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 13,700.00 13,700.00 13,695.00 13,700.00 0.2K
09:01 13,700.00 13,740.00 13,700.00 13,740.00 7.5K
09:02 13,725.00 13,732.00 13,725.00 13,725.00 2.1K
09:03 13,725.00 13,735.00 13,725.00 13,735.00 0.6K
09:04 13,735.00 13,740.00 13,735.00 13,740.00 2.9K
09:05 13,735.00 13,740.00 13,735.00 13,740.00 0.3K
09:06 13,735.00 13,750.00 13,735.00 13,750.00 4.1K
09:07 13,745.00 13,750.00 13,745.00 13,750.00 1.1K
09:08 13,750.00 13,775.00 13,750.00 13,765.00 10.3K
09:09 13,760.00 13,765.00 13,760.00 13,765.00 12.9K
09:10 13,765.00 13,770.00 13,760.00 13,770.00 0.7K
09:11 13,770.00 13,770.00 13,765.00 13,765.00 0.2K
09:12 13,770.00 13,770.00 13,760.00 13,760.00 0.9K
09:13 13,760.00 13,765.00 13,760.00 13,765.00 0.5K
09:14 13,765.00 13,765.00 13,760.00 13,765.00 1.2K
09:15 13,760.00 13,760.00 13,750.00 13,750.00 0.7K
09:16 13,750.00 13,750.00 13,745.00 13,745.00 0.3K
09:17 13,745.00 13,750.00 13,745.00 13,750.00 0.9K
09:18 13,750.00 13,760.00 13,750.00 13,760.00 0.4K
09:19 13,765.00 13,765.00 13,765.00 13,765.00 0.5K
09:20 13,750.00 13,765.00 13,750.00 13,765.00 0.0K
09:21 13,760.00 13,760.00 13,755.00 13,755.00 0.4K
09:22 13,755.00 13,765.00 13,755.00 13,755.00 0.2K
09:23 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
09:24 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:26 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:27 13,755.00 13,760.00 13,755.00 13,755.00 0.0K
09:28 13,755.00 13,760.00 13,755.00 13,760.00 0.0K
09:29 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:30 13,760.00 13,760.00 13,755.00 13,755.00 0.2K
09:31 13,755.00 13,760.00 13,755.00 13,760.00 1.0K
09:32 13,760.00 13,760.00 13,755.00 13,755.00 0.0K
09:33 13,750.00 13,760.00 13,750.00 13,760.00 0.0K
09:34 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:35 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:36 13,760.00 13,760.00 13,760.00 13,760.00 1.0K
09:37 13,760.00 13,760.00 13,750.00 13,760.00 0.0K
09:38 13,760.00 13,760.00 13,750.00 13,760.00 0.1K
09:39 13,760.00 13,760.00 13,750.00 13,750.00 0.0K
09:41 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
09:43 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
09:44 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
09:45 13,755.00 13,755.00 13,755.00 13,755.00 0.2K
09:46 13,755.00 13,755.00 13,750.00 13,755.00 0.0K
09:47 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
09:48 13,755.00 13,755.00 13,750.00 13,755.00 0.0K
09:49 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
09:50 13,740.00 13,740.00 13,740.00 13,740.00 3.2K
09:51 13,735.00 13,745.00 13,735.00 13,745.00 5.5K
09:53 13,745.00 13,745.00 13,745.00 13,745.00 0.3K
09:54 13,745.00 13,745.00 13,745.00 13,745.00 0.3K
09:56 13,755.00 13,755.00 13,755.00 13,755.00 0.2K
09:57 13,755.00 13,755.00 13,755.00 13,755.00 0.8K
09:58 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:59 13,755.00 13,760.00 13,755.00 13,760.00 0.2K
10:00 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
10:01 13,760.00 13,760.00 13,755.00 13,760.00 0.5K
10:02 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
10:03 13,760.00 13,760.00 13,755.00 13,760.00 0.1K
10:04 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:05 13,760.00 13,760.00 13,755.00 13,755.00 0.2K
10:06 13,755.00 13,760.00 13,755.00 13,760.00 0.1K
10:07 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:08 13,755.00 13,760.00 13,755.00 13,760.00 0.1K
10:09 13,760.00 13,760.00 13,760.00 13,760.00 0.2K
10:10 13,755.00 13,760.00 13,755.00 13,760.00 0.1K
10:11 13,755.00 13,755.00 13,755.00 13,755.00 0.3K
10:12 13,755.00 13,755.00 13,750.00 13,755.00 0.0K
10:13 13,755.00 13,755.00 13,750.00 13,750.00 0.1K
10:14 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:15 13,745.00 13,750.00 13,745.00 13,750.00 0.0K
10:16 13,750.00 13,755.00 13,750.00 13,750.00 2.4K
10:17 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:18 13,745.00 13,745.00 13,740.00 13,740.00 1.5K
10:19 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:20 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:21 13,750.00 13,750.00 13,745.00 13,750.00 0.4K
10:22 13,750.00 13,750.00 13,750.00 13,750.00 0.4K
10:23 13,750.00 13,755.00 13,750.00 13,755.00 0.5K
10:24 13,755.00 13,755.00 13,755.00 13,755.00 0.4K
10:25 13,755.00 13,755.00 13,740.00 13,755.00 0.5K
10:26 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
10:27 13,735.00 13,755.00 13,735.00 13,755.00 0.0K
10:28 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:30 13,755.00 13,755.00 13,755.00 13,755.00 0.2K
10:31 13,750.00 13,755.00 13,750.00 13,755.00 0.1K
10:32 13,755.00 13,755.00 13,750.00 13,750.00 0.0K
10:33 13,750.00 13,750.00 13,740.00 13,750.00 0.1K
10:34 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:35 13,740.00 13,755.00 13,740.00 13,750.00 0.3K
10:36 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:37 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:38 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:40 13,750.00 13,750.00 13,745.00 13,745.00 0.0K
10:41 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:42 13,745.00 13,745.00 13,745.00 13,745.00 0.2K
10:44 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:45 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:46 13,750.00 13,750.00 13,750.00 13,750.00 0.1K
10:47 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
10:53 13,750.00 13,750.00 13,750.00 13,750.00 0.1K
10:54 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:55 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
10:59 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
11:00 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
11:02 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
11:03 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
11:05 13,755.00 13,755.00 13,750.00 13,750.00 1.0K
11:06 13,750.00 13,750.00 13,750.00 13,750.00 0.1K
11:07 13,755.00 13,755.00 13,755.00 13,755.00 0.2K
11:10 13,760.00 13,760.00 13,760.00 13,760.00 0.4K
11:11 13,760.00 13,765.00 13,760.00 13,765.00 6.0K
11:12 13,765.00 13,765.00 13,760.00 13,760.00 0.0K
11:15 13,760.00 13,760.00 13,760.00 13,760.00 0.3K
11:20 13,765.00 13,765.00 13,760.00 13,760.00 0.0K
11:21 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:22 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:23 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:24 13,765.00 13,765.00 13,765.00 13,765.00 0.3K
11:25 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
11:26 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:27 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:28 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:29 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
11:30 13,765.00 13,765.00 13,755.00 13,755.00 0.6K
11:31 13,760.00 13,765.00 13,755.00 13,765.00 0.6K
11:33 13,765.00 13,765.00 13,765.00 13,765.00 0.7K
11:34 13,765.00 13,770.00 13,765.00 13,770.00 0.0K
11:35 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
11:36 13,770.00 13,770.00 13,770.00 13,770.00 0.2K
11:37 13,770.00 13,770.00 13,765.00 13,770.00 0.0K
11:38 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
11:39 13,765.00 13,765.00 13,765.00 13,765.00 1.3K
11:40 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:42 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:43 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
11:46 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
11:47 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:48 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:49 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:52 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
11:53 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
11:54 13,755.00 13,760.00 13,755.00 13,760.00 0.0K
11:57 13,760.00 13,760.00 13,757.00 13,757.00 0.1K
11:58 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
11:59 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
12:00 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
12:01 13,755.00 13,765.00 13,755.00 13,765.00 0.0K
12:03 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:05 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:06 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:08 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
12:09 13,755.00 13,765.00 13,755.00 13,765.00 0.2K
12:11 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
12:15 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
12:16 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
12:19 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
12:21 13,750.00 13,750.00 13,750.00 13,750.00 0.8K
12:22 13,750.00 13,750.00 13,750.00 13,750.00 0.8K
12:25 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
12:27 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
12:28 13,755.00 13,755.00 13,750.00 13,750.00 0.1K
12:29 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
12:30 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
12:32 13,755.00 13,760.00 13,755.00 13,760.00 0.0K
12:33 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
12:35 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
12:36 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
12:37 13,760.00 13,760.00 13,755.00 13,760.00 1.6K
12:38 13,760.00 13,765.00 13,760.00 13,765.00 1.1K
12:40 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
12:41 13,765.00 13,765.00 13,765.00 13,765.00 0.6K
12:42 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
12:43 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
12:44 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
12:47 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:50 13,765.00 13,770.00 13,765.00 13,770.00 0.0K
12:51 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:52 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:54 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
12:55 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
12:58 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:59 13,770.00 13,770.00 13,765.00 13,765.00 0.4K
13:00 13,765.00 13,765.00 13,765.00 13,765.00 0.6K
13:01 13,770.00 13,770.00 13,770.00 13,770.00 0.2K
13:02 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
13:03 13,770.00 13,770.00 13,770.00 13,770.00 11.5K
13:06 13,767.00 13,770.00 13,767.00 13,770.00 0.0K
13:07 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:08 13,770.00 13,770.00 13,770.00 13,770.00 0.6K
13:09 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:10 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:13 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
13:18 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:19 13,765.00 13,765.00 13,765.00 13,765.00 0.5K
13:20 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
13:22 13,765.00 13,765.00 13,760.00 13,760.00 0.0K
13:24 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:25 13,765.00 13,770.00 13,765.00 13,770.00 0.4K
13:27 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:28 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:29 13,765.00 13,765.00 13,765.00 13,765.00 0.3K
13:32 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
13:34 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:36 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
13:38 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:40 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
13:41 13,760.00 13,760.00 13,760.00 13,760.00 0.4K
13:42 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:45 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:47 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:51 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
13:52 13,760.00 13,760.00 13,755.00 13,755.00 0.0K
13:53 13,755.00 13,755.00 13,755.00 13,755.00 1.5K
13:55 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
13:56 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
13:57 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
13:58 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:59 13,755.00 13,755.00 13,750.00 13,750.00 0.1K
14:00 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
14:01 13,750.00 13,750.00 13,750.00 13,750.00 1.3K
14:02 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
14:04 13,745.00 13,745.00 13,745.00 13,745.00 0.3K
14:05 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:06 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
14:08 13,750.00 13,750.00 13,750.00 13,750.00 0.2K
14:09 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
14:10 13,750.00 13,750.00 13,750.00 13,750.00 0.1K
14:11 13,745.00 13,745.00 13,745.00 13,745.00 0.3K
14:13 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:14 13,745.00 13,750.00 13,745.00 13,750.00 0.0K
14:15 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:16 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
14:17 13,750.00 13,760.00 13,750.00 13,760.00 0.9K
14:20 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
14:21 13,760.00 13,760.00 13,740.00 13,740.00 0.3K
14:23 13,755.00 13,760.00 13,755.00 13,760.00 0.0K
14:26 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
14:27 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:29 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:30 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:31 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:34 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:35 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:36 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:39 13,755.00 13,755.00 13,745.00 13,745.00 0.2K
14:41 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:42 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:43 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:44 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
14:45 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
14:50 13,740.00 13,745.00 13,740.00 13,745.00 0.1K
14:51 13,745.00 13,745.00 13,740.00 13,740.00 0.4K
14:53 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
14:56 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
14:57 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:58 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
15:01 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
15:02 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
15:03 13,755.00 13,755.00 13,750.00 13,750.00 0.0K
15:04 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
15:05 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
15:06 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
15:07 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
15:08 13,750.00 13,750.00 13,750.00 13,750.00 0.1K
15:10 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
15:13 13,750.00 13,750.00 13,750.00 13,750.00 0.1K
15:14 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
15:15 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
15:16 13,755.00 13,755.00 13,750.00 13,750.00 0.0K
15:18 13,750.00 13,755.00 13,750.00 13,755.00 0.2K
15:19 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
15:29 13,755.00 13,755.00 13,755.00 13,755.00 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据