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 12,065.00 12,065.00 12,065.00 12,065.00 0.7K
09:01 12,065.00 12,065.00 12,050.00 12,050.00 1.3K
09:03 12,050.00 12,095.00 12,050.00 12,095.00 1.1K
09:04 12,095.00 12,095.00 12,055.00 12,080.00 0.4K
09:05 12,080.00 12,080.00 12,055.00 12,080.00 0.4K
09:06 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
09:07 12,080.00 12,080.00 12,080.00 12,080.00 1.3K
09:08 12,090.00 12,095.00 12,090.00 12,095.00 0.0K
09:09 12,095.00 12,107.00 12,095.00 12,107.00 0.1K
09:10 12,102.00 12,102.00 12,102.00 12,102.00 0.0K
09:11 12,102.00 12,102.00 12,087.00 12,087.00 0.2K
09:12 12,082.00 12,082.00 12,080.00 12,080.00 0.3K
09:13 12,085.00 12,087.00 12,080.00 12,087.00 0.0K
09:14 12,087.00 12,087.00 12,087.00 12,087.00 0.0K
09:15 12,087.00 12,087.00 12,085.00 12,087.00 0.3K
09:16 12,087.00 12,087.00 12,087.00 12,087.00 0.0K
09:17 12,087.00 12,087.00 12,087.00 12,087.00 0.0K
09:18 12,085.00 12,085.00 12,070.00 12,070.00 3.8K
09:19 12,065.00 12,070.00 12,060.00 12,060.00 1.1K
09:20 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
09:21 12,075.00 12,075.00 12,060.00 12,060.00 0.3K
09:22 12,060.00 12,070.00 12,050.00 12,065.00 1.7K
09:23 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:24 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:25 12,060.00 12,060.00 12,060.00 12,060.00 0.3K
09:27 12,060.00 12,060.00 12,060.00 12,060.00 0.3K
09:28 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
09:29 12,060.00 12,060.00 12,055.00 12,055.00 0.2K
09:30 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:31 12,050.00 12,050.00 12,050.00 12,050.00 0.2K
09:32 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:33 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
09:34 12,060.00 12,070.00 12,060.00 12,070.00 0.1K
09:35 12,070.00 12,070.00 12,060.00 12,070.00 0.1K
09:36 12,070.00 12,075.00 12,055.00 12,075.00 0.2K
09:37 12,075.00 12,075.00 12,055.00 12,075.00 0.1K
09:38 12,075.00 12,075.00 12,060.00 12,060.00 0.1K
09:39 12,075.00 12,075.00 12,060.00 12,060.00 0.0K
09:40 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
09:41 12,075.00 12,075.00 12,060.00 12,075.00 0.0K
09:42 12,075.00 12,075.00 12,060.00 12,060.00 0.0K
09:43 12,050.00 12,065.00 12,050.00 12,065.00 0.3K
09:44 12,062.00 12,065.00 12,062.00 12,065.00 0.0K
09:45 12,065.00 12,067.00 12,065.00 12,067.00 0.0K
09:46 12,055.00 12,055.00 12,055.00 12,055.00 1.0K
09:47 12,055.00 12,055.00 12,055.00 12,055.00 0.2K
09:48 12,055.00 12,065.00 12,055.00 12,065.00 0.0K
09:49 12,065.00 12,067.00 12,055.00 12,067.00 0.0K
09:50 12,067.00 12,067.00 12,055.00 12,065.00 1.0K
09:51 12,055.00 12,055.00 12,055.00 12,055.00 0.2K
09:52 12,055.00 12,055.00 12,055.00 12,055.00 1.1K
09:55 12,062.00 12,065.00 12,060.00 12,060.00 0.1K
09:56 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
09:57 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
09:58 12,060.00 12,060.00 12,060.00 12,060.00 0.3K
09:59 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
10:00 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
10:01 12,057.00 12,057.00 12,055.00 12,055.00 1.5K
10:02 12,055.00 12,055.00 12,050.00 12,055.00 0.7K
10:03 12,080.00 12,090.00 12,080.00 12,090.00 10.0K
10:04 12,085.00 12,090.00 12,080.00 12,080.00 0.2K
10:05 12,080.00 12,085.00 12,075.00 12,075.00 0.0K
10:06 12,070.00 12,070.00 12,070.00 12,070.00 1.0K
10:07 12,080.00 12,080.00 12,070.00 12,070.00 0.0K
10:08 12,070.00 12,080.00 12,070.00 12,080.00 0.7K
10:09 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
10:10 12,085.00 12,085.00 12,075.00 12,075.00 1.5K
10:11 12,065.00 12,065.00 12,065.00 12,065.00 2.5K
10:15 12,065.00 12,065.00 12,065.00 12,065.00 0.6K
10:18 12,070.00 12,070.00 12,070.00 12,070.00 0.2K
10:19 12,090.00 12,090.00 12,090.00 12,090.00 0.1K
10:21 12,085.00 12,085.00 12,070.00 12,070.00 0.3K
10:22 12,065.00 12,080.00 12,065.00 12,075.00 0.5K
10:23 12,075.00 12,075.00 12,065.00 12,065.00 1.3K
10:24 12,065.00 12,075.00 12,065.00 12,075.00 0.0K
10:25 12,080.00 12,080.00 12,065.00 12,075.00 0.1K
10:26 12,075.00 12,075.00 12,065.00 12,070.00 1.0K
10:27 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
10:28 12,070.00 12,070.00 12,065.00 12,065.00 0.2K
10:30 12,070.00 12,070.00 12,065.00 12,065.00 1.7K
10:31 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
10:32 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
10:33 12,070.00 12,095.00 12,070.00 12,095.00 5.4K
10:34 12,095.00 12,095.00 12,090.00 12,090.00 0.0K
10:35 12,090.00 12,090.00 12,090.00 12,090.00 0.1K
10:36 12,090.00 12,090.00 12,080.00 12,090.00 0.0K
10:37 12,090.00 12,090.00 12,090.00 12,090.00 0.1K
10:38 12,085.00 12,085.00 12,085.00 12,085.00 0.3K
10:39 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
10:40 12,085.00 12,085.00 12,060.00 12,080.00 0.1K
10:41 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
10:43 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
10:44 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
10:46 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
10:47 12,075.00 12,075.00 12,060.00 12,060.00 0.3K
10:49 12,075.00 12,075.00 12,075.00 12,075.00 0.2K
10:50 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
10:51 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
10:53 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
10:54 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
10:55 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
10:56 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
10:57 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
10:58 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
11:00 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
11:01 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
11:02 12,070.00 12,070.00 12,065.00 12,065.00 0.0K
11:03 12,065.00 12,065.00 12,060.00 12,060.00 0.1K
11:04 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
11:05 12,065.00 12,065.00 12,060.00 12,060.00 0.1K
11:06 12,060.00 12,060.00 12,055.00 12,055.00 0.5K
11:08 12,055.00 12,055.00 12,055.00 12,055.00 0.1K
11:09 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
11:10 12,055.00 12,055.00 12,050.00 12,050.00 1.7K
11:13 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:14 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:16 12,050.00 12,050.00 12,050.00 12,050.00 1.4K
11:18 12,050.00 12,050.00 12,050.00 12,050.00 0.2K
11:19 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:21 12,050.00 12,050.00 12,050.00 12,050.00 0.1K
11:23 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:24 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:25 12,050.00 12,050.00 12,045.00 12,045.00 0.1K
11:26 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
11:27 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:28 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:29 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
11:30 12,050.00 12,050.00 12,050.00 12,050.00 0.2K
11:31 12,045.00 12,045.00 12,045.00 12,045.00 0.1K
11:32 12,045.00 12,050.00 12,045.00 12,050.00 0.0K
11:34 12,050.00 12,050.00 12,050.00 12,050.00 0.3K
11:35 12,050.00 12,050.00 12,050.00 12,050.00 0.1K
11:36 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
11:37 12,055.00 12,060.00 12,055.00 12,060.00 1.0K
11:38 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
11:39 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
11:41 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
11:43 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
11:44 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
11:47 12,060.00 12,060.00 12,060.00 12,060.00 0.2K
11:48 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
11:49 12,060.00 12,060.00 12,055.00 12,055.00 0.0K
11:53 12,055.00 12,060.00 12,055.00 12,060.00 0.1K
11:54 12,060.00 12,060.00 12,060.00 12,060.00 0.2K
11:56 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
11:57 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
11:59 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:00 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:01 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:02 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:03 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:04 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:05 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:06 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:08 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:10 12,060.00 12,065.00 12,060.00 12,065.00 1.1K
12:11 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
12:13 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
12:14 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
12:16 12,060.00 12,065.00 12,060.00 12,065.00 0.1K
12:17 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:18 12,065.00 12,065.00 12,060.00 12,060.00 0.0K
12:19 12,060.00 12,060.00 12,060.00 12,060.00 0.4K
12:20 12,065.00 12,065.00 12,065.00 12,065.00 0.3K
12:21 12,065.00 12,065.00 12,065.00 12,065.00 0.3K
12:23 12,065.00 12,065.00 12,065.00 12,065.00 0.2K
12:24 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:25 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:26 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
12:27 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
12:28 12,070.00 12,070.00 12,070.00 12,070.00 16.7K
12:29 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
12:32 12,060.00 12,070.00 12,060.00 12,065.00 0.1K
12:33 12,065.00 12,065.00 12,065.00 12,065.00 0.3K
12:34 12,060.00 12,060.00 12,060.00 12,060.00 0.2K
12:39 12,070.00 12,070.00 12,060.00 12,060.00 0.1K
12:43 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
12:45 12,080.00 12,080.00 12,080.00 12,080.00 0.1K
12:49 12,085.00 12,085.00 12,085.00 12,085.00 0.1K
12:50 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
12:51 12,082.00 12,082.00 12,082.00 12,082.00 0.0K
12:56 12,082.00 12,082.00 12,082.00 12,082.00 0.0K
12:58 12,080.00 12,082.00 12,080.00 12,080.00 0.1K
12:59 12,082.00 12,082.00 12,082.00 12,082.00 0.0K
13:00 12,082.00 12,082.00 12,082.00 12,082.00 0.0K
13:01 12,082.00 12,082.00 12,082.00 12,082.00 0.0K
13:03 12,082.00 12,082.00 12,082.00 12,082.00 0.0K
13:05 12,082.00 12,082.00 12,080.00 12,080.00 1.2K
13:06 12,080.00 12,080.00 12,080.00 12,080.00 6.0K
13:07 12,077.00 12,077.00 12,075.00 12,075.00 0.1K
13:08 12,072.00 12,072.00 12,072.00 12,072.00 0.0K
13:09 12,072.00 12,072.00 12,072.00 12,072.00 0.1K
13:10 12,072.00 12,072.00 12,072.00 12,072.00 0.0K
13:11 12,072.00 12,072.00 12,070.00 12,070.00 0.8K
13:13 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
13:14 12,072.00 12,072.00 12,072.00 12,072.00 0.0K
13:15 12,072.00 12,072.00 12,072.00 12,072.00 0.0K
13:17 12,072.00 12,072.00 12,072.00 12,072.00 0.2K
13:18 12,070.00 12,070.00 12,065.00 12,065.00 0.3K
13:20 12,065.00 12,065.00 12,065.00 12,065.00 0.4K
13:21 12,065.00 12,065.00 12,060.00 12,060.00 0.6K
13:22 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
13:23 12,065.00 12,065.00 12,065.00 12,065.00 0.4K
13:24 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
13:25 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
13:29 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
13:30 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
13:31 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
13:32 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
13:33 12,070.00 12,070.00 12,070.00 12,070.00 0.2K
13:34 12,070.00 12,070.00 12,070.00 12,070.00 0.4K
13:36 12,072.00 12,072.00 12,072.00 12,072.00 0.0K
13:37 12,072.00 12,075.00 12,072.00 12,075.00 0.1K
13:40 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
13:41 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
13:42 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
13:43 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
13:44 12,080.00 12,080.00 12,080.00 12,080.00 0.1K
13:45 12,080.00 12,080.00 12,075.00 12,075.00 0.5K
13:46 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
13:47 12,075.00 12,080.00 12,075.00 12,080.00 0.0K
13:48 12,080.00 12,080.00 12,075.00 12,075.00 0.1K
13:49 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
13:51 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
13:53 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
13:54 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
13:55 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
13:56 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
13:57 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
13:58 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
14:00 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
14:01 12,080.00 12,085.00 12,080.00 12,085.00 0.0K
14:03 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
14:04 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
14:05 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
14:07 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
14:11 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
14:12 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
14:14 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
14:15 12,095.00 12,095.00 12,095.00 12,095.00 0.0K
14:16 12,092.00 12,092.00 12,090.00 12,090.00 0.0K
14:18 12,095.00 12,095.00 12,095.00 12,095.00 1.4K
14:19 12,115.00 12,115.00 12,115.00 12,115.00 9.6K
14:20 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:22 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:23 12,110.00 12,110.00 12,110.00 12,110.00 0.2K
14:24 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
14:25 12,100.00 12,100.00 12,100.00 12,100.00 0.0K
14:26 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
14:27 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
14:29 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
14:30 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
14:31 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
14:32 12,102.00 12,102.00 12,102.00 12,102.00 0.0K
14:34 12,105.00 12,110.00 12,105.00 12,110.00 0.2K
14:35 12,110.00 12,110.00 12,110.00 12,110.00 0.5K
14:36 12,110.00 12,115.00 12,110.00 12,115.00 1.2K
14:39 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:40 12,110.00 12,110.00 12,110.00 12,110.00 0.4K
14:41 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:42 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:44 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
14:45 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:47 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:48 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:49 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:50 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:54 12,110.00 12,110.00 12,110.00 12,110.00 0.1K
14:55 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:56 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
14:57 12,110.00 12,110.00 12,105.00 12,105.00 0.1K
15:00 12,100.00 12,110.00 12,100.00 12,110.00 1.2K
15:01 12,105.00 12,105.00 12,105.00 12,105.00 0.2K
15:02 12,105.00 12,105.00 12,105.00 12,105.00 0.0K
15:03 12,105.00 12,110.00 12,105.00 12,110.00 0.3K
15:04 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
15:05 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
15:06 12,120.00 12,120.00 12,110.00 12,120.00 0.2K
15:07 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
15:08 12,120.00 12,120.00 12,120.00 12,120.00 0.7K
15:09 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
15:10 12,120.00 12,120.00 12,115.00 12,115.00 0.3K
15:11 12,115.00 12,115.00 12,110.00 12,110.00 0.2K
15:12 12,110.00 12,110.00 12,110.00 12,110.00 0.0K
15:13 12,105.00 12,105.00 12,105.00 12,105.00 0.2K
15:15 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
15:16 12,105.00 12,105.00 12,105.00 12,105.00 0.4K
15:17 12,105.00 12,105.00 12,105.00 12,105.00 0.5K
15:18 12,100.00 12,100.00 12,100.00 12,100.00 0.2K
15:19 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
15:29 12,130.00 12,130.00 12,130.00 12,130.00 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし