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 13,210.00 13,210.00 13,210.00 13,210.00 0.2K
09:02 13,200.00 13,200.00 13,200.00 13,200.00 0.9K
09:03 13,195.00 13,200.00 13,195.00 13,200.00 0.0K
09:04 13,195.00 13,195.00 13,195.00 13,195.00 0.9K
09:05 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:06 13,190.00 13,190.00 13,190.00 13,190.00 0.1K
09:07 13,185.00 13,185.00 13,170.00 13,170.00 0.2K
09:08 13,195.00 13,195.00 13,195.00 13,195.00 0.2K
09:09 13,195.00 13,195.00 13,185.00 13,190.00 0.3K
09:10 13,190.00 13,190.00 13,190.00 13,190.00 0.2K
09:11 13,190.00 13,190.00 13,190.00 13,190.00 0.3K
09:12 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:13 13,185.00 13,185.00 13,180.00 13,180.00 0.2K
09:14 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
09:15 13,175.00 13,175.00 13,170.00 13,170.00 0.2K
09:16 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
09:17 13,170.00 13,170.00 13,165.00 13,165.00 0.0K
09:18 13,165.00 13,170.00 13,165.00 13,170.00 0.1K
09:20 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
09:21 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
09:22 13,170.00 13,175.00 13,170.00 13,175.00 0.1K
09:23 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
09:25 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
09:26 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
09:27 13,175.00 13,175.00 13,172.00 13,172.00 0.1K
09:28 13,175.00 13,175.00 13,160.00 13,160.00 0.2K
09:29 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
09:30 13,175.00 13,180.00 13,175.00 13,180.00 0.3K
09:31 13,175.00 13,180.00 13,175.00 13,180.00 0.5K
09:32 13,175.00 13,175.00 13,175.00 13,175.00 0.4K
09:33 13,180.00 13,180.00 13,175.00 13,175.00 0.0K
09:34 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:35 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
09:36 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:37 13,180.00 13,180.00 13,180.00 13,180.00 0.3K
09:38 13,180.00 13,180.00 13,170.00 13,170.00 0.2K
09:39 13,170.00 13,170.00 13,170.00 13,170.00 2.2K
09:40 13,170.00 13,170.00 13,160.00 13,160.00 0.0K
09:41 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:42 13,160.00 13,160.00 13,160.00 13,160.00 0.6K
09:43 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:44 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
09:45 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:46 13,155.00 13,155.00 13,155.00 13,155.00 0.4K
09:47 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:48 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:49 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:51 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:52 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
09:53 13,160.00 13,160.00 13,155.00 13,155.00 0.2K
09:55 13,150.00 13,150.00 13,150.00 13,150.00 0.9K
09:56 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
09:57 13,150.00 13,150.00 13,150.00 13,150.00 1.4K
09:59 13,145.00 13,150.00 13,145.00 13,150.00 0.3K
10:00 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
10:01 13,165.00 13,165.00 13,165.00 13,165.00 0.7K
10:02 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
10:03 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
10:04 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:05 13,145.00 13,145.00 13,145.00 13,145.00 1.6K
10:08 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:09 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
10:10 13,160.00 13,160.00 13,160.00 13,160.00 1.0K
10:11 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:12 13,170.00 13,175.00 13,170.00 13,175.00 0.1K
10:13 13,170.00 13,175.00 13,170.00 13,170.00 0.0K
10:14 13,175.00 13,175.00 13,170.00 13,175.00 0.0K
10:15 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:16 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:17 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:18 13,170.00 13,170.00 13,170.00 13,170.00 0.2K
10:19 13,175.00 13,175.00 13,170.00 13,170.00 0.0K
10:20 13,170.00 13,170.00 13,170.00 13,170.00 0.2K
10:21 13,170.00 13,170.00 13,165.00 13,165.00 0.0K
10:22 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:23 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:24 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:26 13,170.00 13,170.00 13,170.00 13,170.00 3.3K
10:27 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:29 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
10:30 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:31 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
10:32 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:33 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:34 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:35 13,180.00 13,180.00 13,170.00 13,170.00 0.2K
10:37 13,170.00 13,170.00 13,165.00 13,165.00 0.1K
10:38 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
10:39 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
10:40 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:42 13,160.00 13,160.00 13,160.00 13,160.00 0.4K
10:43 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:44 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:46 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:47 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
10:49 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:50 13,170.00 13,170.00 13,165.00 13,165.00 0.0K
10:54 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:55 13,165.00 13,165.00 13,160.00 13,160.00 0.0K
10:56 13,165.00 13,165.00 13,160.00 13,160.00 0.0K
10:59 13,160.00 13,165.00 13,160.00 13,165.00 0.2K
11:00 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:01 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:02 13,170.00 13,175.00 13,170.00 13,175.00 0.0K
11:03 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
11:04 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:06 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
11:08 13,165.00 13,165.00 13,160.00 13,160.00 3.1K
11:10 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:12 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
11:14 13,155.00 13,155.00 13,155.00 13,155.00 0.7K
11:15 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
11:16 13,155.00 13,155.00 13,155.00 13,155.00 0.7K
11:17 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:18 13,150.00 13,150.00 13,150.00 13,150.00 1.7K
11:19 13,150.00 13,150.00 13,145.00 13,145.00 3.2K
11:20 13,150.00 13,150.00 13,150.00 13,150.00 0.9K
11:23 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
11:24 13,125.00 13,150.00 13,125.00 13,150.00 1.1K
11:27 13,145.00 13,150.00 13,145.00 13,150.00 0.7K
11:28 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:29 13,150.00 13,150.00 13,145.00 13,145.00 0.9K
11:31 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:34 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:35 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:36 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
11:37 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:40 13,150.00 13,150.00 13,145.00 13,145.00 0.0K
11:41 13,150.00 13,150.00 13,145.00 13,145.00 4.8K
11:42 13,150.00 13,150.00 13,150.00 13,150.00 5.5K
11:47 13,145.00 13,145.00 13,140.00 13,140.00 0.4K
11:48 13,140.00 13,140.00 13,140.00 13,140.00 0.4K
11:51 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
11:52 13,140.00 13,140.00 13,135.00 13,135.00 0.4K
11:57 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:59 13,140.00 13,140.00 13,135.00 13,135.00 0.4K
12:00 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
12:05 13,135.00 13,140.00 13,135.00 13,140.00 0.4K
12:09 13,140.00 13,140.00 13,140.00 13,140.00 0.2K
12:10 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
12:12 13,135.00 13,140.00 13,135.00 13,140.00 0.2K
12:13 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:15 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
12:16 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:18 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:24 13,135.00 13,135.00 13,135.00 13,135.00 0.9K
12:26 13,140.00 13,140.00 13,140.00 13,140.00 0.2K
12:27 13,140.00 13,140.00 13,140.00 13,140.00 0.3K
12:28 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
12:29 13,140.00 13,140.00 13,140.00 13,140.00 0.7K
12:30 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:31 13,140.00 13,140.00 13,130.00 13,130.00 1.8K
12:32 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:33 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:34 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:36 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:38 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:39 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:42 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:43 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
12:44 13,140.00 13,140.00 13,130.00 13,130.00 0.1K
12:46 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:48 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:49 13,130.00 13,130.00 13,130.00 13,130.00 0.2K
12:50 13,130.00 13,130.00 13,130.00 13,130.00 0.3K
12:51 13,130.00 13,130.00 13,130.00 13,130.00 0.4K
12:53 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:55 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:58 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
13:00 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
13:01 13,125.00 13,140.00 13,125.00 13,140.00 0.5K
13:03 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:05 13,135.00 13,140.00 13,135.00 13,140.00 4.4K
13:06 13,140.00 13,140.00 13,140.00 13,140.00 0.5K
13:09 13,140.00 13,140.00 13,125.00 13,125.00 0.1K
13:12 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
13:13 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
13:15 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
13:17 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:18 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
13:19 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
13:20 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:21 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:22 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:26 13,135.00 13,135.00 13,130.00 13,130.00 0.5K
13:29 13,120.00 13,120.00 13,120.00 13,120.00 0.9K
13:30 13,120.00 13,120.00 13,120.00 13,120.00 0.1K
13:32 13,120.00 13,120.00 13,115.00 13,115.00 2.3K
13:35 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
13:36 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
13:38 13,115.00 13,135.00 13,115.00 13,135.00 0.0K
13:40 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
13:47 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
13:49 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
13:50 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
13:51 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
13:52 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
13:53 13,115.00 13,115.00 13,115.00 13,115.00 0.1K
13:55 13,135.00 13,135.00 13,120.00 13,120.00 0.0K
13:57 13,125.00 13,135.00 13,125.00 13,135.00 0.0K
13:59 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
14:00 13,140.00 13,140.00 13,140.00 13,140.00 0.9K
14:04 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:08 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:09 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:10 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:11 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:12 13,135.00 13,135.00 13,135.00 13,135.00 0.4K
14:14 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:16 13,135.00 13,135.00 13,132.00 13,135.00 0.0K
14:17 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:18 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:19 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
14:20 13,130.00 13,135.00 13,130.00 13,135.00 0.0K
14:22 13,130.00 13,130.00 13,120.00 13,120.00 2.5K
14:23 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:24 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:26 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:30 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
14:32 13,135.00 13,135.00 13,130.00 13,130.00 0.1K
14:37 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:38 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:39 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:41 13,135.00 13,135.00 13,135.00 13,135.00 0.3K
14:43 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
14:45 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
14:47 13,135.00 13,135.00 13,135.00 13,135.00 0.2K
14:48 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
14:49 13,140.00 13,140.00 13,135.00 13,135.00 1.0K
14:52 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:56 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:01 13,135.00 13,135.00 13,135.00 13,135.00 0.6K
15:02 13,135.00 13,135.00 13,130.00 13,130.00 0.5K
15:03 13,130.00 13,130.00 13,130.00 13,130.00 0.4K
15:04 13,125.00 13,125.00 13,125.00 13,125.00 4.9K
15:05 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
15:06 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
15:07 13,140.00 13,140.00 13,140.00 13,140.00 0.5K
15:08 13,130.00 13,140.00 13,130.00 13,130.00 0.1K
15:09 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
15:11 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
15:12 13,140.00 13,140.00 13,140.00 13,140.00 10.5K
15:13 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
15:14 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
15:15 13,180.00 13,180.00 13,180.00 13,180.00 2.5K
15:19 13,180.00 13,180.00 13,160.00 13,160.00 0.3K
15:29 13,145.00 13,145.00 13,145.00 13,145.00 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし