Samsung KODEX US AI Software TOP10 ETF (0041D0)

0041D0
🏛️ 韩国 →
15,575.00
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 13,300.00 13,300.00 13,295.00 13,295.00 0.1K
09:01 13,280.00 13,280.00 13,270.00 13,270.00 0.0K
09:02 13,280.00 13,280.00 13,260.00 13,260.00 0.6K
09:03 13,270.00 13,270.00 13,265.00 13,265.00 0.0K
09:04 13,265.00 13,265.00 13,250.00 13,250.00 0.9K
09:05 13,255.00 13,255.00 13,250.00 13,250.00 0.3K
09:06 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:07 13,250.00 13,250.00 13,235.00 13,235.00 0.1K
09:08 13,250.00 13,250.00 13,250.00 13,250.00 0.2K
09:09 13,250.00 13,250.00 13,235.00 13,235.00 0.2K
09:10 13,250.00 13,250.00 13,250.00 13,250.00 0.8K
09:11 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:12 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:13 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
09:14 13,250.00 13,250.00 13,245.00 13,245.00 0.0K
09:15 13,240.00 13,240.00 13,240.00 13,240.00 1.0K
09:16 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
09:17 13,250.00 13,250.00 13,250.00 13,250.00 1.0K
09:18 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:19 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
09:20 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
09:23 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:24 13,240.00 13,250.00 13,240.00 13,250.00 0.0K
09:26 13,250.00 13,250.00 13,250.00 13,250.00 0.5K
09:27 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:28 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
09:29 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:30 13,250.00 13,250.00 13,245.00 13,250.00 0.4K
09:31 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:32 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:34 13,250.00 13,250.00 13,250.00 13,250.00 0.6K
09:35 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:36 13,250.00 13,250.00 13,250.00 13,250.00 0.2K
09:37 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:38 13,250.00 13,250.00 13,250.00 13,250.00 0.7K
09:39 13,250.00 13,250.00 13,250.00 13,250.00 1.1K
09:40 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:41 13,250.00 13,250.00 13,245.00 13,250.00 0.1K
09:42 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
09:43 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:44 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:45 13,245.00 13,260.00 13,245.00 13,260.00 0.1K
09:47 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
09:48 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
09:49 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
09:51 13,260.00 13,260.00 13,260.00 13,260.00 0.2K
09:52 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
09:53 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
09:57 13,260.00 13,260.00 13,260.00 13,260.00 0.2K
09:59 13,255.00 13,260.00 13,255.00 13,260.00 0.0K
10:00 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:01 13,260.00 13,260.00 13,255.00 13,255.00 0.1K
10:02 13,250.00 13,255.00 13,250.00 13,255.00 0.1K
10:04 13,250.00 13,260.00 13,250.00 13,260.00 0.0K
10:05 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:06 13,257.00 13,257.00 13,255.00 13,255.00 0.2K
10:07 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:09 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:10 13,260.00 13,260.00 13,260.00 13,260.00 0.5K
10:11 13,260.00 13,260.00 13,260.00 13,260.00 0.2K
10:12 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:13 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:14 13,255.00 13,260.00 13,255.00 13,260.00 1.2K
10:15 13,260.00 13,260.00 13,260.00 13,260.00 0.2K
10:16 13,260.00 13,260.00 13,250.00 13,260.00 1.1K
10:17 13,260.00 13,260.00 13,260.00 13,260.00 0.2K
10:19 13,260.00 13,260.00 13,250.00 13,260.00 0.1K
10:20 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:21 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:22 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:23 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:24 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
10:25 13,250.00 13,255.00 13,250.00 13,255.00 0.9K
10:26 13,250.00 13,255.00 13,250.00 13,255.00 0.0K
10:29 13,250.00 13,255.00 13,250.00 13,255.00 0.0K
10:30 13,255.00 13,260.00 13,255.00 13,260.00 0.2K
10:31 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:32 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:33 13,260.00 13,260.00 13,260.00 13,260.00 0.3K
10:34 13,260.00 13,260.00 13,255.00 13,260.00 0.1K
10:35 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:36 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:37 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:38 13,255.00 13,260.00 13,255.00 13,260.00 0.2K
10:39 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:40 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:41 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
10:42 13,265.00 13,270.00 13,265.00 13,270.00 0.0K
10:43 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:44 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:45 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
10:46 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
10:47 13,270.00 13,270.00 13,265.00 13,265.00 0.1K
10:48 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
10:49 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:50 13,265.00 13,270.00 13,265.00 13,270.00 0.0K
10:51 13,270.00 13,270.00 13,270.00 13,270.00 0.1K
10:52 13,275.00 13,275.00 13,270.00 13,270.00 0.1K
10:53 13,270.00 13,270.00 13,270.00 13,270.00 0.1K
10:54 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
10:55 13,265.00 13,265.00 13,265.00 13,265.00 0.2K
10:57 13,260.00 13,260.00 13,260.00 13,260.00 2.0K
10:58 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:59 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
11:00 13,265.00 13,265.00 13,260.00 13,260.00 0.0K
11:01 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
11:02 13,260.00 13,260.00 13,255.00 13,255.00 0.0K
11:04 13,255.00 13,255.00 13,255.00 13,255.00 0.3K
11:05 13,250.00 13,250.00 13,250.00 13,250.00 0.3K
11:06 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
11:07 13,255.00 13,255.00 13,250.00 13,250.00 0.1K
11:08 13,255.00 13,255.00 13,250.00 13,250.00 0.0K
11:09 13,255.00 13,255.00 13,255.00 13,255.00 1.6K
11:10 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
11:12 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
11:13 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
11:15 13,252.00 13,265.00 13,250.00 13,265.00 0.0K
11:16 13,265.00 13,265.00 13,265.00 13,265.00 0.3K
11:17 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:18 13,260.00 13,260.00 13,260.00 13,260.00 1.4K
11:20 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:21 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:22 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:24 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:25 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:26 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:28 13,260.00 13,265.00 13,260.00 13,265.00 0.1K
11:29 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
11:30 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:32 13,265.00 13,270.00 13,265.00 13,270.00 3.9K
11:33 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
11:34 13,265.00 13,265.00 13,260.00 13,260.00 0.7K
11:35 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:36 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:37 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:38 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:41 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:43 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:44 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
11:45 13,280.00 13,280.00 13,280.00 13,280.00 0.0K
11:46 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
11:47 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
11:48 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
11:49 13,250.00 13,250.00 13,250.00 13,250.00 0.4K
11:51 13,280.00 13,280.00 13,250.00 13,250.00 0.1K
11:53 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
11:54 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
11:55 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
11:57 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
11:58 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:59 13,260.00 13,265.00 13,260.00 13,260.00 0.1K
12:00 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
12:01 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:03 13,275.00 13,275.00 13,275.00 13,275.00 0.3K
12:06 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:07 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:08 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:09 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:11 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
12:14 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
12:16 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
12:19 13,270.00 13,270.00 13,265.00 13,265.00 0.0K
12:22 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:23 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:24 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:26 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:27 13,275.00 13,275.00 13,270.00 13,270.00 0.0K
12:28 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:29 13,270.00 13,275.00 13,270.00 13,270.00 0.1K
12:31 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
12:32 13,275.00 13,275.00 13,265.00 13,275.00 0.2K
12:33 13,270.00 13,275.00 13,270.00 13,275.00 0.1K
12:34 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
12:35 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:36 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:37 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:38 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:39 13,270.00 13,270.00 13,267.00 13,267.00 0.0K
12:40 13,270.00 13,270.00 13,265.00 13,265.00 1.2K
12:42 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:45 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:46 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
12:47 13,260.00 13,260.00 13,260.00 13,260.00 0.4K
12:49 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:50 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
12:51 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
12:52 13,265.00 13,265.00 13,260.00 13,260.00 0.1K
12:55 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:57 13,260.00 13,265.00 13,260.00 13,260.00 0.1K
12:59 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:00 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
13:03 13,260.00 13,265.00 13,260.00 13,265.00 0.1K
13:04 13,265.00 13,265.00 13,260.00 13,265.00 2.0K
13:05 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:06 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:07 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:08 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:09 13,260.00 13,260.00 13,255.00 13,255.00 1.1K
13:10 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
13:12 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
13:13 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:15 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:18 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:19 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:20 13,260.00 13,260.00 13,245.00 13,245.00 1.5K
13:21 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:23 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:26 13,255.00 13,260.00 13,255.00 13,260.00 0.0K
13:28 13,265.00 13,265.00 13,260.00 13,260.00 0.0K
13:29 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
13:31 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
13:33 13,265.00 13,265.00 13,265.00 13,265.00 9.7K
13:35 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
13:36 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:37 13,260.00 13,265.00 13,260.00 13,265.00 2.0K
13:38 13,260.00 13,260.00 13,250.00 13,250.00 0.2K
13:39 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:40 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:41 13,255.00 13,255.00 13,250.00 13,255.00 0.5K
13:43 13,255.00 13,255.00 13,250.00 13,250.00 0.0K
13:44 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
13:45 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:46 13,255.00 13,255.00 13,250.00 13,255.00 0.0K
13:48 13,250.00 13,255.00 13,250.00 13,255.00 0.0K
13:49 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
13:50 13,240.00 13,255.00 13,240.00 13,255.00 7.2K
13:51 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
13:52 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:53 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:54 13,250.00 13,255.00 13,250.00 13,255.00 0.0K
13:55 13,255.00 13,260.00 13,255.00 13,255.00 0.0K
13:56 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:57 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:58 13,255.00 13,260.00 13,255.00 13,260.00 0.1K
13:59 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:00 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
14:01 13,260.00 13,260.00 13,255.00 13,255.00 0.1K
14:02 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
14:03 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
14:04 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
14:05 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
14:07 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
14:09 13,260.00 13,265.00 13,255.00 13,265.00 0.0K
14:11 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
14:12 13,260.00 13,260.00 13,257.00 13,257.00 0.0K
14:13 13,257.00 13,260.00 13,257.00 13,260.00 0.0K
14:14 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
14:15 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
14:17 13,265.00 13,265.00 13,260.00 13,265.00 0.0K
14:18 13,265.00 13,265.00 13,262.00 13,265.00 0.7K
14:19 13,262.00 13,262.00 13,262.00 13,262.00 0.0K
14:20 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
14:21 13,265.00 13,265.00 13,265.00 13,265.00 0.3K
14:22 13,265.00 13,265.00 13,262.00 13,265.00 0.1K
14:23 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
14:24 13,265.00 13,265.00 13,260.00 13,260.00 0.5K
14:25 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
14:26 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
14:27 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
14:28 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
14:29 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
14:30 13,257.00 13,260.00 13,250.00 13,250.00 0.8K
14:32 13,245.00 13,250.00 13,245.00 13,250.00 1.2K
14:33 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
14:34 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:35 13,250.00 13,255.00 13,250.00 13,255.00 0.0K
14:36 13,255.00 13,255.00 13,255.00 13,255.00 0.5K
14:37 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:38 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:39 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
14:40 13,255.00 13,255.00 13,235.00 13,235.00 0.2K
14:41 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:43 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:45 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
14:46 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
14:47 13,255.00 13,255.00 13,255.00 13,255.00 0.6K
14:48 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:49 13,255.00 13,255.00 13,250.00 13,250.00 0.0K
14:50 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:51 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
14:52 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:54 13,255.00 13,255.00 13,250.00 13,255.00 0.0K
14:56 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:58 13,257.00 13,257.00 13,257.00 13,257.00 0.0K
14:59 13,255.00 13,260.00 13,255.00 13,260.00 0.1K
15:01 13,260.00 13,260.00 13,260.00 13,260.00 0.4K
15:02 13,260.00 13,260.00 13,255.00 13,255.00 0.0K
15:03 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
15:04 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
15:05 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
15:07 13,260.00 13,260.00 13,255.00 13,260.00 0.2K
15:08 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
15:10 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
15:11 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
15:12 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
15:14 13,260.00 13,260.00 13,255.00 13,255.00 0.3K
15:15 13,250.00 13,250.00 13,245.00 13,245.00 0.1K
15:17 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
15:18 13,250.00 13,255.00 13,250.00 13,250.00 0.4K
15:19 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
15:29 13,240.00 13,240.00 13,240.00 13,240.00 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据