Samsung KODEX KOFR Active ETF (Synth) (423160)

423160
🏛️ 韩国 →
110,865.00
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
2022-12-29 101,685.00 101,690.00 101,685.00 101,690.00 0.0M
2022-12-28 101,655.00 101,660.00 101,655.00 101,660.00 0.0M
2022-12-27 101,650.00 101,655.00 101,650.00 101,650.00 0.1M
2022-12-26 101,640.00 101,645.00 101,640.00 101,640.00 0.1M
2022-12-23 101,625.00 101,630.00 101,625.00 101,630.00 0.2M
2022-12-22 101,600.00 101,605.00 101,600.00 101,600.00 0.2M
2022-12-21 101,590.00 101,595.00 101,590.00 101,590.00 0.3M
2022-12-20 101,580.00 101,585.00 101,580.00 101,585.00 0.0M
2022-12-19 101,575.00 101,580.00 101,570.00 101,575.00 0.0M
2022-12-16 101,565.00 101,565.00 101,560.00 101,565.00 0.0M
2022-12-15 101,535.00 101,540.00 101,535.00 101,540.00 0.0M
2022-12-14 101,525.00 101,530.00 101,525.00 101,530.00 0.1M
2022-12-13 101,520.00 101,520.00 101,515.00 101,520.00 0.1M
2022-12-12 101,515.00 101,515.00 101,510.00 101,515.00 0.0M
2022-12-09 101,500.00 101,500.00 101,495.00 101,500.00 0.0M
2022-12-08 101,470.00 101,475.00 101,470.00 101,475.00 0.0M
2022-12-07 101,460.00 101,465.00 101,460.00 101,465.00 0.0M
2022-12-06 101,450.00 101,455.00 101,450.00 101,455.00 0.0M
2022-12-05 101,445.00 101,450.00 101,445.00 101,450.00 0.1M
2022-12-02 101,420.00 101,425.00 101,420.00 101,425.00 0.0M
2022-12-01 101,415.00 101,415.00 101,410.00 101,415.00 0.0M
2022-11-30 101,400.00 101,405.00 101,400.00 101,405.00 0.0M
2022-11-29 101,390.00 101,395.00 101,390.00 101,395.00 0.0M
2022-11-28 101,380.00 101,385.00 101,380.00 101,385.00 0.1M
2022-11-25 101,370.00 101,375.00 101,370.00 101,375.00 0.0M
2022-11-24 101,345.00 101,350.00 101,345.00 101,345.00 0.1M
2022-11-23 101,335.00 101,340.00 101,335.00 101,335.00 0.1M
2022-11-22 101,325.00 101,330.00 101,325.00 101,330.00 0.1M
2022-11-21 101,315.00 101,320.00 101,315.00 101,315.00 0.1M
2022-11-18 101,305.00 101,310.00 101,305.00 101,310.00 0.0M
2022-11-17 101,280.00 101,285.00 101,280.00 101,285.00 0.0M
2022-11-16 101,270.00 101,275.00 101,270.00 101,275.00 0.1M
2022-11-15 101,265.00 101,270.00 101,265.00 101,265.00 0.1M
2022-11-14 101,255.00 101,260.00 101,255.00 101,260.00 0.0M
2022-11-11 101,240.00 101,245.00 101,240.00 101,245.00 0.1M
2022-11-10 101,225.00 101,225.00 101,220.00 101,225.00 0.0M
2022-11-09 101,210.00 101,215.00 101,210.00 101,215.00 0.1M
2022-11-08 101,205.00 101,210.00 101,205.00 101,205.00 0.2M
2022-11-07 101,195.00 101,200.00 101,195.00 101,200.00 0.1M
2022-11-04 101,185.00 101,190.00 101,185.00 101,190.00 0.3M
2022-11-03 101,165.00 101,170.00 101,165.00 101,170.00 0.1M
2022-11-02 101,155.00 101,160.00 101,155.00 101,160.00 0.1M
2022-11-01 101,145.00 101,150.00 101,145.00 101,145.00 0.0M
2022-10-31 101,140.00 101,145.00 101,140.00 101,145.00 0.1M
2022-10-28 101,130.00 101,130.00 101,125.00 101,130.00 0.1M
2022-10-27 101,110.00 101,110.00 101,105.00 101,110.00 0.1M
2022-10-26 101,095.00 101,100.00 101,095.00 101,095.00 0.1M
2022-10-25 101,085.00 101,090.00 101,085.00 101,090.00 0.2M
2022-10-24 101,075.00 101,080.00 101,075.00 101,080.00 0.1M
2022-10-21 101,060.00 101,065.00 101,060.00 101,065.00 0.2M
2022-10-20 101,040.00 101,040.00 101,035.00 101,040.00 0.1M
2022-10-19 101,030.00 101,035.00 101,030.00 101,035.00 0.0M
2022-10-18 101,025.00 101,025.00 101,020.00 101,025.00 0.0M
2022-10-17 101,010.00 101,015.00 101,010.00 101,015.00 0.0M
2022-10-14 100,985.00 100,990.00 100,985.00 100,990.00 0.0M
