Samsung KODEX US Dividend Covered Call S&P Active ETF (441640)

441640
🏛️ 韩国 →
12,265.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 11,860.00 11,910.00 11,860.00 11,910.00 1.5K
10:01 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
10:02 11,910.00 11,910.00 11,905.00 11,910.00 9.0K
10:03 11,910.00 11,910.00 11,905.00 11,910.00 0.3K
10:04 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
10:05 11,910.00 11,910.00 11,910.00 11,910.00 0.7K
10:06 11,910.00 11,910.00 11,910.00 11,910.00 0.3K
10:07 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
10:08 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:09 11,915.00 11,920.00 11,915.00 11,920.00 0.7K
10:10 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
10:11 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:12 11,920.00 11,920.00 11,920.00 11,920.00 19.7K
10:13 11,920.00 11,920.00 11,920.00 11,920.00 0.8K
10:15 11,920.00 11,920.00 11,910.00 11,910.00 0.1K
10:16 11,910.00 11,910.00 11,910.00 11,910.00 1.5K
10:17 11,915.00 11,920.00 11,915.00 11,920.00 1.1K
10:18 11,915.00 11,915.00 11,910.00 11,915.00 0.1K
10:19 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
10:20 11,910.00 11,915.00 11,910.00 11,910.00 1.3K
10:21 11,910.00 11,915.00 11,910.00 11,915.00 0.0K
10:22 11,915.00 11,915.00 11,910.00 11,910.00 1.6K
10:23 11,910.00 11,910.00 11,910.00 11,910.00 2.9K
10:24 11,910.00 11,910.00 11,910.00 11,910.00 0.3K
10:25 11,910.00 11,915.00 11,910.00 11,915.00 3.4K
10:26 11,910.00 11,915.00 11,910.00 11,915.00 0.1K
10:27 11,910.00 11,915.00 11,910.00 11,915.00 0.0K
10:28 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
10:29 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
10:30 11,910.00 11,910.00 11,905.00 11,910.00 0.4K
10:31 11,910.00 11,910.00 11,910.00 11,910.00 0.6K
10:32 11,910.00 11,910.00 11,910.00 11,910.00 0.3K
10:33 11,910.00 11,915.00 11,910.00 11,910.00 0.4K
10:34 11,910.00 11,915.00 11,910.00 11,915.00 0.0K
10:35 11,915.00 11,915.00 11,910.00 11,910.00 0.3K
10:36 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
10:37 11,915.00 11,915.00 11,910.00 11,915.00 1.8K
10:38 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:39 11,915.00 11,920.00 11,910.00 11,920.00 4.0K
10:40 11,920.00 11,920.00 11,915.00 11,915.00 150.0K
10:41 11,915.00 11,920.00 11,910.00 11,910.00 1.8K
10:42 11,910.00 11,920.00 11,910.00 11,920.00 7.1K
10:43 11,915.00 11,920.00 11,915.00 11,920.00 0.1K
10:44 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
10:45 11,920.00 11,920.00 11,915.00 11,915.00 0.0K
10:46 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:47 11,915.00 11,920.00 11,915.00 11,920.00 0.0K
10:48 11,920.00 11,920.00 11,915.00 11,915.00 0.3K
10:49 11,915.00 11,915.00 11,915.00 11,915.00 23.1K
10:50 11,915.00 11,915.00 11,915.00 11,915.00 0.8K
10:51 11,915.00 11,920.00 11,915.00 11,920.00 0.0K
10:52 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:53 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
10:54 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
10:55 11,920.00 11,925.00 11,920.00 11,920.00 0.2K
10:56 11,925.00 11,925.00 11,920.00 11,920.00 0.0K
10:57 11,920.00 11,925.00 11,920.00 11,925.00 0.0K
10:58 11,925.00 11,925.00 11,920.00 11,920.00 0.1K
11:00 11,920.00 11,920.00 11,915.00 11,920.00 1.1K
11:01 11,920.00 11,920.00 11,920.00 11,920.00 0.8K
11:02 11,925.00 11,930.00 11,925.00 11,930.00 0.1K
11:03 11,925.00 11,925.00 11,925.00 11,925.00 0.9K
11:04 11,925.00 11,930.00 11,925.00 11,930.00 0.0K
11:05 11,930.00 11,935.00 11,930.00 11,930.00 0.2K
11:06 11,935.00 11,935.00 11,930.00 11,930.00 3.2K
11:07 11,930.00 11,930.00 11,925.00 11,930.00 0.1K
11:08 11,925.00 11,930.00 11,925.00 11,930.00 0.1K
11:09 11,930.00 11,930.00 11,930.00 11,930.00 0.1K
11:10 11,930.00 11,930.00 11,920.00 11,920.00 2.2K
11:11 11,920.00 11,925.00 11,920.00 11,925.00 0.0K
11:12 11,925.00 11,925.00 11,925.00 11,925.00 0.3K
11:14 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
11:15 11,920.00 11,920.00 11,915.00 11,920.00 2.3K
11:16 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:17 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:18 11,920.00 11,920.00 11,920.00 11,920.00 1.9K
11:19 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:20 11,915.00 11,915.00 11,915.00 11,915.00 2.2K
11:21 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
11:22 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:23 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:25 11,920.00 11,920.00 11,920.00 11,920.00 0.3K
11:26 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:27 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:29 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:30 11,925.00 11,925.00 11,920.00 11,925.00 1.1K
11:31 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:32 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:33 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:36 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:38 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:39 11,920.00 11,920.00 11,920.00 11,920.00 0.5K
11:40 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:41 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:44 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
11:46 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
11:48 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
11:49 11,920.00 11,920.00 11,915.00 11,915.00 0.0K
11:51 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
11:52 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
11:53 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
11:54 11,920.00 11,920.00 11,920.00 11,920.00 0.4K
11:57 11,920.00 11,920.00 11,920.00 11,920.00 1.3K
11:58 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
11:59 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
12:00 11,920.00 11,920.00 11,915.00 11,915.00 0.3K
12:01 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
12:02 11,915.00 11,915.00 11,915.00 11,915.00 1.3K
12:03 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
12:04 11,910.00 11,910.00 11,910.00 11,910.00 1.2K
12:05 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
12:07 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
12:09 11,910.00 11,910.00 11,905.00 11,905.00 0.4K
12:10 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:12 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
12:13 11,905.00 11,910.00 11,905.00 11,905.00 2.8K
12:14 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:15 11,905.00 11,905.00 11,900.00 11,900.00 0.1K
12:18 11,900.00 11,905.00 11,900.00 11,905.00 0.0K
12:19 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:20 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
12:21 11,905.00 11,905.00 11,905.00 11,905.00 0.4K
12:22 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:25 11,905.00 11,905.00 11,895.00 11,900.00 2.5K
12:26 11,900.00 11,900.00 11,900.00 11,900.00 0.2K
12:27 11,900.00 11,905.00 11,900.00 11,905.00 0.1K
12:28 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:29 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:30 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
12:31 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:32 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
12:33 11,900.00 11,900.00 11,900.00 11,900.00 1.1K
12:35 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:36 11,905.00 11,905.00 11,905.00 11,905.00 0.9K
12:37 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:38 11,900.00 11,900.00 11,900.00 11,900.00 1.0K
12:40 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
12:42 11,900.00 11,900.00 11,895.00 11,895.00 0.1K
12:44 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:45 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:46 11,900.00 11,900.00 11,900.00 11,900.00 1.3K
12:47 11,900.00 11,900.00 11,900.00 11,900.00 3.0K
12:48 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
12:50 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:51 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
12:52 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:53 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
12:56 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
12:57 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
12:58 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
12:59 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:00 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
13:01 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:03 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:05 11,910.00 11,910.00 11,905.00 11,905.00 0.0K
13:06 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
13:09 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
13:10 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:12 11,915.00 11,915.00 11,910.00 11,910.00 0.0K
13:13 11,915.00 11,915.00 11,910.00 11,910.00 0.0K
13:14 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
13:15 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
13:17 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:18 11,915.00 11,915.00 11,915.00 11,915.00 0.7K
13:19 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
13:20 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
13:21 11,920.00 11,920.00 11,920.00 11,920.00 0.2K
13:22 11,915.00 11,920.00 11,915.00 11,915.00 0.0K
13:24 11,915.00 11,920.00 11,915.00 11,920.00 5.3K
13:25 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:26 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:27 11,915.00 11,915.00 11,910.00 11,915.00 0.4K
13:28 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:29 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
13:31 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
13:33 11,915.00 11,915.00 11,910.00 11,910.00 0.2K
13:34 11,915.00 11,915.00 11,910.00 11,910.00 0.2K
13:35 11,915.00 11,915.00 11,910.00 11,915.00 0.0K
13:36 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
13:37 11,915.00 11,915.00 11,910.00 11,910.00 1.2K
13:41 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
13:43 11,915.00 11,915.00 11,915.00 11,915.00 0.3K
13:44 11,915.00 11,915.00 11,910.00 11,910.00 0.1K
13:45 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
13:48 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
13:50 11,915.00 11,915.00 11,905.00 11,905.00 0.0K
13:52 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:55 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:56 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
13:57 11,910.00 11,910.00 11,905.00 11,905.00 0.0K
13:58 11,905.00 11,905.00 11,905.00 11,905.00 1.0K
13:59 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
14:00 11,910.00 11,915.00 11,910.00 11,910.00 0.5K
14:01 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
14:02 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
14:03 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
14:04 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
14:06 11,905.00 11,905.00 11,905.00 11,905.00 0.9K
14:08 11,910.00 11,910.00 11,910.00 11,910.00 0.4K
14:09 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
14:10 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
14:12 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
14:13 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
14:14 11,900.00 11,900.00 11,900.00 11,900.00 1.1K
14:15 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
14:16 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
14:17 11,910.00 11,910.00 11,905.00 11,905.00 0.5K
14:19 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
14:21 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
14:22 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
14:23 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
14:24 11,900.00 11,900.00 11,900.00 11,900.00 0.4K
14:26 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
14:27 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
14:30 11,900.00 11,900.00 11,895.00 11,895.00 0.5K
14:33 11,900.00 11,900.00 11,895.00 11,895.00 0.0K
14:35 11,900.00 11,900.00 11,895.00 11,895.00 0.1K
14:37 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
14:38 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
14:40 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
14:41 11,900.00 11,900.00 11,895.00 11,895.00 0.0K
14:43 11,900.00 11,900.00 11,895.00 11,895.00 0.3K
14:46 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
14:47 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
14:48 11,895.00 11,895.00 11,895.00 11,895.00 0.4K
14:49 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
14:50 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
14:51 11,895.00 11,895.00 11,895.00 11,895.00 0.2K
14:52 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
14:53 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
14:54 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
14:55 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
14:56 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
14:57 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
14:58 11,895.00 11,900.00 11,895.00 11,900.00 0.1K
14:59 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
15:01 11,895.00 11,895.00 11,895.00 11,895.00 0.3K
15:02 11,900.00 11,900.00 11,895.00 11,895.00 0.1K
15:03 11,890.00 11,890.00 11,885.00 11,885.00 1.1K
15:04 11,885.00 11,890.00 11,885.00 11,885.00 0.1K
15:05 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:06 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:07 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
15:08 11,880.00 11,880.00 11,880.00 11,880.00 0.2K
15:10 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:11 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
15:12 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:13 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
15:14 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:15 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:16 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:17 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
15:19 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
15:20 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:22 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:23 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
15:24 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:25 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:26 11,885.00 11,885.00 11,885.00 11,885.00 0.0K
15:28 11,880.00 11,880.00 11,880.00 11,880.00 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据