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 13,940.00 13,950.00 13,940.00 13,950.00 0.6K
09:01 13,940.00 13,950.00 13,940.00 13,950.00 0.1K
09:02 13,950.00 13,950.00 13,950.00 13,950.00 0.3K
09:03 13,995.00 14,000.00 13,995.00 14,000.00 1.0K
09:04 14,000.00 14,000.00 14,000.00 14,000.00 0.2K
09:05 13,997.00 14,000.00 13,995.00 13,995.00 0.0K
09:06 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
09:07 13,995.00 13,995.00 13,980.00 13,980.00 0.0K
09:08 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
09:09 13,985.00 13,985.00 13,980.00 13,980.00 0.1K
09:10 13,965.00 13,965.00 13,965.00 13,965.00 1.5K
09:11 13,965.00 13,965.00 13,965.00 13,965.00 0.3K
09:12 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:13 13,990.00 13,990.00 13,990.00 13,990.00 0.2K
09:15 13,990.00 13,995.00 13,990.00 13,995.00 0.3K
09:17 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
09:18 13,995.00 13,995.00 13,960.00 13,995.00 0.6K
09:19 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
09:20 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:23 13,985.00 13,985.00 13,970.00 13,985.00 0.0K
09:25 13,970.00 13,970.00 13,965.00 13,965.00 1.0K
09:28 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:30 13,985.00 13,985.00 13,985.00 13,985.00 0.1K
09:31 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:32 13,985.00 13,985.00 13,985.00 13,985.00 0.1K
09:33 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:34 13,985.00 13,985.00 13,980.00 13,985.00 0.0K
09:35 13,980.00 13,985.00 13,980.00 13,985.00 0.1K
09:36 13,985.00 13,985.00 13,980.00 13,980.00 1.1K
09:38 13,985.00 13,990.00 13,985.00 13,990.00 1.3K
09:39 13,990.00 13,995.00 13,990.00 13,995.00 0.0K
09:40 13,995.00 13,995.00 13,990.00 13,990.00 0.1K
09:42 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:43 13,985.00 13,990.00 13,985.00 13,990.00 0.1K
09:44 13,995.00 13,995.00 13,990.00 13,990.00 0.2K
09:45 13,995.00 13,995.00 13,995.00 13,995.00 0.1K
09:46 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
09:47 13,995.00 13,995.00 13,995.00 13,995.00 0.1K
09:48 13,995.00 14,000.00 13,995.00 14,000.00 0.4K
09:49 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
09:51 13,997.00 13,997.00 13,997.00 13,997.00 0.0K
09:52 14,000.00 14,005.00 14,000.00 14,005.00 1.0K
09:53 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
09:54 14,005.00 14,005.00 14,005.00 14,005.00 0.3K
09:56 14,010.00 14,010.00 14,010.00 14,010.00 0.1K
09:58 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:00 14,005.00 14,005.00 14,005.00 14,005.00 0.7K
10:01 14,020.00 14,020.00 14,020.00 14,020.00 0.0K
10:02 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
10:03 14,015.00 14,015.00 14,005.00 14,015.00 0.2K
10:04 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
10:05 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
10:06 14,015.00 14,020.00 14,015.00 14,020.00 0.0K
10:07 14,020.00 14,025.00 14,005.00 14,005.00 0.1K
10:08 14,005.00 14,005.00 14,005.00 14,005.00 0.1K
10:09 14,020.00 14,020.00 14,020.00 14,020.00 0.1K
10:10 14,020.00 14,020.00 14,020.00 14,020.00 0.1K
10:11 14,020.00 14,020.00 14,020.00 14,020.00 0.0K
10:12 14,020.00 14,020.00 14,020.00 14,020.00 0.4K
10:13 14,015.00 14,020.00 14,015.00 14,020.00 0.0K
10:14 14,020.00 14,020.00 14,015.00 14,020.00 0.0K
10:15 14,020.00 14,020.00 14,020.00 14,020.00 0.0K
10:16 14,020.00 14,020.00 14,020.00 14,020.00 0.1K
10:18 14,020.00 14,020.00 14,005.00 14,005.00 0.0K
10:19 14,020.00 14,020.00 14,005.00 14,005.00 0.0K
10:20 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
10:21 14,015.00 14,015.00 14,010.00 14,010.00 0.0K
10:22 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
10:23 14,005.00 14,005.00 14,000.00 14,000.00 0.0K
10:24 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:25 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:26 14,000.00 14,000.00 13,995.00 13,995.00 0.2K
10:27 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
10:28 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
10:29 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
10:30 14,010.00 14,015.00 14,010.00 14,015.00 2.7K
10:31 14,015.00 14,015.00 14,015.00 14,015.00 0.1K
10:32 14,015.00 14,015.00 14,010.00 14,010.00 2.5K
10:33 14,010.00 14,015.00 13,990.00 14,015.00 0.2K
10:34 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
10:35 14,010.00 14,020.00 13,990.00 14,010.00 2.3K
10:36 14,010.00 14,010.00 14,010.00 14,010.00 0.3K
10:37 14,010.00 14,015.00 14,010.00 14,015.00 0.0K
10:39 14,015.00 14,015.00 14,015.00 14,015.00 0.3K
10:41 14,015.00 14,015.00 13,990.00 13,990.00 0.0K
10:43 13,990.00 14,010.00 13,990.00 14,010.00 0.3K
10:44 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
10:45 14,010.00 14,010.00 14,010.00 14,010.00 0.7K
10:46 13,990.00 14,000.00 13,990.00 14,000.00 0.2K
10:47 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
10:49 14,000.00 14,005.00 14,000.00 14,005.00 0.1K
10:50 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:52 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:55 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:56 14,005.00 14,005.00 13,995.00 13,995.00 0.1K
10:57 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
10:58 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
11:02 13,995.00 13,995.00 13,990.00 13,995.00 0.8K
11:06 13,995.00 13,995.00 13,995.00 13,995.00 0.0K
11:08 14,000.00 14,000.00 14,000.00 14,000.00 0.7K
11:09 14,000.00 14,000.00 14,000.00 14,000.00 0.1K
11:12 13,997.00 13,997.00 13,997.00 13,997.00 0.0K
11:13 14,000.00 14,000.00 13,990.00 13,990.00 1.1K
11:16 13,990.00 13,990.00 13,990.00 13,990.00 0.3K
11:18 13,985.00 13,985.00 13,965.00 13,965.00 2.0K
11:19 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
11:20 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
11:23 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
11:24 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
11:26 13,985.00 13,985.00 13,980.00 13,980.00 0.0K
11:27 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
11:30 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
11:35 13,975.00 13,975.00 13,970.00 13,970.00 0.1K
11:41 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
11:42 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
11:45 13,965.00 13,965.00 13,965.00 13,965.00 0.1K
11:53 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
11:57 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
11:59 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:00 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:01 13,975.00 13,980.00 13,975.00 13,980.00 0.3K
12:02 13,980.00 13,985.00 13,980.00 13,985.00 0.0K
12:04 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:05 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:06 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:09 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:10 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:15 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:17 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:19 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:20 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:22 13,975.00 13,980.00 13,975.00 13,980.00 0.1K
12:24 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
12:25 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:26 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:27 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
12:29 13,980.00 13,980.00 13,960.00 13,960.00 0.2K
12:32 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:34 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
12:37 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
12:38 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
12:41 13,970.00 13,975.00 13,965.00 13,965.00 0.1K
12:45 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
12:49 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
12:50 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
12:51 13,972.00 13,972.00 13,972.00 13,972.00 0.0K
12:53 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
12:55 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
12:56 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
12:57 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:58 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
13:00 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:01 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:02 13,975.00 13,980.00 13,975.00 13,980.00 0.2K
13:04 13,975.00 13,975.00 13,970.00 13,970.00 0.1K
13:05 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:08 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:09 13,975.00 13,975.00 13,970.00 13,970.00 0.0K
13:10 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:11 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:12 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:13 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:20 13,965.00 13,980.00 13,965.00 13,980.00 0.2K
13:22 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:23 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:26 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
13:28 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:29 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:30 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:31 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:33 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:35 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:36 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:40 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:41 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:43 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:44 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:49 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
13:50 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:53 13,975.00 13,975.00 13,975.00 13,975.00 0.3K
13:55 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
13:57 13,970.00 13,970.00 13,970.00 13,970.00 0.2K
13:58 13,965.00 13,970.00 13,965.00 13,970.00 0.0K
14:00 13,965.00 13,965.00 13,965.00 13,965.00 0.1K
14:02 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
14:03 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
14:06 13,965.00 13,965.00 13,965.00 13,965.00 0.1K
14:07 13,960.00 13,960.00 13,960.00 13,960.00 0.4K
14:08 13,960.00 13,960.00 13,955.00 13,955.00 0.0K
14:09 13,955.00 13,955.00 13,955.00 13,955.00 0.3K
14:10 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
14:11 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
14:12 13,940.00 13,940.00 13,935.00 13,935.00 0.1K
14:15 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:16 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:17 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:18 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:19 13,930.00 13,930.00 13,930.00 13,930.00 0.1K
14:21 13,935.00 13,935.00 13,935.00 13,935.00 0.1K
14:25 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:28 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:32 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:33 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:35 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:39 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:40 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:42 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:44 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
14:45 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:46 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:47 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:49 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:50 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:52 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:54 13,925.00 13,925.00 13,925.00 13,925.00 0.7K
14:55 13,925.00 13,925.00 13,925.00 13,925.00 0.8K
14:56 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
14:59 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
15:06 13,945.00 13,945.00 13,930.00 13,930.00 0.1K
15:07 13,935.00 13,935.00 13,935.00 13,935.00 0.1K
15:08 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
15:09 13,940.00 13,940.00 13,940.00 13,940.00 0.1K
15:10 13,945.00 13,945.00 13,945.00 13,945.00 0.5K
15:12 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
15:14 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
15:15 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
15:17 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
15:19 13,945.00 13,950.00 13,945.00 13,950.00 0.0K
15:29 13,950.00 13,950.00 13,950.00 13,950.00 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