12,900.00 12,735.00 12,820.00 0.0M
2021-08-20 12,850.00 12,860.00 12,580.00 12,650.00 0.0M
2021-08-19 13,095.00 13,095.00 12,770.00 12,825.00 0.0M
2021-08-18 13,125.00 13,205.00 13,070.00 13,165.00 0.0M
2021-08-17 13,230.00 13,230.00 13,100.00 13,135.00 0.0M
2021-08-13 13,325.00 13,325.00 13,130.00 13,265.00 0.0M
2021-08-12 13,445.00 13,500.00 13,370.00 13,415.00 0.0M
2021-08-11 13,500.00 13,550.00 13,430.00 13,490.00 0.0M
2021-08-10 13,630.00 13,630.00 13,465.00 13,465.00 0.0M
2021-08-09 13,695.00 13,695.00 13,610.00 13,630.00 0.1M
2021-08-06 13,715.00 13,775.00 13,670.00 13,710.00 0.0M
2021-08-05 13,790.00 13,825.00 13,705.00 13,705.00 0.0M
2021-08-04 13,685.00 13,830.00 13,675.00 13,830.00 0.0M
2021-08-03 13,585.00 13,665.00 13,505.00 13,665.00 0.0M
2021-08-02 13,590.00 13,640.00 13,490.00 13,585.00 0.0M
2021-07-30 13,650.00 13,655.00 13,525.00 13,565.00 0.0M
2021-07-29 13,690.00 13,745.00 13,630.00 13,705.00 0.0M
2021-07-28 13,590.00 13,690.00 13,560.00 13,690.00 0.0M
2021-07-27 13,625.00 13,695.00 13,565.00 13,625.00 0.0M
2021-07-26 13,755.00 13,755.00 13,600.00 13,615.00 0.0M
2021-07-23 13,675.00 13,730.00 13,650.00 13,725.00 0.0M
2021-07-22 13,520.00 13,685.00 13,520.00 13,685.00 0.0M
2021-07-21 13,550.00 13,560.00 13,420.00 13,485.00 0.0M
2021-07-20 13,415.00 13,495.00 13,415.00 13,495.00 0.0M
2021-07-19 13,600.00 13,600.00 13,535.00 13,565.00 0.0M
2021-07-16 13,695.00 13,715.00 13,610.00 13,715.00 0.0M
2021-07-15 13,665.00 13,770.00 13,660.00 13,770.00 0.0M
2021-07-14 13,645.00 13,675.00 13,595.00 13,675.00 0.0M
2021-07-13 13,680.00 13,715.00 13,655.00 13,715.00 0.0M
2021-07-12 13,540.00 13,620.00 13,540.00 13,595.00 0.0M
2021-07-09 13,475.00 13,480.00 13,300.00 13,415.00 0.0M
2021-07-08 13,735.00 13,770.00 13,600.00 13,600.00 0.0M
2021-07-07 13,790.00 13,790.00 13,680.00 13,710.00 0.0M
2021-07-06 13,855.00 13,890.00 13,800.00 13,860.00 0.0M
2021-07-05 13,835.00 13,845.00 13,765.00 13,825.00 0.0M
2021-07-02 13,810.00 13,865.00 13,760.00 13,835.00 0.0M
2021-07-01 13,930.00 13,930.00 13,795.00 13,825.00 0.0M
2021-06-30 13,925.00 13,980.00 13,915.00 13,965.00 0.0M
2021-06-29 14,035.00 14,035.00 13,855.00 13,935.00 0.0M
2021-06-28 14,045.00 14,070.00 13,975.00 14,060.00 0.0M
2021-06-25 13,870.00 14,030.00 13,870.00 14,030.00 0.0M
2021-06-24 13,665.00 13,830.00 13,665.00 13,830.00 0.0M
2021-06-23 13,720.00 13,720.00 13,615.00 13,715.00 0.0M
2021-06-22 13,685.00 13,730.00 13,680.00 13,730.00 0.1M
2021-06-21 13,655.00 13,670.00 13,545.00 13,600.00 0.0M
2021-06-18 13,865.00 13,865.00 13,790.00 13,805.00 0.0M
2021-06-17 13,940.00 13,940.00 13,850.00 13,885.00 0.0M
2021-06-16 13,835.00 13,975.00 13,830.00 13,975.00 0.0M
2021-06-15 13,775.00 13,835.00 13,775.00 13,835.00 0.0M
2021-06-14 13,875.00 13,875.00 13,770.00 13,825.00 0.0M
2021-06-11 13,960.00 13,960.00 13,860.00 13,925.00 0.0M
2021-06-10 13,895.00 13,920.00 13,820.00 13,870.00 0.0M
2021-06-09 14,005.00 14,010.00 13,890.00 13,895.00 0.0M
2021-06-08 14,020.00 14,075.00 14,005.00 14,060.00 0.0M
2021-06-07 14,060.00 14,060.00 13,925.00 14,030.00 0.0M
2021-06-04 14,005.00 14,015.00 13,945.00 13,995.00 0.0M
2021-06-03 14,025.00 14,065.00 14,010.00 14,040.00 0.0M
2021-06-02 13,965.00 14,035.00 13,965.00 14,025.00 0.0M
2021-06-01 13,915.00 13,980.00 13,875.00 13,960.00 0.0M
2021-05-31 13,830.00 13,895.00 13,750.00 13,895.00 0.1M
2021-05-28 13,725.00 13,855.00 13,725.00 13,830.00 0.0M
2021-05-27 13,765.00 13,785.00 13,650.00 13,695.00 0.0M
2021-05-26 13,835.00 13,865.00 13,755.00 13,815.00 0.0M
2021-05-25 13,775.00 13,840.00 13,740.00 13,840.00 0.0M
2021-05-24 13,675.00 13,770.00 13,635.00 13,735.00 0.0M
2021-05-21 13,850.00 13,880.00 13,645.00 13,690.00 0.2M
2021-05-20 13,790.00 13,865.00 13,675.00 13,775.00 0.0M
2021-05-18 13,765.00 13,960.00 13,765.00 13,950.00 0.0M
2021-05-17 13,880.00 13,880.00 13,675.00 13,755.00 0.0M
2021-05-14 13,905.00 13,910.00 13,815.00 13,880.00 0.0M
2021-05-13 13,690.00 14,040.00 13,690.00 13,850.00 0.1M
2021-05-12 14,170.00 14,170.00 13,795.00 13,945.00 0.0M
2021-05-11 14,165.00 14,210.00 14,015.00 14,200.00 0.1M
2021-05-10 14,055.00 14,255.00 14,035.00 14,225.00 0.1M
2021-05-07 13,930.00 13,990.00 13,885.00 13,985.00 0.0M
2021-05-06 13,605.00 13,900.00 13,550.00 13,900.00 0.0M
2021-05-04 13,470.00 13,560.00 13,390.00 13,560.00 0.0M
2021-05-03 13,550.00 13,665.00 13,450.00 13,510.00 0.0M
2021-04-30 13,625.00 13,685.00 13,505.00 13,575.00 0.0M
2021-04-29 13,735.00 13,750.00 13,545.00 13,620.00 0.0M
2021-04-28 14,110.00 14,110.00 13,955.00 14,055.00 0.0M
2021-04-27 14,020.00 14,085.00 13,980.00 14,085.00 0.0M
2021-04-26 13,835.00 14,015.00 13,835.00 14,015.00 0.0M
2021-04-23 13,640.00 13,835.00 13,620.00 13,815.00 0.0M
2021-04-22 13,680.00 13,785.00 13,680.00 13,760.00 0.0M
2021-04-21 13,750.00 13,750.00 13,560.00 13,685.00 0.1M
2021-04-20 13,670.00 13,835.00 13,660.00 13,835.00 0.0M
2021-04-19 13,660.00 13,690.00 13,600.00 13,680.00 0.0M
2021-04-16 13,670.00 13,670.00 13,595.00 13,645.00 0.0M
2021-04-15 13,605.00 13,670.00 13,580.00 13,665.00 0.0M
2021-04-14 13,515.00 13,600.00 13,440.00 13,600.00 0.0M
2021-04-13 13,420.00 13,540.00 13,420.00 13,540.00 0.0M
2021-04-12 13,425.00 13,485.00 13,380.00 13,450.00 0.0M
2021-04-09 13,510.00 13,510.00 13,355.00 13,425.00 0.1M
2021-04-08 13,490.00 13,510.00 13,400.00 13,510.00 0.0M
2021-04-07 13,420.00 13,490.00 13,410.00 13,490.00 0.0M
2021-04-06 13,465.00 13,465.00 13,295.00 13,415.00 0.2M
2021-04-05 13,365.00 13,430.00 13,305.00 13,430.00 0.0M
2021-04-02 13,350.00 13,355.00 13,280.00 13,335.00 0.0M
2021-04-01 13,320.00 13,350.00 13,210.00 13,295.00 0.0M
2021-03-31 13,250.00 13,375.00 13,250.00 13,320.00 0.0M
2021-03-30 13,235.00 13,290.00 13,230.00 13,280.00 0.0M
2021-03-29 13,160.00 13,195.00 13,065.00 13,160.00 0.0M
2021-03-26 13,060.00 13,155.00 13,015.00 13,140.00 0.0M
2021-03-25 12,835.00 12,975.00 12,825.00 12,975.00 0.0M
2021-03-24 12,830.00 12,905.00 12,775.00 12,860.00 0.0M
2021-03-23 13,065.00 13,065.00 12,935.00 12,955.00 0.0M
2021-03-22 13,025.00 13,070.00 12,960.00 13,045.00 0.0M
2021-03-19 12,990.00 13,015.00 12,910.00 13,015.00 0.0M
2021-03-18 13,020.00 13,075.00 13,020.00 13,055.00 0.0M
2021-03-17 13,055.00 13,055.00 12,910.00 13,005.00 0.0M
2021-03-16 13,010.00 13,100.00 13,010.00 13,090.00 0.2M
2021-03-15 12,905.00 13,030.00 12,905.00 13,015.00 0.0M
2021-03-12 12,895.00 12,965.00 12,850.00 12,950.00 0.0M
2021-03-11 12,730.00 12,915.00 12,730.00 12,895.00 0.0M
2021-03-10 12,900.00 12,900.00 12,660.00 12,720.00 0.0M
2021-03-09 12,935.00 12,935.00 12,695.00 12,905.00 0.0M
2021-03-08 12,830.00 12,900.00 12,775.00 12,840.00 0.0M
2021-03-05 12,640.00 12,760.00 12,585.00 12,760.00 0.0M
2021-03-04 12,695.00 12,825.00 12,665.00 12,765.00 0.0M
2021-03-03 12,650.00 12,845.00 12,610.00 12,845.00 0.0M
2021-03-02 12,700.00 12,780.00 12,565.00 12,660.00 0.0M
2021-02-26 12,530.00 12,570.00 12,430.00 12,535.00 0.0M
2021-02-25 12,600.00 12,795.00 12,600.00 12,785.00 0.0M
2021-02-24 12,670.00 12,760.00 12,445.00 12,460.00 0.1M
2021-02-23 12,655.00 12,765.00 12,580.00 12,710.00 0.0M
2021-02-22 12,750.00 12,850.00 12,615.00 12,675.00 0.0M
2021-02-19 12,630.00 12,725.00 12,405.00 12,725.00 0.0M
2021-02-18 12,880.00 12,880.00 12,665.00 12,695.00 0.0M
2021-02-17 12,910.00 12,930.00 12,815.00 12,895.00 0.0M
2021-02-16 12,855.00 12,990.00 12,845.00 12,990.00 0.0M
2021-02-15 12,900.00 12,940.00 12,845.00 12,905.00 0.0M
2021-02-10 12,800.00 12,850.00 12,705.00 12,830.00 0.0M
2021-02-09 12,875.00 12,875.00 12,725.00 12,775.00 0.1M
2021-02-08 12,835.00 12,910.00 12,745.00 12,815.00 0.0M
2021-02-05 12,785.00 12,880.00 12,685.00 12,880.00 0.0M
2021-02-04 12,860.00 12,860.00 12,580.00 12,725.00 0.1M
2021-02-03 12,740.00 12,890.00 12,640.00 12,825.00 0.1M
2021-02-02 12,580.00 12,790.00 12,550.00 12,675.00 0.0M
2021-02-01 12,115.00 12,545.00 12,115.00 12,545.00 0.0M
2021-01-29 12,550.00 12,550.00 12,130.00 12,195.00 0.0M
2021-01-28 12,480.00 12,700.00 12,425.00 12,550.00 0.0M
2021-01-27 12,875.00 12,970.00 12,765.00 12,830.00 0.0M
2021-01-26 13,210.00 13,210.00 12,830.00 12,900.00 0.0M
2021-01-25 12,950.00 13,215.00 12,910.00 13,215.00 0.0M
2021-01-22 13,120.00 13,120.00 12,875.00 12,910.00 0.0M
2021-01-21 12,920.00 13,135.00 12,910.00 13,135.00 0.1M
2021-01-20 13,010.00 13,010.00 12,785.00 12,940.00 0.0M
2021-01-19 12,585.00 12,835.00 12,555.00 12,835.00 0.0M
2021-01-18 12,565.00 12,650.00 12,395.00 12,505.00 0.0M
2021-01-15 13,010.00 13,110.00 12,710.00 12,770.00 0.0M
2021-01-14 12,900.00 13,005.00 12,900.00 13,005.00 0.0M
2021-01-13 12,815.00 12,960.00 12,800.00 12,930.00 0.0M
2021-01-12 12,765.00 12,860.00 12,520.00 12,805.00 0.0M
2021-01-11 12,975.00 13,115.00 12,600.00 12,810.00 0.0M
2021-01-08 12,710.00 12,880.00 12,675.00 12,880.00 0.2M
2021-01-07 12,385.00 12,675.00 12,370.00 12,600.00 0.1M
2021-01-06 12,255.00 12,345.00 12,160.00 12,220.00 0.1M
2021-01-05 11,995.00 12,245.00 11,950.00 12,245.00 0.1M
2021-01-04 11,950.00 12,055.00 11,855.00 12,045.00 0.0M