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 13,045.00 13,045.00 13,045.00 13,045.00 0.2K
09:01 13,040.00 13,040.00 13,035.00 13,040.00 0.0K
09:03 13,040.00 13,045.00 13,035.00 13,045.00 0.0K
09:04 13,045.00 13,065.00 13,045.00 13,060.00 31.5K
09:05 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:06 13,060.00 13,060.00 13,060.00 13,060.00 0.3K
09:07 13,060.00 13,060.00 13,060.00 13,060.00 0.3K
09:08 13,055.00 13,065.00 13,055.00 13,065.00 0.5K
09:09 13,060.00 13,060.00 13,060.00 13,060.00 0.9K
09:10 13,065.00 13,065.00 13,060.00 13,065.00 0.2K
09:11 13,060.00 13,065.00 13,060.00 13,065.00 0.1K
09:12 13,065.00 13,075.00 13,065.00 13,070.00 1.4K
09:13 13,070.00 13,070.00 13,070.00 13,070.00 2.0K
09:14 13,070.00 13,070.00 13,070.00 13,070.00 0.4K
09:15 13,070.00 13,070.00 13,070.00 13,070.00 3.2K
09:16 13,070.00 13,070.00 13,070.00 13,070.00 0.4K
09:17 13,070.00 13,070.00 13,065.00 13,070.00 0.6K
09:18 13,070.00 13,070.00 13,070.00 13,070.00 0.2K
09:19 13,070.00 13,070.00 13,070.00 13,070.00 0.2K
09:20 13,070.00 13,070.00 13,070.00 13,070.00 0.3K
09:21 13,070.00 13,070.00 13,070.00 13,070.00 0.1K
09:22 13,070.00 13,070.00 13,070.00 13,070.00 0.5K
09:23 13,065.00 13,070.00 13,065.00 13,070.00 0.8K
09:25 13,065.00 13,065.00 13,065.00 13,065.00 2.6K
09:26 13,060.00 13,060.00 13,060.00 13,060.00 0.1K
09:28 13,065.00 13,065.00 13,065.00 13,065.00 0.0K
09:29 13,065.00 13,065.00 13,065.00 13,065.00 0.1K
09:30 13,065.00 13,070.00 13,065.00 13,070.00 0.2K
09:31 13,070.00 13,070.00 13,065.00 13,065.00 0.1K
09:32 13,050.00 13,050.00 13,050.00 13,050.00 5.5K
09:33 13,050.00 13,050.00 13,050.00 13,050.00 0.2K
09:34 13,070.00 13,070.00 13,070.00 13,070.00 0.1K
09:35 13,070.00 13,070.00 13,070.00 13,070.00 0.0K
09:36 13,065.00 13,065.00 13,065.00 13,065.00 0.1K
09:37 13,065.00 13,065.00 13,065.00 13,065.00 0.0K
09:39 13,065.00 13,065.00 13,060.00 13,060.00 0.0K
09:40 13,065.00 13,065.00 13,055.00 13,065.00 0.1K
09:41 13,065.00 13,065.00 13,065.00 13,065.00 0.1K
09:42 13,065.00 13,065.00 13,060.00 13,060.00 0.0K
09:43 13,065.00 13,065.00 13,060.00 13,060.00 0.2K
09:44 13,060.00 13,060.00 13,055.00 13,055.00 0.0K
09:45 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
09:46 13,060.00 13,065.00 13,050.00 13,050.00 15.0K
09:47 13,050.00 13,050.00 13,050.00 13,050.00 0.1K
09:48 13,050.00 13,050.00 13,050.00 13,050.00 0.0K
09:49 13,050.00 13,050.00 13,050.00 13,050.00 0.0K
09:51 13,050.00 13,060.00 13,050.00 13,060.00 0.0K
09:52 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
09:53 13,060.00 13,060.00 13,060.00 13,060.00 0.1K
09:54 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
09:55 13,060.00 13,060.00 13,060.00 13,060.00 0.5K
09:56 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
09:58 13,060.00 13,060.00 13,060.00 13,060.00 0.2K
09:59 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
10:00 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
10:01 13,055.00 13,060.00 13,055.00 13,055.00 0.1K
10:02 13,050.00 13,055.00 13,050.00 13,050.00 0.1K
10:03 13,050.00 13,050.00 13,050.00 13,050.00 0.1K
10:04 13,040.00 13,045.00 13,040.00 13,045.00 1.8K
10:05 13,040.00 13,040.00 13,040.00 13,040.00 0.2K
10:06 13,040.00 13,040.00 13,040.00 13,040.00 4.8K
10:07 13,050.00 13,050.00 13,050.00 13,050.00 0.1K
10:08 13,050.00 13,050.00 13,045.00 13,045.00 6.1K
10:09 13,045.00 13,045.00 13,040.00 13,040.00 0.1K
10:10 13,045.00 13,045.00 13,045.00 13,045.00 0.2K
10:11 13,045.00 13,045.00 13,045.00 13,045.00 11.8K
10:12 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
10:14 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
10:15 13,040.00 13,040.00 13,040.00 13,040.00 0.5K
10:16 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
10:17 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
10:18 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
10:19 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
10:20 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
10:21 13,035.00 13,055.00 13,035.00 13,055.00 1.6K
10:22 13,060.00 13,060.00 13,055.00 13,055.00 0.5K
10:23 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
10:24 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:25 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:26 13,050.00 13,050.00 13,050.00 13,050.00 0.0K
10:27 13,050.00 13,055.00 13,050.00 13,055.00 0.1K
10:28 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:29 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:30 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:31 13,055.00 13,055.00 13,055.00 13,055.00 0.1K
10:32 13,055.00 13,055.00 13,055.00 13,055.00 0.1K
10:33 13,055.00 13,055.00 13,050.00 13,055.00 0.1K
10:34 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:35 13,055.00 13,055.00 13,055.00 13,055.00 0.2K
10:36 13,055.00 13,055.00 13,050.00 13,050.00 0.1K
10:37 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:38 13,055.00 13,055.00 13,055.00 13,055.00 0.0K
10:39 13,050.00 13,050.00 13,050.00 13,050.00 0.6K
10:41 13,055.00 13,055.00 13,055.00 13,055.00 0.1K
10:42 13,060.00 13,060.00 13,060.00 13,060.00 1.8K
10:46 13,070.00 13,070.00 13,070.00 13,070.00 0.1K
10:47 13,060.00 13,070.00 13,060.00 13,070.00 0.0K
10:48 13,070.00 13,070.00 13,070.00 13,070.00 0.0K
10:49 13,070.00 13,070.00 13,070.00 13,070.00 0.0K
10:50 13,070.00 13,070.00 13,070.00 13,070.00 0.1K
10:51 13,070.00 13,070.00 13,065.00 13,065.00 0.0K
10:52 13,065.00 13,070.00 13,065.00 13,070.00 0.1K
10:53 13,070.00 13,075.00 13,070.00 13,075.00 0.7K
10:54 13,075.00 13,085.00 13,060.00 13,085.00 0.1K
10:55 13,060.00 13,060.00 13,060.00 13,060.00 0.2K
10:56 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
10:57 13,060.00 13,060.00 13,060.00 13,060.00 0.0K
10:58 13,085.00 13,095.00 13,085.00 13,095.00 0.0K
10:59 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
11:00 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
11:02 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
11:04 13,085.00 13,085.00 13,085.00 13,085.00 0.1K
11:05 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:06 13,087.00 13,087.00 13,085.00 13,085.00 0.0K
11:07 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:08 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:11 13,085.00 13,090.00 13,085.00 13,090.00 0.1K
11:12 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:13 13,090.00 13,095.00 13,090.00 13,095.00 0.8K
11:15 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
11:16 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
11:21 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
11:22 13,095.00 13,095.00 13,090.00 13,095.00 0.0K
11:23 13,095.00 13,095.00 13,090.00 13,090.00 0.0K
11:24 13,095.00 13,095.00 13,090.00 13,090.00 0.1K
11:25 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
11:26 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
11:27 13,100.00 13,100.00 13,090.00 13,090.00 0.1K
11:29 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
11:30 13,105.00 13,105.00 13,105.00 13,105.00 0.3K
11:32 13,105.00 13,110.00 13,105.00 13,110.00 0.0K
11:34 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
11:35 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
11:36 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
11:37 13,110.00 13,110.00 13,100.00 13,100.00 0.2K
11:39 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
11:40 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
11:42 13,095.00 13,095.00 13,085.00 13,085.00 0.8K
11:45 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
11:46 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
11:47 13,100.00 13,100.00 13,095.00 13,095.00 0.0K
11:49 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
11:50 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
11:52 13,105.00 13,105.00 13,100.00 13,100.00 0.1K
11:53 13,095.00 13,105.00 13,095.00 13,105.00 0.0K
11:55 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
11:57 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
11:58 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
11:59 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:00 13,105.00 13,105.00 13,105.00 13,105.00 0.4K
12:01 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
12:02 13,095.00 13,095.00 13,095.00 13,095.00 0.3K
12:03 13,095.00 13,095.00 13,090.00 13,090.00 0.1K
12:04 13,090.00 13,095.00 13,090.00 13,090.00 0.4K
12:05 13,090.00 13,095.00 13,090.00 13,095.00 0.1K
12:06 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
12:07 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:09 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:10 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
12:12 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:14 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:15 13,095.00 13,095.00 13,090.00 13,095.00 0.2K
12:16 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
12:18 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:21 13,090.00 13,095.00 13,090.00 13,095.00 0.0K
12:22 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
12:23 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
12:26 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
12:27 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:28 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
12:29 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
12:30 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
12:31 13,085.00 13,085.00 13,085.00 13,085.00 0.9K
12:32 13,085.00 13,085.00 13,085.00 13,085.00 0.2K
12:33 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:34 13,080.00 13,080.00 13,080.00 13,080.00 0.2K
12:36 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
12:37 13,080.00 13,080.00 13,080.00 13,080.00 0.3K
12:39 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
12:40 13,085.00 13,090.00 13,085.00 13,090.00 0.1K
12:42 13,090.00 13,090.00 13,090.00 13,090.00 0.2K
12:44 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
12:45 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
12:46 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
12:47 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:48 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
12:50 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:51 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:52 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:54 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:55 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:56 13,100.00 13,100.00 13,100.00 13,100.00 0.2K
12:57 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
12:58 13,100.00 13,100.00 13,095.00 13,100.00 0.1K
12:59 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:00 13,095.00 13,095.00 13,070.00 13,070.00 2.6K
13:01 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:02 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:03 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
13:05 13,100.00 13,100.00 13,090.00 13,090.00 0.0K
13:08 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:12 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:13 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
13:14 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:15 13,100.00 13,105.00 13,100.00 13,105.00 0.1K
13:16 13,105.00 13,105.00 13,105.00 13,105.00 0.1K
13:17 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
13:18 13,105.00 13,105.00 13,105.00 13,105.00 0.4K
13:19 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
13:22 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:23 13,100.00 13,100.00 13,100.00 13,100.00 3.5K
13:24 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:26 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:27 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:29 13,100.00 13,100.00 13,100.00 13,100.00 0.4K
13:30 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
13:32 13,100.00 13,100.00 13,095.00 13,095.00 0.1K
13:34 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
13:36 13,095.00 13,095.00 13,090.00 13,090.00 0.6K
13:37 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:40 13,090.00 13,090.00 13,090.00 13,090.00 0.4K
13:42 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
13:43 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:44 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:47 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:49 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:52 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:53 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
13:54 13,085.00 13,090.00 13,085.00 13,090.00 1.0K
14:01 13,090.00 13,090.00 13,090.00 13,090.00 0.2K
14:03 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
14:04 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
14:05 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
14:06 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
14:08 13,085.00 13,085.00 13,085.00 13,085.00 0.2K
14:09 13,085.00 13,085.00 13,080.00 13,080.00 0.2K
14:11 13,080.00 13,085.00 13,080.00 13,085.00 1.5K
14:13 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:14 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:16 13,085.00 13,085.00 13,085.00 13,085.00 1.7K
14:17 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:18 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:20 13,075.00 13,075.00 13,075.00 13,075.00 0.3K
14:25 13,075.00 13,080.00 13,075.00 13,075.00 0.1K
14:26 13,075.00 13,085.00 13,065.00 13,085.00 0.3K
14:29 13,080.00 13,080.00 13,080.00 13,080.00 0.0K
14:31 13,065.00 13,065.00 13,065.00 13,065.00 0.0K
14:32 13,065.00 13,065.00 13,065.00 13,065.00 0.0K
14:36 13,070.00 13,080.00 13,065.00 13,080.00 0.3K
14:37 13,080.00 13,080.00 13,060.00 13,060.00 0.6K
14:38 13,080.00 13,080.00 13,080.00 13,080.00 0.0K
14:39 13,080.00 13,080.00 13,080.00 13,080.00 2.6K
14:40 13,080.00 13,080.00 13,080.00 13,080.00 0.1K
14:41 13,080.00 13,085.00 13,080.00 13,085.00 0.1K
14:43 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:44 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:45 13,085.00 13,085.00 13,085.00 13,085.00 0.1K
14:46 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:47 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:48 13,085.00 13,085.00 13,080.00 13,080.00 0.2K
14:49 13,075.00 13,075.00 13,075.00 13,075.00 0.2K
14:51 13,075.00 13,075.00 13,075.00 13,075.00 0.0K
14:53 13,070.00 13,070.00 13,070.00 13,070.00 0.0K
14:54 13,080.00 13,085.00 13,080.00 13,085.00 2.1K
14:56 13,085.00 13,085.00 13,085.00 13,085.00 0.1K
14:57 13,085.00 13,085.00 13,085.00 13,085.00 0.1K
14:58 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:59 13,080.00 13,080.00 13,080.00 13,080.00 0.0K
15:00 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
15:01 13,085.00 13,085.00 13,080.00 13,085.00 1.7K
15:02 13,080.00 13,080.00 13,080.00 13,080.00 3.0K
15:03 13,080.00 13,080.00 13,075.00 13,075.00 0.8K
15:04 13,070.00 13,070.00 13,070.00 13,070.00 0.4K
15:07 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
15:08 13,085.00 13,085.00 13,085.00 13,085.00 1.8K
15:09 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
15:10 13,090.00 13,090.00 13,090.00 13,090.00 0.6K
15:11 13,075.00 13,075.00 13,075.00 13,075.00 0.0K
15:12 13,075.00 13,075.00 13,075.00 13,075.00 0.8K
15:13 13,090.00 13,090.00 13,090.00 13,090.00 2.3K
15:14 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
15:17 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
15:19 13,080.00 13,080.00 13,080.00 13,080.00 0.8K
15:29 13,090.00 13,090.00 13,090.00 13,090.00 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし