Samsung KODEX US AI Software TOP10 ETF (0041D0)

0041D0
🏛️ 韓国 →
15,575.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 12,335.00 12,335.00 12,325.00 12,325.00 0.2K
09:01 12,325.00 12,325.00 12,275.00 12,275.00 0.1K
09:02 12,270.00 12,270.00 12,270.00 12,270.00 0.4K
09:03 12,260.00 12,270.00 12,260.00 12,270.00 0.1K
09:04 12,275.00 12,275.00 12,270.00 12,275.00 0.5K
09:05 12,275.00 12,285.00 12,270.00 12,270.00 1.0K
09:06 12,265.00 12,265.00 12,265.00 12,265.00 0.8K
09:07 12,270.00 12,300.00 12,270.00 12,295.00 0.7K
09:08 12,300.00 12,300.00 12,295.00 12,295.00 0.2K
09:09 12,270.00 12,305.00 12,270.00 12,305.00 0.9K
09:10 12,305.00 12,305.00 12,265.00 12,265.00 0.3K
09:11 12,265.00 12,270.00 12,260.00 12,270.00 0.6K
09:12 12,265.00 12,275.00 12,260.00 12,260.00 1.0K
09:13 12,260.00 12,260.00 12,240.00 12,240.00 5.3K
09:14 12,245.00 12,245.00 12,240.00 12,240.00 0.3K
09:15 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:16 12,250.00 12,255.00 12,250.00 12,255.00 0.2K
09:17 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
09:18 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
09:19 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:20 12,240.00 12,240.00 12,240.00 12,240.00 0.7K
09:21 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
09:22 12,240.00 12,240.00 12,235.00 12,235.00 0.6K
09:23 12,235.00 12,235.00 12,235.00 12,235.00 0.4K
09:24 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
09:25 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:27 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:28 12,237.00 12,237.00 12,237.00 12,237.00 0.0K
09:29 12,240.00 12,240.00 12,235.00 12,237.00 0.0K
09:30 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:31 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
09:32 12,240.00 12,240.00 12,240.00 12,240.00 0.5K
09:33 12,237.00 12,237.00 12,230.00 12,230.00 1.4K
09:34 12,230.00 12,240.00 12,230.00 12,240.00 1.0K
09:35 12,240.00 12,240.00 12,235.00 12,235.00 0.5K
09:36 12,225.00 12,235.00 12,225.00 12,235.00 0.0K
09:37 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
09:38 12,235.00 12,235.00 12,225.00 12,225.00 0.1K
09:40 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:41 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:42 12,235.00 12,235.00 12,230.00 12,230.00 1.7K
09:43 12,230.00 12,235.00 12,230.00 12,235.00 1.9K
09:44 12,235.00 12,235.00 12,230.00 12,230.00 0.2K
09:45 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
09:46 12,225.00 12,235.00 12,225.00 12,235.00 0.1K
09:47 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
09:48 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
09:49 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
09:50 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:51 12,235.00 12,240.00 12,235.00 12,240.00 0.2K
09:52 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:53 12,240.00 12,240.00 12,235.00 12,240.00 0.4K
09:54 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
09:55 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
09:57 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
09:58 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
09:59 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
10:00 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
10:01 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
10:02 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
10:03 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
10:04 12,240.00 12,245.00 12,240.00 12,245.00 0.7K
10:06 12,245.00 12,245.00 12,245.00 12,245.00 2.5K
10:07 12,245.00 12,245.00 12,235.00 12,235.00 1.9K
10:08 12,240.00 12,240.00 12,230.00 12,230.00 0.5K
10:09 12,230.00 12,230.00 12,225.00 12,230.00 0.5K
10:11 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
10:12 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
10:13 12,225.00 12,230.00 12,225.00 12,230.00 0.4K
10:14 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
10:15 12,230.00 12,230.00 12,230.00 12,230.00 0.2K
10:16 12,230.00 12,235.00 12,230.00 12,230.00 0.0K
10:17 12,230.00 12,235.00 12,230.00 12,230.00 0.0K
10:18 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:19 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:20 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:22 12,235.00 12,240.00 12,235.00 12,235.00 0.0K
10:23 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:25 12,235.00 12,235.00 12,220.00 12,220.00 0.3K
10:27 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:28 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:30 12,230.00 12,230.00 12,225.00 12,230.00 0.0K
10:31 12,230.00 12,230.00 12,225.00 12,230.00 0.0K
10:32 12,225.00 12,230.00 12,225.00 12,230.00 0.0K
10:33 12,225.00 12,225.00 12,220.00 12,220.00 1.2K
10:34 12,220.00 12,225.00 12,220.00 12,225.00 0.3K
10:35 12,220.00 12,220.00 12,220.00 12,220.00 1.1K
10:36 12,220.00 12,225.00 12,220.00 12,225.00 0.0K
10:37 12,215.00 12,215.00 12,215.00 12,215.00 1.3K
10:38 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
10:40 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
10:41 12,215.00 12,215.00 12,210.00 12,215.00 2.8K
