Samsung KODEX Secondary Battery Industry Leverage ETF (462330)

462330
🏛️ 韩国 →
992.00
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
2023-12-28 5,460.00 5,535.00 5,370.00 5,505.00 1.3M
2023-12-27 5,290.00 5,520.00 5,270.00 5,415.00 1.9M
2023-12-26 5,390.00 5,450.00 5,190.00 5,235.00 1.8M
2023-12-22 5,795.00 5,795.00 5,430.00 5,440.00 3.1M
2023-12-21 5,600.00 5,885.00 5,580.00 5,650.00 3.8M
2023-12-20 5,850.00 5,875.00 5,780.00 5,865.00 2.2M
2023-12-19 5,725.00 5,780.00 5,545.00 5,775.00 2.9M
2023-12-18 5,795.00 5,835.00 5,645.00 5,725.00 3.8M
2023-12-17 5,595.00 5,595.00 5,595.00 5,595.00 0.0M
2023-12-15 5,510.00 5,730.00 5,490.00 5,595.00 3.5M
2023-12-14 5,305.00 5,395.00 5,240.00 5,375.00 3.7M
2023-12-13 5,420.00 5,425.00 5,090.00 5,130.00 3.0M
2023-12-12 5,500.00 5,530.00 5,375.00 5,510.00 2.2M
2023-12-11 5,615.00 5,630.00 5,440.00 5,515.00 3.1M
2023-12-08 5,405.00 5,545.00 5,320.00 5,520.00 3.0M
2023-12-07 5,330.00 5,360.00 5,070.00 5,295.00 2.9M
2023-12-06 5,420.00 5,480.00 5,235.00 5,265.00 2.8M
2023-12-05 5,490.00 5,630.00 5,315.00 5,390.00 4.4M
2023-12-04 5,505.00 5,740.00 5,345.00 5,595.00 6.2M
2023-12-03 5,330.00 5,330.00 5,330.00 5,330.00 0.0M
2023-12-01 5,500.00 5,500.00 5,200.00 5,330.00 4.1M
2023-11-30 5,410.00 5,650.00 5,375.00 5,605.00 3.6M
2023-11-29 5,260.00 5,565.00 5,110.00 5,540.00 5.8M
2023-11-28 5,125.00 5,280.00 5,070.00 5,145.00 2.7M
2023-11-27 5,245.00 5,255.00 5,035.00 5,090.00 1.8M
2023-11-26 5,210.00 5,210.00 5,210.00 5,210.00 0.0M
2023-11-24 5,370.00 5,470.00 5,210.00 5,210.00 2.4M
2023-11-23 5,150.00 5,370.00 5,135.00 5,310.00 2.4M
2023-11-22 5,140.00 5,315.00 5,105.00 5,195.00 2.9M
2023-11-21 5,300.00 5,360.00 5,085.00 5,265.00 4.3M
2023-11-20 4,900.00 5,270.00 4,860.00 5,225.00 4.5M
2023-11-19 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2023-11-17 4,910.00 4,950.00 4,725.00 4,900.00 4.4M
2023-11-16 5,050.00 5,235.00 4,965.00 5,040.00 6.3M
2023-11-15 5,640.00 5,640.00 5,010.00 5,175.00 8.8M
2023-11-14 4,710.00 5,115.00 4,635.00 4,985.00 7.9M
2023-11-13 4,650.00 4,800.00 4,460.00 4,520.00 5.1M
2023-11-10 4,610.00 4,770.00 4,510.00 4,510.00 5.1M
2023-11-09 5,330.00 5,345.00 4,820.00 4,950.00 7.1M
2023-11-08 5,485.00 5,920.00 5,145.00 5,195.00 7.1M
2023-11-07 7,000.00 7,030.00 5,290.00 5,695.00 14.6M
2023-11-06 5,770.00 7,300.00 5,455.00 7,300.00 10.4M
2023-11-03 4,930.00 4,935.00 4,605.00 4,840.00 3.8M
2023-11-02 4,170.00 4,590.00 4,120.00 4,590.00 2.9M
2023-11-01 4,220.00 4,320.00 3,915.00 3,960.00 2.0M
2023-10-31 4,575.00 4,575.00 4,075.00 4,130.00 2.5M
2023-10-30 4,310.00 4,690.00 4,310.00 4,605.00 1.7M
2023-10-29 4,440.00 4,440.00 4,440.00 4,440.00 0.0M
2023-10-27 4,400.00 4,650.00 4,260.00 4,440.00 2.2M
2023-10-26 4,525.00 4,575.00 4,270.00 4,300.00 2.0M
2023-10-25 5,740.00 5,740.00 4,855.00 4,870.00 2.8M
2023-10-24 5,510.00 5,735.00 5,055.00 5,700.00 1.5M
2023-10-23 5,490.00 5,575.00 5,330.00 5,415.00 0.9M
2023-10-22 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2023-10-20 5,780.00 5,800.00 5,415.00 5,500.00 1.4M
2023-10-19 6,105.00 6,115.00 5,915.00 5,980.00 1.0M
2023-10-18 6,585.00 6,610.00 6,350.00 6,425.00 0.5M
2023-10-17 6,675.00 6,860.00 6,535.00 6,540.00 0.5M
2023-10-16 6,350.00 6,500.00 6,205.00 6,470.00 0.7M
2023-10-13 6,715.00 6,925.00 6,560.00 6,650.00 0.6M
2023-10-12 6,685.00 7,025.00 6,595.00 6,865.00 0.8M
2023-10-11 6,030.00 6,565.00 6,000.00 6,505.00 0.9M
2023-10-10 6,165.00 6,320.00 5,770.00 5,855.00 0.6M
2023-10-06 6,100.00 6,285.00 6,060.00 6,155.00 0.4M
2023-10-05 6,295.00 6,465.00 6,105.00 6,130.00 0.5M
2023-10-04 6,520.00 6,590.00 5,975.00 5,975.00 0.6M
2023-09-27 6,665.00 6,775.00 6,480.00 6,735.00 0.4M
2023-09-26 6,995.00 7,075.00 6,765.00 6,815.00 0.4M
2023-09-25 7,495.00 7,575.00 6,875.00 6,875.00 0.6M
2023-09-22 7,440.00 7,685.00 7,300.00 7,650.00 0.2M
2023-09-21 7,940.00 8,040.00 7,620.00 7,675.00 0.4M
2023-09-20 7,905.00 8,175.00 7,860.00 8,135.00 0.3M
2023-09-19 8,200.00 8,345.00 7,910.00 7,960.00 0.3M
2023-09-18 8,095.00 8,385.00 8,080.00 8,250.00 0.2M
2023-09-15 8,100.00 8,445.00 8,025.00 8,300.00 0.5M
2023-09-14 7,860.00 8,260.00 7,695.00 8,200.00 0.3M
2023-09-13 7,790.00 8,070.00 7,690.00 7,700.00 0.5M
2023-09-12 8,510.00 8,580.00 7,895.00 7,995.00 0.5M
2023-09-11 8,705.00 8,775.00 8,285.00 8,345.00 0.2M
2023-09-08 8,670.00 8,905.00 8,405.00 8,700.00 0.4M
2023-09-07 9,205.00 9,230.00 8,620.00 8,670.00 0.5M
2023-09-06 9,650.00 9,820.00 9,220.00 9,260.00 0.2M
2023-09-05 9,425.00 9,785.00 9,375.00 9,645.00 0.1M
2023-09-04 9,175.00 9,565.00 9,145.00 9,490.00 0.3M
2023-09-01 9,900.00 9,900.00 9,250.00 9,350.00 0.4M
2023-08-31 10,050.00 10,135.00 9,750.00 9,960.00 0.2M
2023-08-30 10,350.00 10,395.00 9,985.00 10,015.00 0.3M
2023-08-29 10,390.00 10,545.00 10,005.00 10,050.00 0.4M
2023-08-28 10,175.00 10,395.00 10,110.00 10,390.00 0.3M
2023-08-25 9,435.00 10,125.00 9,405.00 10,000.00 0.4M
2023-08-24 9,530.00 9,945.00 9,115.00 9,905.00 0.5M
2023-08-23 9,765.00 9,765.00 9,200.00 9,310.00 0.6M
2023-08-22 9,760.00 10,005.00 9,660.00 9,835.00 0.6M
2023-08-21 9,275.00 9,850.00 9,260.00 9,405.00 0.4M
2023-08-18 9,500.00 9,700.00 9,130.00 9,285.00 0.4M
2023-08-17 9,250.00 9,740.00 8,960.00 9,740.00 0.7M
2023-08-16 9,765.00 9,960.00 9,250.00 9,300.00 0.4M
2023-08-14 10,140.00 10,375.00 9,750.00 10,010.00 0.4M
2023-08-11 10,920.00 10,920.00 10,235.00 10,450.00 0.3M
2023-08-10 10,440.00 10,855.00 10,435.00 10,580.00 0.3M
2023-08-09 10,215.00 10,960.00 10,185.00 10,675.00 0.5M
2023-08-08 10,430.00 10,570.00 10,050.00 10,370.00 0.6M
2023-08-07 11,705.00 11,705.00 10,210.00 10,430.00 0.9M
2023-08-04 12,255.00 12,325.00 11,770.00 11,880.00 0.5M
2023-08-03 12,105.00 12,410.00 11,620.00 12,255.00 0.7M
2023-08-02 12,375.00 13,065.00 11,975.00 12,000.00 0.5M
2023-08-01 14,305.00 14,305.00 12,645.00 13,000.00 0.9M
2023-07-31 12,605.00 13,710.00 12,605.00 13,710.00 0.8M
2023-07-28 11,485.00 12,500.00 11,190.00 12,370.00 0.9M
2023-07-27 14,650.00 14,665.00 11,525.00 11,735.00 1.4M
2023-07-26 16,255.00 19,650.00 13,100.00 14,800.00 2.0M
2023-07-25 14,930.00 15,965.00 14,150.00 15,765.00 1.3M
2023-07-24 12,930.00 14,495.00 12,930.00 14,360.00 1.6M
2023-07-21 11,500.00 12,830.00 11,500.00 12,560.00 0.7M
2023-07-20 11,775.00 12,420.00 11,520.00 12,050.00 0.7M
2023-07-19 11,580.00 12,220.00 11,435.00 12,220.00 0.9M
2023-07-18 10,130.00 11,340.00 10,130.00 11,340.00 0.7M
2023-07-17 10,120.00 10,195.00 9,860.00 10,070.00 0.2M
2023-07-14 10,160.00 10,170.00 9,950.00 10,135.00 0.2M
2023-07-13 9,965.00 10,145.00 9,870.00 10,075.00 0.2M
2023-07-12 10,300.00 10,300.00 9,815.00 9,940.00 0.4M
2023-07-11 10,280.00 10,470.00 10,095.00 10,235.00 0.3M
2023-07-10 10,290.00 10,465.00 9,980.00 10,155.00 0.3M
2023-07-07 9,980.00 10,210.00 9,840.00 10,175.00 0.3M
2023-07-06 10,375.00 10,420.00 9,955.00 10,045.00 0.3M
2023-07-05 10,200.00 10,400.00 10,085.00 10,315.00 0.3M
2023-07-04 10,100.00 10,690.00 9,980.00 10,140.00 0.5M