Samsung KODEX Robot Active ETF (445290)

445290
🏛️ 韩国 →
18,785.00
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 18,215.00 18,280.00 18,095.00 18,100.00 72.4K
09:05 18,100.00 18,220.00 18,100.00 18,215.00 104.2K
09:10 18,220.00 18,345.00 18,215.00 18,255.00 137.8K
09:15 18,250.00 18,320.00 18,235.00 18,315.00 37.5K
09:20 18,310.00 18,315.00 18,170.00 18,185.00 37.8K
09:25 18,165.00 18,220.00 18,165.00 18,195.00 23.2K
09:30 18,210.00 18,240.00 18,200.00 18,210.00 19.0K
09:35 18,205.00 18,205.00 18,135.00 18,145.00 16.0K
09:40 18,160.00 18,160.00 18,120.00 18,145.00 20.5K
09:45 18,145.00 18,145.00 18,090.00 18,125.00 11.2K
09:50 18,130.00 18,130.00 18,055.00 18,055.00 17.5K
09:55 18,070.00 18,120.00 18,050.00 18,105.00 6.8K
10:00 18,130.00 18,150.00 18,110.00 18,130.00 7.0K
10:05 18,130.00 18,165.00 18,130.00 18,150.00 3.9K
10:10 18,140.00 18,190.00 18,140.00 18,185.00 3.1K
10:15 18,185.00 18,190.00 18,130.00 18,150.00 4.9K
10:20 18,150.00 18,170.00 18,130.00 18,135.00 7.0K
10:25 18,140.00 18,150.00 18,085.00 18,145.00 5.7K
10:30 18,125.00 18,160.00 18,105.00 18,160.00 9.5K
10:35 18,160.00 18,160.00 18,120.00 18,120.00 4.6K
10:40 18,120.00 18,135.00 18,105.00 18,125.00 6.9K
10:45 18,115.00 18,120.00 18,095.00 18,100.00 5.4K
10:50 18,100.00 18,110.00 18,090.00 18,090.00 2.3K
10:55 18,090.00 18,110.00 18,090.00 18,105.00 6.3K
11:00 18,115.00 18,160.00 18,115.00 18,160.00 2.5K
11:05 18,160.00 18,190.00 18,160.00 18,190.00 2.7K
11:10 18,185.00 18,190.00 18,165.00 18,175.00 4.2K
11:15 18,180.00 18,180.00 18,150.00 18,150.00 2.1K
11:20 18,160.00 18,165.00 18,140.00 18,165.00 3.5K
11:25 18,165.00 18,180.00 18,155.00 18,165.00 1.5K
11:30 18,165.00 18,185.00 18,165.00 18,185.00 4.2K
11:35 18,185.00 18,190.00 18,170.00 18,180.00 0.9K
11:40 18,180.00 18,205.00 18,170.00 18,205.00 5.5K
11:45 18,205.00 18,210.00 18,190.00 18,210.00 1.8K
11:50 18,210.00 18,210.00 18,190.00 18,195.00 10.0K
11:55 18,190.00 18,190.00 18,170.00 18,175.00 5.4K
12:00 18,175.00 18,190.00 18,170.00 18,175.00 1.2K
12:05 18,190.00 18,190.00 18,170.00 18,185.00 1.4K
12:10 18,185.00 18,185.00 18,165.00 18,175.00 1.1K
12:15 18,165.00 18,175.00 18,150.00 18,160.00 2.3K
12:20 18,160.00 18,170.00 18,150.00 18,150.00 2.3K
12:25 18,165.00 18,175.00 18,150.00 18,165.00 2.1K
12:30 18,170.00 18,175.00 18,155.00 18,155.00 1.9K
12:35 18,170.00 18,175.00 18,150.00 18,175.00 1.6K
12:40 18,175.00 18,185.00 18,160.00 18,170.00 2.9K
12:45 18,170.00 18,175.00 18,160.00 18,175.00 4.1K
12:50 18,175.00 18,180.00 18,160.00 18,170.00 3.2K
12:55 18,175.00 18,180.00 18,160.00 18,160.00 2.3K
13:00 18,175.00 18,185.00 18,160.00 18,180.00 5.6K
13:05 18,175.00 18,180.00 18,165.00 18,165.00 3.4K
13:10 18,170.00 18,180.00 18,160.00 18,165.00 2.0K
13:15 18,180.00 18,195.00 18,165.00 18,195.00 1.4K
13:20 18,195.00 18,205.00 18,185.00 18,205.00 3.4K
13:25 18,205.00 18,205.00 18,185.00 18,185.00 1.3K
13:30 18,200.00 18,200.00 18,175.00 18,190.00 2.8K
13:35 18,175.00 18,190.00 18,160.00 18,165.00 2.3K
13:40 18,170.00 18,175.00 18,160.00 18,160.00 1.4K
13:45 18,165.00 18,170.00 18,155.00 18,165.00 2.3K
13:50 18,160.00 18,165.00 18,145.00 18,145.00 4.8K
13:55 18,165.00 18,165.00 18,140.00 18,150.00 2.0K
14:00 18,150.00 18,160.00 18,135.00 18,160.00 4.8K
14:05 18,145.00 18,175.00 18,145.00 18,170.00 1.0K
14:10 18,170.00 18,180.00 18,155.00 18,175.00 2.9K
14:15 18,160.00 18,175.00 18,155.00 18,170.00 3.0K
14:20 18,170.00 18,170.00 18,150.00 18,150.00 2.2K
14:25 18,145.00 18,170.00 18,145.00 18,160.00 3.1K
14:30 18,150.00 18,180.00 18,150.00 18,160.00 2.8K
14:35 18,180.00 18,180.00 18,150.00 18,175.00 1.4K
14:40 18,175.00 18,175.00 18,160.00 18,160.00 3.9K
14:45 18,170.00 18,170.00 18,155.00 18,155.00 1.5K
14:50 18,150.00 18,175.00 18,150.00 18,150.00 3.3K
14:55 18,150.00 18,175.00 18,150.00 18,170.00 5.4K
15:00 18,170.00 18,175.00 18,150.00 18,155.00 9.3K
15:05 18,175.00 18,175.00 18,155.00 18,170.00 2.1K
15:10 18,170.00 18,195.00 18,170.00 18,195.00 11.1K
15:15 18,195.00 18,195.00 18,170.00 18,175.00 3.3K
15:25 18,180.00 18,180.00 18,180.00 18,180.00 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据