2022-10-13 100,975.00 100,980.00 100,975.00 100,980.00 0.0M
2022-10-12 100,965.00 100,970.00 100,965.00 100,970.00 0.0M
2022-10-11 100,955.00 100,960.00 100,955.00 100,960.00 0.1M
2022-10-07 100,940.00 100,940.00 100,935.00 100,940.00 0.0M
2022-10-06 100,930.00 100,930.00 100,925.00 100,930.00 0.2M
2022-10-05 100,915.00 100,920.00 100,915.00 100,920.00 0.2M
2022-10-04 100,905.00 100,905.00 100,900.00 100,905.00 0.0M
2022-09-30 100,875.00 100,880.00 100,875.00 100,880.00 0.1M
2022-09-29 100,865.00 100,870.00 100,865.00 100,865.00 0.0M
2022-09-28 100,860.00 100,860.00 100,855.00 100,855.00 0.1M
2022-09-27 100,855.00 100,855.00 100,850.00 100,855.00 0.5M
2022-09-26 100,850.00 100,850.00 100,845.00 100,850.00 0.0M
2022-09-23 100,835.00 100,835.00 100,830.00 100,835.00 0.0M
2022-09-22 100,815.00 100,820.00 100,815.00 100,820.00 0.0M
2022-09-21 100,810.00 100,815.00 100,810.00 100,815.00 0.1M
2022-09-20 100,800.00 100,805.00 100,800.00 100,805.00 0.0M
2022-09-19 100,800.00 100,800.00 100,795.00 100,795.00 0.0M
2022-09-16 100,780.00 100,785.00 100,780.00 100,785.00 0.1M
2022-09-15 100,770.00 100,770.00 100,765.00 100,770.00 0.0M
2022-09-14 100,760.00 100,765.00 100,760.00 100,765.00 0.0M
2022-09-13 100,755.00 100,760.00 100,755.00 100,760.00 0.1M
2022-09-08 100,740.00 100,745.00 100,740.00 100,745.00 0.0M
2022-09-07 100,720.00 100,720.00 100,715.00 100,720.00 0.0M
2022-09-06 100,710.00 100,710.00 100,705.00 100,710.00 0.1M
2022-09-05 100,700.00 100,705.00 100,700.00 100,705.00 0.1M
2022-09-02 100,680.00 100,685.00 100,680.00 100,685.00 0.1M
2022-09-01 100,675.00 100,675.00 100,670.00 100,675.00 0.6M
2022-08-31 100,665.00 100,670.00 100,665.00 100,670.00 0.1M
2022-08-30 100,665.00 100,665.00 100,660.00 100,665.00 0.1M
2022-08-29 100,655.00 100,660.00 100,655.00 100,660.00 0.5M
2022-08-26 100,645.00 100,650.00 100,645.00 100,650.00 0.2M
2022-08-25 100,625.00 100,630.00 100,625.00 100,630.00 0.0M
2022-08-24 100,620.00 100,625.00 100,620.00 100,625.00 0.2M
2022-08-23 100,615.00 100,615.00 100,610.00 100,615.00 0.5M
2022-08-22 100,610.00 100,615.00 100,605.00 100,610.00 0.5M
2022-08-19 100,600.00 100,605.00 100,600.00 100,605.00 0.4M
2022-08-18 100,585.00 100,585.00 100,580.00 100,585.00 0.4M
2022-08-17 100,580.00 100,580.00 100,575.00 100,580.00 0.4M
2022-08-16 100,575.00 100,575.00 100,570.00 100,575.00 0.4M
2022-08-12 100,555.00 100,560.00 100,555.00 100,560.00 0.4M
2022-08-11 100,540.00 100,540.00 100,535.00 100,540.00 0.4M
2022-08-10 100,535.00 100,535.00 100,530.00 100,535.00 0.3M
2022-08-09 100,530.00 100,530.00 100,525.00 100,530.00 0.3M
2022-08-08 100,525.00 100,525.00 100,520.00 100,525.00 0.3M
2022-08-05 100,505.00 100,505.00 100,500.00 100,505.00 0.2M
2022-08-04 100,500.00 100,500.00 100,495.00 100,500.00 0.2M
2022-08-03 100,495.00 100,495.00 100,490.00 100,495.00 0.2M
2022-08-02 100,480.00 100,485.00 100,480.00 100,485.00 0.1M
2022-08-01 100,475.00 100,480.00 100,475.00 100,480.00 0.1M
2022-07-29 100,470.00 100,470.00 100,465.00 100,470.00 0.0M
2022-07-28 100,455.00 100,455.00 100,450.00 100,455.00 0.0M
2022-07-27 100,450.00 100,450.00 100,445.00 100,450.00 0.0M
2022-07-26 100,435.00 100,440.00 100,435.00 100,440.00 0.0M
2022-07-25 100,430.00 100,435.00 100,430.00 100,435.00 0.0M
2022-07-22 100,430.00 100,430.00 100,425.00 100,430.00 0.0M
2022-07-21 100,405.00 100,410.00 100,405.00 100,410.00 0.0M
2022-07-20 100,400.00 100,405.00 100,400.00 100,400.00 0.0M
