Samsung KODEX US Financial Tech Active ETF (0028X0)

0028X0
🏛️ 韩国 →
12,410.00
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 10,930.00 10,930.00 10,850.00 10,850.00 20.1K
09:01 10,845.00 10,845.00 10,685.00 10,685.00 0.4K
09:02 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
09:03 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
09:04 10,835.00 10,835.00 10,835.00 10,835.00 2.1K
09:05 10,835.00 10,835.00 10,835.00 10,835.00 0.5K
09:06 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
09:07 10,840.00 10,840.00 10,835.00 10,835.00 0.0K
09:08 10,835.00 10,840.00 10,835.00 10,840.00 0.0K
09:09 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:10 10,840.00 10,840.00 10,840.00 10,840.00 0.2K
09:11 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:12 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:13 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:14 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:15 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:16 10,840.00 10,840.00 10,835.00 10,835.00 0.0K
09:17 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:18 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
09:19 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:24 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:26 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:27 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:28 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:29 10,855.00 10,855.00 10,835.00 10,835.00 0.2K
09:30 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:31 10,820.00 10,820.00 10,800.00 10,800.00 0.1K
09:33 10,820.00 10,820.00 10,800.00 10,800.00 0.1K
09:34 10,775.00 10,775.00 10,775.00 10,775.00 0.7K
09:35 10,775.00 10,775.00 10,775.00 10,775.00 0.2K
09:37 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:38 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
09:39 10,775.00 10,775.00 10,730.00 10,730.00 0.4K
09:40 10,725.00 10,725.00 10,720.00 10,720.00 0.9K
09:41 10,790.00 10,790.00 10,720.00 10,720.00 0.8K
09:42 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:43 10,850.00 10,850.00 10,845.00 10,845.00 0.1K
09:45 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:46 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:50 10,820.00 10,820.00 10,810.00 10,810.00 0.0K
09:51 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:52 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
09:53 10,800.00 10,800.00 10,790.00 10,790.00 0.0K
09:54 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
09:55 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
09:58 10,745.00 10,745.00 10,745.00 10,745.00 0.1K
09:59 10,740.00 10,745.00 10,740.00 10,740.00 0.5K
10:02 10,745.00 10,745.00 10,740.00 10,740.00 0.4K
10:03 10,810.00 10,810.00 10,745.00 10,745.00 1.6K
10:04 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:05 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
10:06 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
10:07 10,755.00 10,755.00 10,755.00 10,755.00 0.3K
10:09 10,760.00 10,800.00 10,755.00 10,800.00 0.1K
10:10 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
10:11 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
10:13 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
10:15 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
10:16 10,805.00 10,805.00 10,800.00 10,800.00 0.0K
10:17 10,805.00 10,805.00 10,805.00 10,805.00 0.3K
10:18 10,805.00 10,810.00 10,805.00 10,810.00 0.0K
10:19 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:21 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:22 10,810.00 10,810.00 10,805.00 10,810.00 0.0K
10:23 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:24 10,810.00 10,810.00 10,805.00 10,805.00 0.1K
10:25 10,810.00 10,810.00 10,805.00 10,805.00 0.0K
10:26 10,805.00 10,805.00 10,805.00 10,805.00 0.1K
10:30 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:31 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
10:32 10,810.00 10,815.00 10,810.00 10,815.00 0.0K
10:33 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:34 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
10:35 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:36 10,815.00 10,820.00 10,815.00 10,820.00 0.0K
10:37 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:41 10,800.00 10,800.00 10,800.00 10,800.00 0.1K
10:43 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:45 10,835.00 10,865.00 10,835.00 10,860.00 2.0K
10:47 10,885.00 10,885.00 10,885.00 10,885.00 0.4K
10:48 10,885.00 10,890.00 10,885.00 10,890.00 0.4K
10:49 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
10:50 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
10:51 10,890.00 10,890.00 10,890.00 10,890.00 1.2K
10:52 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
10:53 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
10:59 10,887.00 10,887.00 10,887.00 10,887.00 0.0K
11:00 10,887.00 10,887.00 10,887.00 10,887.00 0.0K
11:01 10,890.00 10,890.00 10,885.00 10,885.00 0.1K
11:02 10,890.00 10,890.00 10,885.00 10,885.00 0.5K
11:06 10,885.00 10,885.00 10,885.00 10,885.00 0.5K
11:11 10,880.00 10,880.00 10,880.00 10,880.00 0.5K
11:12 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
11:13 10,885.00 10,885.00 10,885.00 10,885.00 0.2K
11:17 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:19 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:20 10,880.00 10,885.00 10,880.00 10,885.00 0.0K
11:22 10,885.00 10,885.00 10,885.00 10,885.00 0.2K
11:24 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:25 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:26 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:27 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:28 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:30 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:31 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:32 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:33 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:34 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:35 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:36 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:38 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
11:40 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:41 10,885.00 10,885.00 10,885.00 10,885.00 0.3K
11:43 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:44 10,882.00 10,882.00 10,880.00 10,880.00 0.0K
11:46 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:47 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
11:48 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:49 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:50 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
11:51 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:52 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:53 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:54 10,880.00 10,880.00 10,875.00 10,875.00 0.1K
11:56 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
11:57 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
11:59 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:00 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:01 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:02 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:04 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:05 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:06 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:07 10,870.00 10,875.00 10,870.00 10,875.00 0.0K
12:09 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:10 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:12 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:13 10,875.00 10,875.00 10,875.00 10,875.00 0.1K
12:14 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:15 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:17 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:18 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:20 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:21 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:23 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:25 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:26 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:27 10,875.00 10,875.00 10,875.00 10,875.00 0.1K
12:28 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
12:29 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
12:31 10,870.00 10,870.00 10,870.00 10,870.00 0.7K
12:32 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:33 10,870.00 10,875.00 10,870.00 10,875.00 0.7K
12:34 10,870.00 10,875.00 10,870.00 10,875.00 0.0K
12:36 10,870.00 10,870.00 10,865.00 10,865.00 0.0K
12:37 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:38 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
12:39 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
12:40 10,855.00 10,855.00 10,855.00 10,855.00 0.4K
12:41 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:42 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:43 10,870.00 10,870.00 10,870.00 10,870.00 0.2K
12:44 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:45 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:47 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:48 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:49 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:50 10,865.00 10,870.00 10,865.00 10,870.00 0.0K
12:51 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:52 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:53 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:55 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:56 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
12:57 10,870.00 10,870.00 10,870.00 10,870.00 0.2K
12:58 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:00 10,870.00 10,870.00 10,870.00 10,870.00 0.2K
13:01 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:03 10,870.00 10,870.00 10,870.00 10,870.00 0.2K
13:04 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
13:05 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:06 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:08 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:10 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
13:11 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:13 10,870.00 10,870.00 10,865.00 10,865.00 1.8K
13:14 10,865.00 10,870.00 10,865.00 10,870.00 0.0K
13:15 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:16 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:18 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:19 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:20 10,860.00 10,860.00 10,860.00 10,860.00 0.1K
13:21 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:22 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:24 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:26 10,870.00 10,870.00 10,865.00 10,865.00 0.0K
13:27 10,865.00 10,870.00 10,865.00 10,870.00 0.0K
13:29 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:30 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
13:32 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:34 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:35 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:37 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
13:38 10,865.00 10,865.00 10,865.00 10,865.00 0.2K
13:39 10,865.00 10,865.00 10,865.00 10,865.00 0.3K
13:40 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
13:42 10,865.00 10,865.00 10,865.00 10,865.00 0.1K
13:43 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
13:44 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
13:45 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
13:46 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
13:48 10,865.00 10,870.00 10,865.00 10,870.00 4.4K
13:49 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:50 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:51 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:53 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:55 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
13:56 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
13:57 10,880.00 10,880.00 10,880.00 10,880.00 0.2K
13:58 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
13:59 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:01 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:02 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
14:03 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:04 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:05 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
14:06 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:07 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:08 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:09 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:10 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:11 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:12 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:13 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:14 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
14:15 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:16 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:17 10,875.00 10,880.00 10,870.00 10,870.00 4.1K
14:18 10,870.00 10,870.00 10,865.00 10,865.00 3.4K
14:19 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:20 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:21 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:22 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:23 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
14:25 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:27 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:28 10,865.00 10,880.00 10,865.00 10,865.00 0.0K
14:30 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:31 10,865.00 10,880.00 10,865.00 10,880.00 0.1K
14:32 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:33 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:35 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:36 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:38 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:39 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:40 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:41 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
14:42 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:43 10,880.00 10,880.00 10,880.00 10,880.00 0.7K
14:44 10,877.00 10,880.00 10,865.00 10,880.00 0.4K
14:45 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
14:46 10,880.00 10,885.00 10,880.00 10,885.00 0.0K
14:47 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
14:49 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
14:50 10,875.00 10,875.00 10,875.00 10,875.00 2.8K
14:51 10,875.00 10,885.00 10,875.00 10,885.00 0.0K
14:52 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
14:54 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
14:55 10,885.00 10,885.00 10,885.00 10,885.00 0.2K
14:56 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
14:57 10,885.00 10,885.00 10,885.00 10,885.00 3.0K
14:59 10,885.00 10,885.00 10,885.00 10,885.00 0.3K
15:00 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:01 10,885.00 10,885.00 10,885.00 10,885.00 0.2K
15:02 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:04 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:05 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
15:06 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
15:07 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:08 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:09 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:10 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:12 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:13 10,885.00 10,885.00 10,885.00 10,885.00 0.3K
15:15 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:16 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:18 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
15:19 10,885.00 10,885.00 10,885.00 10,885.00 0.7K
15:29 10,890.00 10,890.00 10,890.00 10,890.00 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