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 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
09:01 12,235.00 12,235.00 12,180.00 12,180.00 0.0K
09:03 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
09:04 12,190.00 12,220.00 12,185.00 12,185.00 0.2K
09:05 12,220.00 12,245.00 12,190.00 12,190.00 4.5K
09:06 12,190.00 12,240.00 12,190.00 12,240.00 0.1K
09:08 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:09 12,240.00 12,240.00 12,195.00 12,195.00 2.1K
09:10 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
09:12 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
09:13 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
09:14 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
09:15 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
09:16 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
09:17 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
09:18 12,205.00 12,205.00 12,185.00 12,185.00 0.3K
09:19 12,180.00 12,190.00 12,180.00 12,190.00 0.2K
09:20 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
09:21 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
09:23 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
09:24 12,170.00 12,185.00 12,160.00 12,185.00 1.8K
09:25 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:26 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:28 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
09:29 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
09:30 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
09:31 12,180.00 12,190.00 12,180.00 12,190.00 0.4K
09:32 12,190.00 12,190.00 12,180.00 12,180.00 1.0K
09:33 12,185.00 12,185.00 12,185.00 12,185.00 0.3K
09:34 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:35 12,180.00 12,180.00 12,175.00 12,180.00 0.2K
09:36 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:37 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:38 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
09:40 12,180.00 12,180.00 12,170.00 12,170.00 0.1K
09:41 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
09:42 12,170.00 12,170.00 12,170.00 12,170.00 0.3K
09:43 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
09:44 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
09:45 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
09:46 12,110.00 12,110.00 12,110.00 12,110.00 0.4K
09:49 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
09:50 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
09:53 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:56 12,160.00 12,175.00 12,160.00 12,175.00 0.0K
09:57 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
09:58 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
09:59 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:00 12,170.00 12,175.00 12,170.00 12,175.00 0.0K
10:02 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:03 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:04 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:05 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:06 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:07 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:08 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:09 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:11 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:12 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:13 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:14 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:15 12,175.00 12,175.00 12,175.00 12,175.00 0.9K
10:16 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:17 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:18 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
10:19 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
10:20 12,170.00 12,175.00 12,170.00 12,175.00 0.0K
10:21 12,170.00 12,170.00 12,165.00 12,165.00 0.1K
10:22 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:23 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:24 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
10:25 12,165.00 12,165.00 12,165.00 12,165.00 0.4K
10:26 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:28 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:30 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:31 12,165.00 12,165.00 12,165.00 12,165.00 0.9K
10:32 12,165.00 12,165.00 12,165.00 12,165.00 0.2K
10:33 12,165.00 12,165.00 12,160.00 12,160.00 0.1K
10:34 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:35 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:36 12,160.00 12,160.00 12,160.00 12,160.00 0.3K
10:37 12,170.00 12,175.00 12,170.00 12,175.00 0.0K
10:38 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:39 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:40 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:41 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:42 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:43 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:45 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:46 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
10:47 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:48 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:49 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:50 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
10:51 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
10:53 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:54 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:55 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:56 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:57 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:58 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:59 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:00 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:02 12,175.00 12,180.00 12,175.00 12,180.00 0.0K
11:04 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:05 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
11:06 12,175.00 12,180.00 12,175.00 12,180.00 0.1K
11:07 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:08 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:09 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:10 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:11 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:13 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:14 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
11:15 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:16 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:18 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:19 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:20 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:22 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:24 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:25 12,180.00 12,180.00 12,180.00 12,180.00 1.1K
11:27 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:28 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:30 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:31 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:32 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:33 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:34 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:35 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:38 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:39 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:40 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:42 12,190.00 12,190.00 12,185.00 12,185.00 0.1K
11:43 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
11:45 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:46 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:47 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:48 12,185.00 12,185.00 12,180.00 12,180.00 0.9K
11:49 12,180.00 12,180.00 12,175.00 12,180.00 0.0K
11:51 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:52 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:53 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
11:56 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
11:57 12,175.00 12,175.00 12,165.00 12,165.00 3.7K
12:02 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:03 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:04 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
12:05 12,180.00 12,180.00 12,175.00 12,175.00 0.2K
12:06 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:07 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:08 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:10 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:11 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:12 12,175.00 12,175.00 12,170.00 12,170.00 0.0K
12:13 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:14 12,170.00 12,175.00 12,170.00 12,175.00 0.0K
12:15 12,165.00 12,165.00 12,165.00 12,165.00 0.2K
12:16 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
12:17 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:20 12,175.00 12,175.00 12,175.00 12,175.00 0.4K
12:21 12,170.00 12,170.00 12,170.00 12,170.00 0.3K
12:23 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:24 12,170.00 12,175.00 12,170.00 12,175.00 0.2K
12:25 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
12:26 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:27 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:29 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:30 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:31 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:32 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:34 12,172.00 12,175.00 12,170.00 12,175.00 0.1K
12:35 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:36 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:37 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:38 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:39 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:40 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:41 12,170.00 12,175.00 12,170.00 12,175.00 0.1K
12:43 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:44 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:45 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:46 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:47 12,180.00 12,180.00 12,180.00 12,180.00 0.3K
12:48 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
12:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:50 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:51 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:52 12,180.00 12,180.00 12,175.00 12,175.00 0.0K
12:53 12,170.00 12,180.00 12,170.00 12,180.00 0.0K
12:54 12,175.00 12,175.00 12,170.00 12,170.00 0.5K
12:56 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:57 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
12:58 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:59 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
13:00 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
13:01 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
13:02 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:03 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:04 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:05 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
13:06 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
13:08 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:09 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:10 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:12 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:13 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:14 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:15 12,170.00 12,170.00 12,160.00 12,160.00 1.1K
13:17 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:19 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
13:21 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:22 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:23 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:24 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:26 12,177.00 12,180.00 12,177.00 12,180.00 0.0K
13:27 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:28 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:29 12,175.00 12,180.00 12,175.00 12,180.00 0.0K
13:31 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:32 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:33 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:35 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:36 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:37 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:38 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:39 12,175.00 12,180.00 12,175.00 12,180.00 8.2K
13:41 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:42 12,180.00 12,180.00 12,180.00 12,180.00 0.4K
13:43 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:45 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:46 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:47 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:50 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:51 12,180.00 12,180.00 12,180.00 12,180.00 0.3K
13:53 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:54 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:55 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:56 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:57 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:59 12,180.00 12,180.00 12,160.00 12,160.00 1.3K
14:01 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
14:02 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
14:04 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
14:05 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:06 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:08 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:09 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:10 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:11 12,180.00 12,185.00 12,180.00 12,185.00 0.1K
14:12 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:13 12,185.00 12,185.00 12,180.00 12,180.00 0.0K
14:14 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:15 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:16 12,185.00 12,185.00 12,185.00 12,185.00 0.3K
14:18 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:19 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:20 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:21 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:23 12,185.00 12,185.00 12,180.00 12,180.00 0.0K
14:25 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:27 12,185.00 12,185.00 12,180.00 12,180.00 0.1K
14:28 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:29 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:30 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:31 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
14:32 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:33 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:34 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:35 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
14:37 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:38 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:39 12,180.00 12,180.00 12,180.00 12,180.00 0.5K
14:40 12,180.00 12,180.00 12,180.00 12,180.00 1.0K
14:42 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:43 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:44 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:45 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:47 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:48 12,185.00 12,185.00 12,180.00 12,180.00 0.1K
14:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:50 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:52 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:53 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
14:54 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:56 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:58 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:59 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
15:00 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:01 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:02 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:04 12,180.00 12,180.00 12,180.00 12,180.00 0.3K
15:05 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:06 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
15:08 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:09 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:10 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:11 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:12 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:13 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:14 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:15 12,170.00 12,170.00 12,155.00 12,155.00 2.6K
15:17 12,140.00 12,140.00 12,140.00 12,140.00 0.3K
15:29 12,140.00 12,140.00 12,140.00 12,140.00 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据