2022-07-19 100,395.00 100,400.00 100,395.00 100,400.00 0.0M
2022-07-18 100,390.00 100,395.00 100,390.00 100,395.00 0.0M
2022-07-15 100,380.00 100,380.00 100,380.00 100,380.00 0.0M
2022-07-14 100,370.00 100,370.00 100,365.00 100,370.00 0.0M
2022-07-13 100,365.00 100,365.00 100,360.00 100,365.00 0.0M
2022-07-12 100,355.00 100,355.00 100,350.00 100,355.00 0.0M
2022-07-11 100,345.00 100,350.00 100,345.00 100,345.00 0.0M
2022-07-08 100,340.00 100,345.00 100,340.00 100,345.00 0.0M
2022-07-07 100,330.00 100,330.00 100,325.00 100,330.00 0.0M
2022-07-06 100,320.00 100,325.00 100,315.00 100,320.00 0.0M
2022-07-05 100,325.00 100,325.00 100,320.00 100,320.00 0.0M
2022-07-04 100,315.00 100,320.00 100,315.00 100,320.00 0.0M
2022-07-01 100,315.00 100,320.00 100,315.00 100,315.00 0.0M
2022-06-30 100,295.00 100,295.00 100,295.00 100,295.00 0.0M
2022-06-29 100,285.00 100,290.00 100,285.00 100,285.00 0.0M
2022-06-28 100,285.00 100,285.00 100,280.00 100,285.00 0.0M
2022-06-27 100,280.00 100,280.00 100,275.00 100,280.00 0.0M
2022-06-24 100,270.00 100,275.00 100,270.00 100,275.00 0.0M
2022-06-23 100,255.00 100,260.00 100,255.00 100,260.00 0.0M
2022-06-22 100,250.00 100,255.00 100,250.00 100,255.00 0.0M
2022-06-21 100,240.00 100,250.00 100,240.00 100,245.00 0.0M
2022-06-20 100,240.00 100,245.00 100,240.00 100,245.00 0.0M
2022-06-17 100,240.00 100,240.00 100,235.00 100,240.00 0.0M
2022-06-16 100,220.00 100,225.00 100,220.00 100,220.00 0.0M
2022-06-15 100,215.00 100,220.00 100,215.00 100,220.00 0.0M
2022-06-14 100,210.00 100,215.00 100,210.00 100,210.00 0.0M
2022-06-13 100,205.00 100,210.00 100,205.00 100,210.00 0.0M
2022-06-10 100,200.00 100,205.00 100,200.00 100,200.00 0.0M
2022-06-09 100,185.00 100,190.00 100,185.00 100,185.00 0.0M
2022-06-08 100,180.00 100,185.00 100,180.00 100,180.00 0.0M
2022-06-07 100,180.00 100,185.00 100,180.00 100,180.00 0.0M
2022-06-03 100,175.00 100,175.00 100,170.00 100,170.00 0.0M
2022-06-02 100,160.00 100,160.00 100,160.00 100,160.00 0.0M
2022-05-31 100,155.00 100,155.00 100,150.00 100,150.00 0.0M
2022-05-30 100,145.00 100,145.00 100,140.00 100,145.00 0.0M
2022-05-27 100,140.00 100,140.00 100,135.00 100,140.00 0.0M
2022-05-26 100,120.00 100,120.00 100,120.00 100,120.00 0.0M
2022-05-25 100,120.00 100,120.00 100,115.00 100,120.00 0.0M
2022-05-24 100,110.00 100,115.00 100,110.00 100,115.00 0.0M
2022-05-23 100,110.00 100,110.00 100,105.00 100,105.00 0.0M
2022-05-20 100,105.00 100,105.00 100,105.00 100,105.00 0.0M
2022-05-19 100,090.00 100,090.00 100,090.00 100,090.00 0.0M
2022-05-18 100,090.00 100,090.00 100,085.00 100,090.00 0.0M
2022-05-17 100,085.00 100,085.00 100,085.00 100,085.00 0.0M
2022-05-16 100,080.00 100,080.00 100,080.00 100,080.00 0.0M
2022-05-13 100,075.00 100,080.00 100,075.00 100,080.00 0.0M
2022-05-12 100,065.00 100,065.00 100,065.00 100,065.00 0.0M
2022-05-10 100,060.00 100,060.00 100,055.00 100,055.00 0.0M
2022-05-09 100,055.00 100,055.00 100,055.00 100,055.00 0.0M
2022-05-06 100,055.00 100,055.00 100,050.00 100,055.00 0.0M
2022-05-04 100,045.00 100,045.00 100,040.00 100,045.00 0.0M
2022-05-03 100,045.00 100,045.00 100,040.00 100,045.00 0.0M
2022-05-02 100,025.00 100,045.00 100,025.00 100,045.00 0.0M
2022-04-29 100,020.00 100,025.00 100,015.00 100,025.00 0.0M
2022-04-28 100,010.00 100,020.00 100,010.00 100,020.00 0.0M
2022-04-27 100,005.00 100,010.00 100,005.00 100,010.00 0.0M
2022-04-26 100,010.00 100,015.00 100,005.00 100,010.00 0.0M