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 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
09:01 13,170.00 13,175.00 13,170.00 13,175.00 0.5K
09:02 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
09:03 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
09:04 13,175.00 13,175.00 13,170.00 13,170.00 0.1K
09:05 13,180.00 13,220.00 13,180.00 13,220.00 0.0K
09:06 13,220.00 13,220.00 13,185.00 13,185.00 0.3K
09:07 13,235.00 13,235.00 13,210.00 13,210.00 0.1K
09:08 13,210.00 13,235.00 13,210.00 13,235.00 2.6K
09:09 13,235.00 13,240.00 13,210.00 13,210.00 2.8K
09:10 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
09:11 13,235.00 13,235.00 13,230.00 13,230.00 0.8K
09:12 13,230.00 13,230.00 13,210.00 13,230.00 0.2K
09:13 13,230.00 13,230.00 13,230.00 13,230.00 0.3K
09:14 13,225.00 13,230.00 13,225.00 13,230.00 0.5K
09:15 13,230.00 13,230.00 13,225.00 13,225.00 1.0K
09:16 13,225.00 13,225.00 13,225.00 13,225.00 0.2K
09:17 13,225.00 13,225.00 13,220.00 13,225.00 0.1K
09:18 13,225.00 13,225.00 13,225.00 13,225.00 0.0K
09:19 13,225.00 13,235.00 13,225.00 13,230.00 4.4K
09:20 13,235.00 13,235.00 13,235.00 13,235.00 0.2K
09:21 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:22 13,235.00 13,235.00 13,235.00 13,235.00 0.2K
09:23 13,235.00 13,240.00 13,235.00 13,240.00 0.9K
09:24 13,230.00 13,240.00 13,230.00 13,240.00 0.8K
09:25 13,230.00 13,230.00 13,230.00 13,230.00 0.0K
09:26 13,230.00 13,230.00 13,230.00 13,230.00 0.4K
09:27 13,235.00 13,235.00 13,230.00 13,230.00 0.0K
09:29 13,230.00 13,235.00 13,230.00 13,235.00 0.3K
09:30 13,235.00 13,235.00 13,230.00 13,235.00 0.2K
09:31 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:32 13,230.00 13,240.00 13,230.00 13,235.00 0.0K
09:33 13,235.00 13,235.00 13,235.00 13,235.00 0.2K
09:34 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
09:35 13,240.00 13,240.00 13,235.00 13,240.00 0.1K
09:36 13,240.00 13,240.00 13,240.00 13,240.00 0.9K
09:37 13,240.00 13,240.00 13,235.00 13,240.00 0.1K
09:38 13,240.00 13,240.00 13,235.00 13,235.00 0.0K
09:39 13,230.00 13,230.00 13,230.00 13,230.00 0.4K
09:40 13,230.00 13,235.00 13,230.00 13,235.00 0.0K
09:41 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:42 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:43 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:44 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:45 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:46 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:47 13,235.00 13,235.00 13,235.00 13,235.00 0.1K
09:48 13,235.00 13,235.00 13,235.00 13,235.00 0.4K
09:49 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:50 13,235.00 13,235.00 13,230.00 13,230.00 0.3K
09:51 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:52 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:53 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:54 13,235.00 13,235.00 13,235.00 13,235.00 0.1K
09:55 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:57 13,232.00 13,235.00 13,230.00 13,235.00 0.2K
09:58 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:59 13,230.00 13,240.00 13,230.00 13,240.00 0.4K
10:00 13,240.00 13,245.00 13,240.00 13,240.00 0.0K
10:01 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:02 13,240.00 13,240.00 13,240.00 13,240.00 0.1K
10:04 13,240.00 13,240.00 13,240.00 13,240.00 0.1K
10:06 13,235.00 13,240.00 13,235.00 13,240.00 0.0K
10:08 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:09 13,230.00 13,240.00 13,230.00 13,240.00 0.2K
10:10 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:11 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:12 13,240.00 13,240.00 13,235.00 13,240.00 0.2K
10:13 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:14 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:15 13,240.00 13,240.00 13,240.00 13,240.00 0.2K
10:16 13,240.00 13,240.00 13,240.00 13,240.00 0.5K
10:17 13,245.00 13,245.00 13,245.00 13,245.00 0.1K
10:18 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
10:19 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
10:20 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:21 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
10:22 13,245.00 13,245.00 13,245.00 13,245.00 0.1K
10:23 13,245.00 13,245.00 13,240.00 13,240.00 0.1K
10:24 13,245.00 13,245.00 13,240.00 13,245.00 0.0K
10:25 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:26 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:27 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:28 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:29 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:30 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
10:31 13,240.00 13,245.00 13,235.00 13,245.00 0.2K
10:32 13,245.00 13,245.00 13,245.00 13,245.00 1.2K
10:33 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
10:34 13,245.00 13,250.00 13,245.00 13,250.00 0.0K
10:35 13,245.00 13,250.00 13,245.00 13,245.00 0.0K
10:36 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
10:37 13,245.00 13,245.00 13,245.00 13,245.00 0.4K
10:38 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
10:40 13,250.00 13,250.00 13,235.00 13,250.00 0.5K
10:42 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
10:43 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
10:44 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
10:45 13,250.00 13,255.00 13,235.00 13,255.00 0.0K
10:47 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:48 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:49 13,255.00 13,255.00 13,250.00 13,250.00 0.0K
10:50 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:51 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:52 13,255.00 13,255.00 13,255.00 13,255.00 0.5K
10:53 13,255.00 13,260.00 13,255.00 13,260.00 0.0K
10:54 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:55 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:56 13,255.00 13,255.00 13,250.00 13,250.00 0.3K
10:57 13,260.00 13,260.00 13,250.00 13,250.00 0.0K
11:00 13,260.00 13,260.00 13,250.00 13,250.00 0.1K
11:01 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
11:05 13,260.00 13,265.00 13,260.00 13,265.00 0.3K
11:06 13,265.00 13,265.00 13,265.00 13,265.00 0.4K
11:07 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:08 13,257.00 13,257.00 13,257.00 13,257.00 0.0K
11:11 13,260.00 13,260.00 13,260.00 13,260.00 0.4K
11:12 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:13 13,260.00 13,260.00 13,260.00 13,260.00 0.2K
11:15 13,260.00 13,260.00 13,255.00 13,255.00 0.3K
11:21 13,255.00 13,260.00 13,255.00 13,260.00 0.1K
11:22 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
11:24 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:25 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:27 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
11:31 13,270.00 13,270.00 13,270.00 13,270.00 0.9K
11:33 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:36 13,265.00 13,265.00 13,260.00 13,260.00 0.0K
11:37 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:38 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:39 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
11:40 13,260.00 13,260.00 13,255.00 13,255.00 0.9K
11:46 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:47 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
11:48 13,260.00 13,260.00 13,255.00 13,255.00 0.3K
11:51 13,255.00 13,255.00 13,255.00 13,255.00 0.3K
11:53 13,260.00 13,260.00 13,260.00 13,260.00 2.8K
11:55 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
11:56 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
11:57 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:58 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
11:59 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:00 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
12:01 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:02 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
12:03 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:06 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:08 13,265.00 13,265.00 13,265.00 13,265.00 0.5K
12:09 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:11 13,265.00 13,265.00 13,265.00 13,265.00 2.2K
12:12 13,270.00 13,270.00 13,270.00 13,270.00 0.1K
12:13 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:14 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:15 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
12:16 13,270.00 13,270.00 13,270.00 13,270.00 0.1K
12:17 13,265.00 13,265.00 13,260.00 13,260.00 0.1K
12:20 13,262.00 13,262.00 13,260.00 13,260.00 0.0K
12:21 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:23 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:24 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:25 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:27 13,262.00 13,262.00 13,260.00 13,260.00 0.0K
12:28 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
12:29 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:31 13,265.00 13,265.00 13,265.00 13,265.00 0.2K
12:33 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:34 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:35 13,265.00 13,265.00 13,260.00 13,260.00 1.0K
12:39 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
12:42 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:43 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:44 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:46 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:47 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
12:51 13,265.00 13,265.00 13,265.00 13,265.00 0.2K
12:52 13,270.00 13,270.00 13,270.00 13,270.00 4.0K
12:53 13,265.00 13,265.00 13,265.00 13,265.00 0.5K
12:55 13,265.00 13,265.00 13,265.00 13,265.00 0.6K
12:56 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
12:58 13,265.00 13,265.00 13,265.00 13,265.00 0.2K
12:59 13,260.00 13,260.00 13,260.00 13,260.00 1.4K
13:00 13,260.00 13,265.00 13,260.00 13,265.00 0.4K
13:01 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:02 13,255.00 13,255.00 13,255.00 13,255.00 0.2K
13:03 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
13:06 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:07 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:08 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:09 13,255.00 13,255.00 13,255.00 13,255.00 0.7K
13:11 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:12 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:13 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:14 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
13:17 13,255.00 13,255.00 13,255.00 13,255.00 0.2K
13:19 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
13:21 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
13:30 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
13:31 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
13:32 13,265.00 13,265.00 13,260.00 13,265.00 0.0K
13:33 13,265.00 13,265.00 13,265.00 13,265.00 0.1K
13:34 13,265.00 13,265.00 13,260.00 13,260.00 0.1K
13:35 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
13:36 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:37 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
13:38 13,260.00 13,260.00 13,260.00 13,260.00 2.4K
13:39 13,260.00 13,260.00 13,260.00 13,260.00 0.5K
13:40 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
13:42 13,265.00 13,265.00 13,265.00 13,265.00 0.6K
13:43 13,265.00 13,265.00 13,265.00 13,265.00 0.9K
13:46 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
13:47 13,260.00 13,260.00 13,255.00 13,255.00 2.2K
13:48 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:49 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:50 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
13:52 13,255.00 13,255.00 13,250.00 13,250.00 3.0K
13:53 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
13:55 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
13:58 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
13:59 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
14:00 13,245.00 13,245.00 13,245.00 13,245.00 0.8K
14:01 13,245.00 13,245.00 13,245.00 13,245.00 0.5K
14:03 13,245.00 13,255.00 13,245.00 13,255.00 0.2K
14:04 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
14:05 13,245.00 13,245.00 13,240.00 13,240.00 0.0K
14:06 13,240.00 13,240.00 13,240.00 13,240.00 0.0K
14:08 13,245.00 13,245.00 13,245.00 13,245.00 0.4K
14:09 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
14:11 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:12 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
14:13 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:14 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
14:16 13,250.00 13,255.00 13,245.00 13,255.00 0.1K
14:18 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
14:19 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
14:22 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
14:23 13,250.00 13,250.00 13,250.00 13,250.00 0.1K
14:24 13,250.00 13,250.00 13,245.00 13,245.00 1.1K
14:25 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
14:26 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
14:30 13,240.00 13,240.00 13,240.00 13,240.00 0.5K
14:31 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
14:32 13,250.00 13,250.00 13,245.00 13,245.00 1.0K
14:33 13,245.00 13,245.00 13,240.00 13,240.00 1.1K
14:35 13,240.00 13,240.00 13,230.00 13,230.00 0.5K
14:37 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
14:38 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
14:39 13,245.00 13,245.00 13,245.00 13,245.00 0.2K
14:42 13,245.00 13,245.00 13,245.00 13,245.00 0.1K
14:43 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
14:45 13,245.00 13,245.00 13,240.00 13,240.00 0.0K
14:49 13,235.00 13,235.00 13,235.00 13,235.00 0.1K
14:50 13,235.00 13,240.00 13,235.00 13,240.00 1.0K
14:51 13,230.00 13,240.00 13,230.00 13,240.00 1.0K
14:54 13,230.00 13,230.00 13,230.00 13,230.00 1.4K
14:55 13,230.00 13,230.00 13,230.00 13,230.00 0.0K
14:58 13,230.00 13,230.00 13,230.00 13,230.00 0.0K
14:59 13,230.00 13,235.00 13,230.00 13,235.00 0.9K
15:00 13,230.00 13,230.00 13,225.00 13,225.00 0.4K
15:02 13,235.00 13,235.00 13,235.00 13,235.00 0.3K
15:03 13,235.00 13,235.00 13,235.00 13,235.00 2.2K
15:04 13,230.00 13,230.00 13,200.00 13,200.00 5.0K
15:05 13,195.00 13,200.00 13,195.00 13,200.00 0.2K
15:09 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
15:10 13,200.00 13,205.00 13,200.00 13,205.00 0.0K
15:11 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
15:12 13,230.00 13,230.00 13,205.00 13,205.00 3.6K
15:14 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
15:15 13,200.00 13,200.00 13,200.00 13,200.00 0.3K
15:17 13,200.00 13,205.00 13,200.00 13,205.00 0.0K
15:18 13,205.00 13,205.00 13,200.00 13,200.00 0.1K
15:19 13,205.00 13,205.00 13,200.00 13,200.00 0.0K
15:29 13,225.00 13,225.00 13,225.00 13,225.00 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし