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

441640
🏛️ 韩国 →
12,215.00
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 9,965.00 9,965.00 9,850.00 9,855.00 0.8M
2023-12-27 9,960.00 9,960.00 9,915.00 9,930.00 0.4M
2023-12-26 9,950.00 10,010.00 9,945.00 9,960.00 0.5M
2023-12-22 10,030.00 10,030.00 9,915.00 9,950.00 0.6M
2023-12-21 10,030.00 10,030.00 9,930.00 9,975.00 0.5M
2023-12-20 9,985.00 10,025.00 9,985.00 9,995.00 0.5M
2023-12-19 9,930.00 10,020.00 9,930.00 10,015.00 0.7M
2023-12-18 9,895.00 9,945.00 9,840.00 9,910.00 0.6M
2023-12-15 9,870.00 9,915.00 9,870.00 9,915.00 0.6M
2023-12-14 9,935.00 9,945.00 9,860.00 9,895.00 0.2M
2023-12-13 9,880.00 9,930.00 9,875.00 9,930.00 0.4M
2023-12-12 9,840.00 9,905.00 9,840.00 9,880.00 0.7M
2023-12-11 9,755.00 9,850.00 9,755.00 9,830.00 0.6M
2023-12-08 9,805.00 9,805.00 9,720.00 9,735.00 0.6M
2023-12-07 9,820.00 9,870.00 9,790.00 9,860.00 0.4M
2023-12-06 9,780.00 9,835.00 9,780.00 9,825.00 0.4M
2023-12-05 9,800.00 9,850.00 9,800.00 9,825.00 0.5M
2023-12-04 9,770.00 9,820.00 9,740.00 9,800.00 0.6M
2023-12-01 9,715.00 9,785.00 9,695.00 9,770.00 0.5M
2023-11-30 9,670.00 9,670.00 9,500.00 9,625.00 0.6M
2023-11-29 9,625.00 9,625.00 9,575.00 9,610.00 0.4M
2023-11-28 9,765.00 9,765.00 9,650.00 9,675.00 0.6M
2023-11-27 9,790.00 9,790.00 9,730.00 9,745.00 0.6M
2023-11-24 9,710.00 9,755.00 9,690.00 9,755.00 0.5M
2023-11-23 9,725.00 9,725.00 9,675.00 9,680.00 0.6M
2023-11-22 9,635.00 9,690.00 9,625.00 9,690.00 0.5M
2023-11-21 9,675.00 9,675.00 9,570.00 9,605.00 0.4M
2023-11-20 9,695.00 9,695.00 9,560.00 9,595.00 0.8M
2023-11-17 9,645.00 9,645.00 9,570.00 9,610.00 1.0M
2023-11-16 9,710.00 9,750.00 9,635.00 9,645.00 0.6M
2023-11-15 9,875.00 9,875.00 9,670.00 9,695.00 0.7M
2023-11-14 9,740.00 9,805.00 9,720.00 9,800.00 0.6M
2023-11-13 9,700.00 9,740.00 9,700.00 9,735.00 0.7M
2023-11-10 9,675.00 9,675.00 9,635.00 9,665.00 0.6M
2023-11-09 9,675.00 9,675.00 9,595.00 9,660.00 0.7M
2023-11-08 9,620.00 9,670.00 9,575.00 9,670.00 0.5M
2023-11-07 9,625.00 9,670.00 9,605.00 9,630.00 0.5M
2023-11-06 9,820.00 9,820.00 9,595.00 9,610.00 0.6M
2023-11-03 9,865.00 9,865.00 9,725.00 9,775.00 0.5M
2023-11-02 9,805.00 9,805.00 9,700.00 9,720.00 0.3M
2023-11-01 9,850.00 9,850.00 9,775.00 9,835.00 0.4M
2023-10-31 9,700.00 9,755.00 9,700.00 9,730.00 0.5M
2023-10-30 9,765.00 9,770.00 9,645.00 9,660.00 0.6M
2023-10-27 9,850.00 9,855.00 9,815.00 9,850.00 0.5M
2023-10-26 9,810.00 9,930.00 9,810.00 9,920.00 0.5M
2023-10-25 9,895.00 9,895.00 9,850.00 9,860.00 0.5M
2023-10-24 9,940.00 9,940.00 9,795.00 9,815.00 0.5M
2023-10-23 9,950.00 9,950.00 9,900.00 9,945.00 0.5M
2023-10-20 10,025.00 10,025.00 9,920.00 9,950.00 0.5M
2023-10-19 10,045.00 10,050.00 10,025.00 10,025.00 0.4M
2023-10-18 10,045.00 10,055.00 10,010.00 10,010.00 0.4M
2023-10-17 10,025.00 10,050.00 10,020.00 10,045.00 0.4M
2023-10-16 9,985.00 10,010.00 9,980.00 10,010.00 0.4M
2023-10-13 9,895.00 9,935.00 9,895.00 9,920.00 0.2M
2023-10-12 9,995.00 9,995.00 9,880.00 9,895.00 0.2M
2023-10-11 9,980.00 9,980.00 9,890.00 9,900.00 0.2M
2023-10-10 9,900.00 9,955.00 9,860.00 9,930.00 0.2M
2023-10-06 9,860.00 9,860.00 9,770.00 9,805.00 0.2M
2023-10-05 9,860.00 9,860.00 9,785.00 9,815.00 0.2M
2023-10-04 9,905.00 9,910.00 9,850.00 9,855.00 0.2M
2023-09-27 10,000.00 10,000.00 9,930.00 9,935.00 0.2M
2023-09-26 9,995.00 10,000.00 9,935.00 9,980.00 0.2M
2023-09-25 10,080.00 10,080.00 9,945.00 9,995.00 0.2M
2023-09-22 10,100.00 10,100.00 10,000.00 10,020.00 0.2M
2023-09-21 10,070.00 10,110.00 10,060.00 10,105.00 0.2M
2023-09-20 10,030.00 10,070.00 10,030.00 10,070.00 0.2M
2023-09-19 10,105.00 10,105.00 10,035.00 10,085.00 0.2M
2023-09-18 10,155.00 10,155.00 10,060.00 10,060.00 0.2M
2023-09-15 10,105.00 10,170.00 10,105.00 10,155.00 0.2M
2023-09-14 10,025.00 10,100.00 10,025.00 10,055.00 0.2M
2023-09-13 10,030.00 10,055.00 10,030.00 10,055.00 0.2M
2023-09-12 10,095.00 10,095.00 10,025.00 10,055.00 0.2M
2023-09-11 10,100.00 10,105.00 10,065.00 10,095.00 0.2M
2023-09-08 10,070.00 10,105.00 10,070.00 10,105.00 0.2M
2023-09-07 10,070.00 10,100.00 10,045.00 10,070.00 0.2M
2023-09-06 10,220.00 10,220.00 10,080.00 10,100.00 0.2M
2023-09-05 10,055.00 10,120.00 10,045.00 10,120.00 0.2M
2023-09-04 10,045.00 10,080.00 10,035.00 10,070.00 0.1M
2023-09-01 10,160.00 10,160.00 10,025.00 10,045.00 0.1M
2023-08-31 10,090.00 10,135.00 10,090.00 10,125.00 0.1M
2023-08-30 10,075.00 10,085.00 10,050.00 10,085.00 0.3M
2023-08-29 10,100.00 10,100.00 10,055.00 10,075.00 0.2M
2023-08-28 10,100.00 10,100.00 10,020.00 10,065.00 0.3M
2023-08-25 10,065.00 10,065.00 10,000.00 10,015.00 0.2M
2023-08-24 10,180.00 10,180.00 10,050.00 10,065.00 0.3M
2023-08-23 10,130.00 10,130.00 10,095.00 10,130.00 0.2M
2023-08-22 10,195.00 10,195.00 10,110.00 10,115.00 0.2M
2023-08-21 10,175.00 10,205.00 10,165.00 10,185.00 0.1M
2023-08-18 10,265.00 10,265.00 10,120.00 10,175.00 0.3M
2023-08-17 10,260.00 10,265.00 10,230.00 10,250.00 0.2M
2023-08-16 10,325.00 10,325.00 10,195.00 10,250.00 0.1M
2023-08-14 10,220.00 10,325.00 10,220.00 10,275.00 0.3M
2023-08-11 10,240.00 10,240.00 10,170.00 10,210.00 0.3M
2023-08-10 10,170.00 10,210.00 10,170.00 10,190.00 0.3M
2023-08-09 10,175.00 10,180.00 10,130.00 10,130.00 0.4M
2023-08-08 10,080.00 10,185.00 10,080.00 10,175.00 0.3M
2023-08-07 10,165.00 10,165.00 10,025.00 10,065.00 0.4M
2023-08-04 10,060.00 10,165.00 10,060.00 10,165.00 0.3M
2023-08-03 10,080.00 10,110.00 10,025.00 10,090.00 0.3M
2023-08-02 10,000.00 10,060.00 9,995.00 10,055.00 0.2M
2023-08-01 9,950.00 10,010.00 9,940.00 9,995.00 0.2M
2023-07-31 9,985.00 9,985.00 9,880.00 9,925.00 0.2M
2023-07-28 9,895.00 9,970.00 9,895.00 9,925.00 0.2M
2023-07-27 10,035.00 10,035.00 9,935.00 10,015.00 0.2M
2023-07-26 10,060.00 10,080.00 10,015.00 10,025.00 0.2M
2023-07-25 10,060.00 10,110.00 10,045.00 10,045.00 0.2M
2023-07-24 10,055.00 10,070.00 10,010.00 10,010.00 0.2M
2023-07-21 9,830.00 10,020.00 9,830.00 10,015.00 0.3M
2023-07-20 9,810.00 9,825.00 9,700.00 9,825.00 0.3M
2023-07-19 9,735.00 9,765.00 9,720.00 9,755.00 0.3M
2023-07-18 9,710.00 9,710.00 9,630.00 9,665.00 0.3M
2023-07-17 9,750.00 9,750.00 9,675.00 9,705.00 0.4M
2023-07-14 9,790.00 9,790.00 9,615.00 9,675.00 0.4M
2023-07-13 9,805.00 9,860.00 9,715.00 9,750.00 0.2M
2023-07-12 9,900.00 9,900.00 9,795.00 9,815.00 0.2M
2023-07-11 9,855.00 9,855.00 9,760.00 9,805.00 0.3M
2023-07-10 9,725.00 9,840.00 9,725.00 9,810.00 0.3M
2023-07-07 9,870.00 9,925.00 9,860.00 9,860.00 0.3M
2023-07-06 9,965.00 9,965.00 9,885.00 9,905.00 0.1M
2023-07-05 9,970.00 9,990.00 9,925.00 9,925.00 0.2M
2023-07-04 10,040.00 10,040.00 9,950.00 9,960.00 0.3M
2023-07-03 9,985.00 10,070.00 9,985.00 10,010.00 0.3M
2023-06-30 9,930.00 10,015.00 9,930.00 9,990.00 0.4M
2023-06-29 9,870.00 9,900.00 9,825.00 9,900.00 0.3M
2023-06-28 9,895.00 9,920.00 9,860.00 9,920.00 0.2M
2023-06-27 9,930.00 9,930.00 9,825.00 9,850.00 0.4M
2023-06-26 9,850.00 9,885.00 9,830.00 9,875.00 0.3M
2023-06-23 9,900.00 9,900.00 9,840.00 9,850.00 0.3M
2023-06-22 9,845.00 9,845.00 9,775.00 9,810.00 0.5M
2023-06-21 9,740.00 9,800.00 9,740.00 9,800.00 0.4M
2023-06-20 9,760.00 9,765.00 9,700.00 9,740.00 0.3M
2023-06-19 9,710.00 9,760.00 9,705.00 9,760.00 0.3M
2023-06-16 9,680.00 9,725.00 9,670.00 9,705.00 0.3M
2023-06-15 9,670.00 9,685.00 9,595.00 9,635.00 0.3M
2023-06-14 9,600.00 9,660.00 9,585.00 9,650.00 0.3M
2023-06-13 9,755.00 9,755.00 9,575.00 9,595.00 0.4M
2023-06-12 9,740.00 9,750.00 9,710.00 9,720.00 0.3M
2023-06-09 9,790.00 9,790.00 9,700.00 9,710.00 0.3M
2023-06-08 9,815.00 9,815.00 9,750.00 9,775.00 0.3M
2023-06-07 9,785.00 9,785.00 9,680.00 9,735.00 0.4M
2023-06-05 9,720.00 9,835.00 9,720.00 9,815.00 0.2M
2023-06-02 9,735.00 9,735.00 9,650.00 9,670.00 0.2M
2023-06-01 9,785.00 9,785.00 9,660.00 9,695.00 0.2M
2023-05-31 9,860.00 9,885.00 9,685.00 9,735.00 0.3M
2023-05-30 9,845.00 9,860.00 9,770.00 9,840.00 0.3M
2023-05-26 9,855.00 9,870.00 9,810.00 9,840.00 0.2M
2023-05-25 9,850.00 9,855.00 9,760.00 9,820.00 0.1M
2023-05-24 9,845.00 9,860.00 9,815.00 9,840.00 0.2M
2023-05-23 9,950.00 9,950.00 9,840.00 9,845.00 0.2M
2023-05-22 10,045.00 10,085.00 9,910.00 9,920.00 0.2M
2023-05-19 10,120.00 10,120.00 10,025.00 10,040.00 0.1M
2023-05-18 10,025.00 10,070.00 9,905.00 10,045.00 0.1M
2023-05-17 10,095.00 10,095.00 10,000.00 10,000.00 0.1M
2023-05-16 10,125.00 10,125.00 10,030.00 10,060.00 0.1M
2023-05-15 10,040.00 10,090.00 10,040.00 10,080.00 0.1M
2023-05-12 10,035.00 10,085.00 10,025.00 10,050.00 0.3M
2023-05-11 9,990.00 10,035.00 9,965.00 10,035.00 0.3M
2023-05-10 10,090.00 10,090.00 10,035.00 10,055.00 0.2M
2023-05-09 10,090.00 10,095.00 10,015.00 10,040.00 0.3M
2023-05-08 10,075.00 10,075.00 10,010.00 10,045.00 0.3M
2023-05-04 10,240.00 10,240.00 9,990.00 10,010.00 0.4M
2023-05-03 10,300.00 10,300.00 10,200.00 10,225.00 0.3M
2023-05-02 10,265.00 10,310.00 10,265.00 10,300.00 0.2M
2023-04-28 10,175.00 10,250.00 10,175.00 10,235.00 0.3M
2023-04-27 10,185.00 10,235.00 10,100.00 10,120.00 0.2M
2023-04-26 10,300.00 10,300.00 10,230.00 10,245.00 0.2M
2023-04-25 10,275.00 10,350.00 10,275.00 10,300.00 0.1M
2023-04-24 10,350.00 10,350.00 10,235.00 10,265.00 0.4M
2023-04-21 10,270.00 10,275.00 10,175.00 10,255.00 0.2M
2023-04-20 10,300.00 10,300.00 10,195.00 10,200.00 0.1M
2023-04-19 10,215.00 10,235.00 10,175.00 10,230.00 0.1M
2023-04-18 10,210.00 10,220.00 10,190.00 10,215.00 0.1M
2023-04-17 10,055.00 10,185.00 10,045.00 10,140.00 0.1M
2023-04-14 10,095.00 10,095.00 9,980.00 10,010.00 0.1M
2023-04-13 10,035.00 10,150.00 10,020.00 10,045.00 0.1M
2023-04-12 10,160.00 10,170.00 10,115.00 10,165.00 0.2M
2023-04-11 10,110.00 10,120.00 10,080.00 10,115.00 0.1M
2023-04-10 10,065.00 10,110.00 10,050.00 10,075.00 0.2M
2023-04-07 10,175.00 10,175.00 10,000.00 10,040.00 0.2M
2023-04-06 9,895.00 10,040.00 9,895.00 10,035.00 0.2M
2023-04-05 10,050.00 10,050.00 9,915.00 9,930.00 0.2M
2023-04-04 9,970.00 10,055.00 9,970.00 10,050.00 0.1M
2023-04-03 9,895.00 9,995.00 9,770.00 9,970.00 0.1M
2023-03-31 9,765.00 9,770.00 9,690.00 9,770.00 0.2M
2023-03-30 9,760.00 9,770.00 9,700.00 9,715.00 0.3M
2023-03-29 9,705.00 9,765.00 9,685.00 9,765.00 0.2M
2023-03-28 9,725.00 9,725.00 9,650.00 9,695.00 0.1M
2023-03-27 9,675.00 9,685.00 9,635.00 9,680.00 0.2M
2023-03-24 9,265.00 9,525.00 9,265.00 9,520.00 0.2M
2023-03-23 9,730.00 9,730.00 9,445.00 9,475.00 0.2M
2023-03-22 9,700.00 9,750.00 9,700.00 9,745.00 0.2M
2023-03-21 9,665.00 9,690.00 9,550.00 9,690.00 0.2M
2023-03-20 9,620.00 9,620.00 9,545.00 9,545.00 0.2M
2023-03-17 9,700.00 9,700.00 9,585.00 9,620.00 0.2M
2023-03-16 9,655.00 9,655.00 9,605.00 9,650.00 0.2M
2023-03-15 9,855.00 9,855.00 9,595.00 9,655.00 0.3M
2023-03-14 9,670.00 9,670.00 9,520.00 9,605.00 0.3M
2023-03-13 9,670.00 9,750.00 9,655.00 9,670.00 0.2M
2023-03-10 9,935.00 9,935.00 9,740.00 9,750.00 0.3M
2023-03-09 9,925.00 9,935.00 9,870.00 9,935.00 0.2M
2023-03-08 9,935.00 9,945.00 9,880.00 9,925.00 0.2M
2023-03-07 9,885.00 9,930.00 9,790.00 9,925.00 0.2M
2023-03-06 9,895.00 9,900.00 9,845.00 9,870.00 0.3M
2023-03-03 9,850.00 9,900.00 9,775.00 9,790.00 0.2M
2023-03-02 10,020.00 10,020.00 9,810.00 9,840.00 0.2M
2023-02-28 9,960.00 10,075.00 9,930.00 10,025.00 0.2M
2023-02-27 10,055.00 10,055.00 9,870.00 9,960.00 0.2M
2023-02-24 9,900.00 9,900.00 9,845.00 9,900.00 0.2M
2023-02-23 9,940.00 9,940.00 9,825.00 9,855.00 0.2M
2023-02-22 9,910.00 9,925.00 9,880.00 9,895.00 0.2M
2023-02-21 9,935.00 9,935.00 9,890.00 9,915.00 0.2M
2023-02-20 9,920.00 9,960.00 9,910.00 9,935.00 0.3M
2023-02-17 9,865.00 9,945.00 9,800.00 9,910.00 0.0M
2023-02-16 9,985.00 9,985.00 9,880.00 9,910.00 0.1M
2023-02-15 9,840.00 9,925.00 9,840.00 9,905.00 0.0M
2023-02-14 9,835.00 9,870.00 9,810.00 9,850.00 0.1M
2023-02-13 9,650.00 9,800.00 9,645.00 9,790.00 0.1M
2023-02-10 9,675.00 9,675.00 9,590.00 9,645.00 0.5M
2023-02-09 9,680.00 9,725.00 9,630.00 9,700.00 0.2M
2023-02-08 9,680.00 9,695.00 9,635.00 9,685.00 0.2M
2023-02-07 9,590.00 9,645.00 9,590.00 9,645.00 0.2M
2023-02-06 9,490.00 9,600.00 9,475.00 9,590.00 0.2M
2023-02-03 9,420.00 9,450.00 9,400.00 9,435.00 0.2M
2023-02-02 9,635.00 9,635.00 9,395.00 9,420.00 0.2M
2023-02-01 9,500.00 9,505.00 9,435.00 9,450.00 0.2M
2023-01-31 9,440.00 9,450.00 9,395.00 9,450.00 0.2M
2023-01-30 9,500.00 9,500.00 9,405.00 9,405.00 0.2M
2023-01-27 9,525.00 9,535.00 9,480.00 9,535.00 0.2M
2023-01-26 9,500.00 9,500.00 9,445.00 9,480.00 0.2M
2023-01-25 9,545.00 9,545.00 9,430.00 9,460.00 0.2M
2023-01-20 9,420.00 9,455.00 9,395.00 9,450.00 0.2M
2023-01-19 9,500.00 9,505.00 9,420.00 9,425.00 0.3M
2023-01-18 9,665.00 9,720.00 9,600.00 9,660.00 0.2M
2023-01-17 9,680.00 9,720.00 9,665.00 9,670.00 0.2M
2023-01-16 9,710.00 9,710.00 9,660.00 9,690.00 0.2M
2023-01-13 9,700.00 9,700.00 9,640.00 9,690.00 0.2M
2023-01-12 9,700.00 9,710.00 9,620.00 9,685.00 0.1M
2023-01-11 9,560.00 9,685.00 9,560.00 9,640.00 0.1M
2023-01-10 9,740.00 9,740.00 9,495.00 9,540.00 0.1M
2023-01-09 9,850.00 9,850.00 9,620.00 9,630.00 0.1M
2023-01-06 9,695.00 9,710.00 9,635.00 9,710.00 0.3M
2023-01-05 9,755.00 9,755.00 9,675.00 9,695.00 0.1M
2023-01-04 9,760.00 9,785.00 9,700.00 9,700.00 0.3M
2023-01-03 9,800.00 9,840.00 9,710.00 9,805.00 0.2M
2023-01-02 9,945.00 9,945.00 9,720.00 9,765.00 0.1M