10:42 12,215.00 12,215.00 12,210.00 12,210.00 0.3K
10:44 12,205.00 12,205.00 12,205.00 12,205.00 1.5K
10:46 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
10:48 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
10:49 12,200.00 12,200.00 12,200.00 12,200.00 1.0K
10:50 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
10:55 12,195.00 12,195.00 12,195.00 12,195.00 0.7K
10:56 12,200.00 12,200.00 12,200.00 12,200.00 0.5K
10:57 12,200.00 12,200.00 12,195.00 12,195.00 0.4K
10:58 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:00 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
11:01 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:02 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:03 12,210.00 12,210.00 12,200.00 12,200.00 0.0K
11:05 12,210.00 12,210.00 12,210.00 12,210.00 0.2K
11:06 12,200.00 12,210.00 12,195.00 12,210.00 0.0K
11:07 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
11:09 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
11:11 12,210.00 12,210.00 12,210.00 12,210.00 2.5K
11:12 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
11:13 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:14 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:16 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:17 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
11:18 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:19 12,205.00 12,210.00 12,205.00 12,210.00 0.0K
11:20 12,210.00 12,210.00 12,210.00 12,210.00 0.5K
11:21 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:22 12,210.00 12,210.00 12,210.00 12,210.00 0.2K
11:24 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:25 12,210.00 12,210.00 12,205.00 12,205.00 0.2K
11:27 12,205.00 12,205.00 12,205.00 12,205.00 0.3K
11:30 12,205.00 12,210.00 12,205.00 12,210.00 0.0K
11:31 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
11:33 12,210.00 12,210.00 12,210.00 12,210.00 4.4K
11:34 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:36 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:38 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
11:39 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
11:46 12,220.00 12,220.00 12,220.00 12,220.00 0.3K
11:47 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:49 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
11:50 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
11:52 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
11:56 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
11:57 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
11:58 12,225.00 12,225.00 12,220.00 12,220.00 0.3K
12:00 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
12:02 12,215.00 12,215.00 12,210.00 12,210.00 0.2K
12:03 12,215.00 12,215.00 12,205.00 12,205.00 1.1K
12:04 12,200.00 12,200.00 12,195.00 12,195.00 0.8K
12:05 12,195.00 12,200.00 12,195.00 12,200.00 1.3K
12:06 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:07 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
12:09 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
12:10 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:11 12,200.00 12,200.00 12,200.00 12,200.00 0.3K
12:12 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:13 12,210.00 12,210.00 12,200.00 12,210.00 0.4K
12:14 12,210.00 12,210.00 12,210.00 12,210.00 0.5K
12:16 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:17 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:18 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
12:19 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
12:24 12,207.00 12,210.00 12,207.00 12,210.00 0.0K
12:25 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:26 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:30 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:31 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:33 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:36 12,215.00 12,215.00 12,210.00 12,210.00 0.2K
12:38 12,205.00 12,210.00 12,205.00 12,210.00 0.4K
12:39 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:40 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:41 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:44 12,205.00 12,205.00 12,205.00 12,205.00 0.1K
12:52 12,205.00 12,210.00 12,205.00 12,210.00 0.4K
12:53 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
12:54 12,205.00 12,205.00 12,205.00 12,205.00 0.6K
12:55 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
12:56 12,200.00 12,200.00 12,200.00 12,200.00 1.4K
12:57 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:58 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
12:59 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:00 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:01 12,205.00 12,205.00 12,205.00 12,205.00 0.2K
13:02 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
13:03 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:04 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:05 12,200.00 12,205.00 12,200.00 12,205.00 0.6K
13:07 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:08 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:09 12,205.00 12,205.00 12,205.00 12,205.00 0.2K
13:10 12,200.00 12,200.00 12,200.00 12,200.00 0.6K
13:11 12,205.00 12,205.00 12,200.00 12,200.00 0.0K
13:12 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:13 12,200.00 12,200.00 12,195.00 12,195.00 0.0K
13:17 12,200.00 12,200.00 12,190.00 12,190.00 0.4K
13:18 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:20 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:21 12,190.00 12,190.00 12,190.00 12,190.00 0.4K
13:22 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:23 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:24 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:25 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:26 12,190.00 12,190.00 12,185.00 12,185.00 0.3K
13:28 12,185.00 12,185.00 12,175.00 12,175.00 0.5K
13:30 12,170.00 12,170.00 12,170.00 12,170.00 1.9K
13:31 12,165.00 12,170.00 12,165.00 12,170.00 0.1K
13:33 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
13:34 12,170.00 12,175.00 12,170.00 12,175.00 0.0K
13:35 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
13:36 12,165.00 12,175.00 12,165.00 12,175.00 0.1K
13:38 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
13:41 12,165.00 12,165.00 12,165.00 12,165.00 0.6K
13:42 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
13:45 12,165.00 12,165.00 12,165.00 12,165.00 0.2K
13:46 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
13:47 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
13:48 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
13:50 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
13:51 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
13:52 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:54 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:55 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:00 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
14:04 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
14:05 12,170.00 12,170.00 12,165.00 12,170.00 0.1K
14:06 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:07 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:10 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:11 12,170.00 12,170.00 12,170.00 12,170.00 0.3K
14:13 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
14:14 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
14:16 12,165.00 12,165.00 12,160.00 12,160.00 0.1K
14:17 12,160.00 12,170.00 12,160.00 12,170.00 1.8K
14:18 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:20 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:22 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
14:23 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:24 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:25 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:26 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:27 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:28 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:29 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
14:30 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:32 12,170.00 12,170.00 12,170.00 12,170.00 23.8K
14:34 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
14:35 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
14:36 12,165.00 12,165.00 12,165.00 12,165.00 0.4K
14:37 12,165.00 12,170.00 12,165.00 12,170.00 0.5K
14:38 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
14:39 12,175.00 12,175.00 12,175.00 12,175.00 10.1K
14:40 12,180.00 12,180.00 12,175.00 12,175.00 0.2K
14:41 12,170.00 12,180.00 12,170.00 12,180.00 39.6K
14:43 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:46 12,195.00 12,195.00 12,190.00 12,190.00 1.0K
14:48 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
14:50 12,200.00 12,200.00 12,200.00 12,200.00 1.2K
14:51 12,200.00 12,200.00 12,200.00 12,200.00 0.6K
14:52 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
14:54 12,200.00 12,200.00 12,200.00 12,200.00 0.8K
14:56 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:57 12,190.00 12,195.00 12,190.00 12,195.00 0.1K
14:58 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
14:59 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
15:00 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
15:01 12,190.00 12,190.00 12,190.00 12,190.00 0.9K
15:02 12,185.00 12,185.00 12,160.00 12,160.00 2.7K
15:03 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
15:04 12,185.00 12,185.00 12,185.00 12,185.00 0.3K
15:05 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
15:06 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
15:07 12,185.00 12,185.00 12,155.00 12,155.00 0.6K
15:08 12,155.00 12,155.00 12,135.00 12,135.00 0.3K
15:09 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
15:11 12,135.00 12,140.00 12,135.00 12,140.00 0.1K
15:12 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
15:13 12,130.00 12,130.00 12,130.00 12,130.00 0.1K
15:14 12,130.00 12,130.00 12,130.00 12,130.00 0.4K
15:15 12,140.00 12,155.00 12,140.00 12,155.00 0.2K
15:17 12,155.00 12,155.00 12,145.00 12,145.00 0.0K
15:18 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
15:29 12,165.00 12,165.00 12,165.00 12,165.00 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし