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 13,550.00 13,550.00 13,550.00 13,550.00 0.2K
09:01 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:02 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
09:03 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
09:04 13,555.00 13,560.00 13,555.00 13,560.00 0.3K
09:05 13,560.00 13,565.00 13,560.00 13,565.00 0.0K
09:06 13,565.00 13,570.00 13,565.00 13,570.00 0.2K
09:07 13,570.00 13,570.00 13,570.00 13,570.00 0.0K
09:08 13,580.00 13,580.00 13,570.00 13,580.00 2.0K
09:09 13,580.00 13,585.00 13,575.00 13,580.00 2.1K
09:11 13,590.00 13,590.00 13,560.00 13,560.00 3.1K
09:12 13,570.00 13,570.00 13,560.00 13,570.00 0.2K
09:13 13,575.00 13,575.00 13,565.00 13,565.00 0.1K
09:14 13,560.00 13,565.00 13,560.00 13,565.00 0.1K
09:15 13,515.00 13,515.00 13,515.00 13,515.00 4.3K
09:16 13,530.00 13,550.00 13,530.00 13,550.00 0.1K
09:17 13,550.00 13,550.00 13,550.00 13,550.00 0.5K
09:18 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:19 13,550.00 13,550.00 13,525.00 13,550.00 0.2K
09:20 13,550.00 13,550.00 13,550.00 13,550.00 0.5K
09:21 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:22 13,560.00 13,560.00 13,560.00 13,560.00 0.6K
09:23 13,555.00 13,555.00 13,550.00 13,550.00 0.0K
09:24 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
09:25 13,550.00 13,555.00 13,550.00 13,555.00 0.1K
09:26 13,550.00 13,555.00 13,550.00 13,555.00 0.0K
09:27 13,555.00 13,555.00 13,525.00 13,525.00 0.2K
09:30 13,555.00 13,555.00 13,540.00 13,540.00 0.1K
09:31 13,540.00 13,555.00 13,540.00 13,555.00 0.1K
09:32 13,555.00 13,555.00 13,550.00 13,550.00 0.1K
09:33 13,550.00 13,550.00 13,550.00 13,550.00 0.4K
09:34 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
09:35 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
09:36 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
09:37 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:38 13,550.00 13,550.00 13,540.00 13,540.00 0.0K
09:39 13,540.00 13,540.00 13,535.00 13,540.00 0.2K
09:40 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
09:41 13,540.00 13,540.00 13,540.00 13,540.00 0.4K
09:42 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
09:43 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
09:44 13,550.00 13,550.00 13,550.00 13,550.00 1.5K
09:45 13,550.00 13,555.00 13,550.00 13,550.00 0.7K
09:46 13,540.00 13,545.00 13,540.00 13,545.00 0.2K
09:48 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
09:49 13,550.00 13,555.00 13,550.00 13,555.00 0.1K
09:51 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:53 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:55 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
09:57 13,550.00 13,555.00 13,550.00 13,555.00 0.0K
09:59 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:00 13,560.00 13,560.00 13,560.00 13,560.00 0.1K
10:01 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:02 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:03 13,560.00 13,560.00 13,560.00 13,560.00 0.5K
10:04 13,565.00 13,570.00 13,565.00 13,570.00 0.0K
10:05 13,570.00 13,570.00 13,565.00 13,570.00 0.1K
10:06 13,570.00 13,570.00 13,570.00 13,570.00 0.0K
10:07 13,570.00 13,575.00 13,570.00 13,575.00 1.0K
10:08 13,575.00 13,585.00 13,575.00 13,585.00 0.3K
10:09 13,585.00 13,585.00 13,585.00 13,585.00 1.2K
10:10 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
10:11 13,575.00 13,580.00 13,575.00 13,575.00 0.3K
10:12 13,580.00 13,580.00 13,580.00 13,580.00 0.1K
10:13 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
10:14 13,580.00 13,580.00 13,575.00 13,575.00 0.1K
10:15 13,580.00 13,585.00 13,580.00 13,580.00 0.1K
10:16 13,585.00 13,585.00 13,585.00 13,585.00 0.1K
10:17 13,585.00 13,585.00 13,580.00 13,580.00 0.6K
10:18 13,580.00 13,585.00 13,580.00 13,585.00 0.2K
10:19 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
10:20 13,580.00 13,580.00 13,580.00 13,580.00 0.1K
10:21 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
10:22 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
10:23 13,580.00 13,580.00 13,575.00 13,580.00 0.1K
10:24 13,580.00 13,580.00 13,575.00 13,580.00 1.0K
10:27 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
10:28 13,585.00 13,585.00 13,580.00 13,580.00 0.0K
10:29 13,580.00 13,580.00 13,580.00 13,580.00 0.8K
10:30 13,580.00 13,585.00 13,580.00 13,585.00 0.2K
10:31 13,585.00 13,585.00 13,575.00 13,585.00 0.1K
10:32 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
10:33 13,585.00 13,585.00 13,585.00 13,585.00 0.1K
10:34 13,585.00 13,585.00 13,580.00 13,580.00 0.4K
10:35 13,580.00 13,590.00 13,575.00 13,585.00 0.0K
10:36 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
10:37 13,590.00 13,590.00 13,590.00 13,590.00 0.7K
10:38 13,585.00 13,585.00 13,580.00 13,580.00 0.1K
10:39 13,580.00 13,590.00 13,580.00 13,590.00 0.1K
10:40 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
10:41 13,590.00 13,590.00 13,590.00 13,590.00 0.1K
10:42 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
10:43 13,590.00 13,590.00 13,590.00 13,590.00 0.1K
10:44 13,585.00 13,585.00 13,585.00 13,585.00 0.8K
10:45 13,590.00 13,590.00 13,590.00 13,590.00 0.2K
10:46 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
10:49 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
10:50 13,590.00 13,595.00 13,590.00 13,595.00 0.4K
10:53 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
10:54 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
10:56 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
10:57 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
10:58 13,595.00 13,600.00 13,595.00 13,600.00 0.1K
10:59 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:00 13,605.00 13,605.00 13,600.00 13,600.00 1.0K
11:01 13,595.00 13,595.00 13,595.00 13,595.00 0.4K
11:02 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:03 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:05 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:06 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:07 13,600.00 13,605.00 13,600.00 13,605.00 0.0K
11:09 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:10 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:12 13,605.00 13,605.00 13,605.00 13,605.00 0.2K
11:14 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:15 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:16 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:17 13,605.00 13,605.00 13,605.00 13,605.00 0.2K
11:18 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:19 13,605.00 13,605.00 13,605.00 13,605.00 0.1K
11:20 13,605.00 13,605.00 13,600.00 13,600.00 0.1K
11:23 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
11:24 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
11:25 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:26 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
11:27 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
11:28 13,610.00 13,610.00 13,605.00 13,605.00 0.1K
11:30 13,610.00 13,610.00 13,610.00 13,610.00 0.2K
11:31 13,610.00 13,610.00 13,605.00 13,605.00 0.1K
11:32 13,605.00 13,605.00 13,605.00 13,605.00 0.7K
11:33 13,605.00 13,605.00 13,600.00 13,605.00 0.9K
11:34 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:36 13,595.00 13,595.00 13,585.00 13,585.00 1.0K
11:39 13,590.00 13,595.00 13,590.00 13,595.00 0.1K
11:40 13,600.00 13,600.00 13,600.00 13,600.00 0.3K
11:46 13,610.00 13,610.00 13,605.00 13,605.00 0.0K
11:49 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
11:52 13,620.00 13,625.00 13,620.00 13,625.00 0.3K
11:53 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
11:54 13,605.00 13,605.00 13,605.00 13,605.00 0.4K
11:57 13,620.00 13,620.00 13,620.00 13,620.00 0.3K
11:58 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
12:00 13,620.00 13,620.00 13,620.00 13,620.00 0.1K
12:01 13,625.00 13,625.00 13,620.00 13,620.00 0.1K
12:06 13,620.00 13,625.00 13,620.00 13,625.00 0.0K
12:07 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
12:08 13,630.00 13,630.00 13,630.00 13,630.00 0.1K
12:09 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
12:10 13,625.00 13,625.00 13,625.00 13,625.00 0.8K
12:12 13,625.00 13,625.00 13,625.00 13,625.00 0.2K
12:14 13,625.00 13,625.00 13,625.00 13,625.00 0.1K
12:15 13,615.00 13,615.00 13,615.00 13,615.00 3.8K
12:16 13,610.00 13,610.00 13,605.00 13,605.00 0.0K
12:17 13,605.00 13,620.00 13,605.00 13,620.00 0.1K
12:18 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
12:20 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
12:22 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
12:23 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
12:24 13,610.00 13,625.00 13,610.00 13,625.00 0.1K
12:25 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
12:27 13,625.00 13,625.00 13,625.00 13,625.00 0.6K
12:28 13,625.00 13,625.00 13,625.00 13,625.00 7.6K
12:29 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
12:30 13,625.00 13,625.00 13,620.00 13,620.00 0.0K
12:32 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
12:33 13,610.00 13,615.00 13,610.00 13,615.00 0.3K
12:34 13,615.00 13,615.00 13,615.00 13,615.00 0.1K
12:36 13,610.00 13,610.00 13,610.00 13,610.00 3.1K
12:39 13,610.00 13,615.00 13,610.00 13,615.00 0.1K
12:41 13,615.00 13,615.00 13,610.00 13,610.00 1.0K
12:42 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
12:44 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
12:45 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
12:46 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
12:47 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
12:49 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
12:51 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
12:54 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
12:57 13,607.00 13,607.00 13,590.00 13,590.00 1.0K
13:00 13,585.00 13,600.00 13,585.00 13,600.00 0.3K
13:02 13,605.00 13,605.00 13,600.00 13,600.00 0.0K
13:03 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
13:04 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:05 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:06 13,597.00 13,597.00 13,597.00 13,597.00 0.0K
13:07 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:08 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:09 13,590.00 13,590.00 13,590.00 13,590.00 0.3K
13:12 13,600.00 13,600.00 13,600.00 13,600.00 0.9K
13:14 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:15 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:16 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
13:17 13,600.00 13,610.00 13,600.00 13,610.00 0.1K
13:18 13,610.00 13,610.00 13,610.00 13,610.00 0.1K
13:19 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
13:20 13,610.00 13,610.00 13,610.00 13,610.00 0.1K
13:21 13,605.00 13,610.00 13,605.00 13,610.00 0.5K
13:23 13,605.00 13,605.00 13,605.00 13,605.00 0.1K
13:24 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:27 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:28 13,600.00 13,605.00 13,600.00 13,605.00 0.6K
13:29 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
13:30 13,605.00 13,605.00 13,605.00 13,605.00 0.1K
13:31 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:32 13,600.00 13,605.00 13,600.00 13,605.00 0.0K
13:33 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:34 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:35 13,605.00 13,610.00 13,605.00 13,605.00 0.0K
13:37 13,610.00 13,610.00 13,605.00 13,605.00 0.0K
13:38 13,605.00 13,605.00 13,600.00 13,600.00 0.2K
13:39 13,600.00 13,600.00 13,595.00 13,595.00 0.0K
13:40 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
13:41 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:42 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:43 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:45 13,597.00 13,597.00 13,597.00 13,597.00 0.0K
13:46 13,597.00 13,597.00 13,597.00 13,597.00 0.0K
13:48 13,597.00 13,597.00 13,595.00 13,595.00 0.0K
13:49 13,597.00 13,600.00 13,597.00 13,600.00 0.0K
13:52 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
13:53 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:54 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
13:55 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:56 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
13:59 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
14:01 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
14:05 13,590.00 13,590.00 13,590.00 13,590.00 0.4K
14:07 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:08 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:09 13,590.00 13,590.00 13,590.00 13,590.00 0.1K
14:10 13,600.00 13,600.00 13,600.00 13,600.00 0.2K
14:12 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
14:14 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
14:15 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
14:16 13,590.00 13,590.00 13,590.00 13,590.00 0.1K
14:17 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:20 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
14:23 13,595.00 13,595.00 13,595.00 13,595.00 0.5K
14:26 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:28 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
14:29 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
14:30 13,597.00 13,597.00 13,597.00 13,597.00 0.0K
14:31 13,595.00 13,595.00 13,590.00 13,590.00 0.0K
14:34 13,592.00 13,592.00 13,592.00 13,592.00 0.1K
14:36 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:37 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
14:38 13,592.00 13,595.00 13,592.00 13,595.00 4.4K
14:39 13,595.00 13,595.00 13,595.00 13,595.00 0.2K
14:40 13,590.00 13,590.00 13,585.00 13,585.00 0.1K
14:41 13,585.00 13,585.00 13,585.00 13,585.00 3.6K
14:42 13,595.00 13,595.00 13,590.00 13,590.00 0.0K
14:45 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:46 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
14:47 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
14:48 13,595.00 13,600.00 13,595.00 13,600.00 0.1K
14:49 13,600.00 13,600.00 13,595.00 13,595.00 0.5K
14:50 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
14:54 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
14:55 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:56 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:58 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
14:59 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
15:00 13,595.00 13,595.00 13,590.00 13,590.00 0.1K
15:01 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
15:02 13,590.00 13,590.00 13,590.00 13,590.00 0.1K
15:03 13,595.00 13,600.00 13,570.00 13,600.00 3.3K
15:04 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
15:05 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
15:06 13,595.00 13,595.00 13,580.00 13,580.00 0.2K
15:07 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:08 13,585.00 13,600.00 13,575.00 13,600.00 0.6K
15:09 13,595.00 13,595.00 13,575.00 13,575.00 0.0K
15:10 13,585.00 13,585.00 13,575.00 13,575.00 0.0K
15:11 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
15:12 13,575.00 13,580.00 13,575.00 13,580.00 0.0K
15:13 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
15:14 13,580.00 13,585.00 13,580.00 13,580.00 0.0K
15:15 13,580.00 13,585.00 13,575.00 13,580.00 1.2K
15:16 13,580.00 13,585.00 13,580.00 13,585.00 0.1K
15:17 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:18 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:19 13,590.00 13,590.00 13,585.00 13,585.00 0.1K
15:29 13,590.00 13,590.00 13,590.00 13,590.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据