Samsung KODEX US Financial Tech Active ETF (0028X0)

0028X0
🏛️ 韓国 →
12,410.00
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 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
09:05 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:11 10,200.00 10,200.00 10,200.00 10,200.00 0.9K
09:19 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
09:34 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
09:37 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:42 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:43 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:50 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:54 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:56 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
10:02 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
10:08 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
10:10 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
10:11 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
10:12 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
10:15 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
10:17 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
10:18 10,260.00 10,260.00 10,255.00 10,255.00 0.0K
10:20 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
10:22 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
10:25 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
10:27 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
10:30 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:31 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:32 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:35 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
10:37 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
10:40 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
10:41 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
10:42 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
10:45 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
10:46 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
10:47 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:50 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
10:53 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
10:55 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
10:58 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:00 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:03 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:05 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:08 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:10 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
11:11 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
11:13 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
11:15 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
11:16 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:18 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:20 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:21 10,290.00 10,290.00 10,290.00 10,290.00 1.0K
11:23 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:25 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:28 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:29 10,290.00 10,290.00 10,245.00 10,290.00 0.1K
11:30 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:31 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:33 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:36 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:38 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
11:41 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
11:43 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
11:46 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:48 10,295.00 10,295.00 10,290.00 10,290.00 0.1K
11:51 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:53 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
11:56 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
11:58 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
12:01 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:03 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:06 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:08 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:11 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:13 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:16 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:19 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:21 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:24 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:26 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:29 10,300.00 10,300.00 10,205.00 10,205.00 0.1K
12:31 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:34 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:36 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:39 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:41 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
12:44 10,290.00 10,290.00 10,210.00 10,210.00 0.1K
12:46 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:49 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:51 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:54 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:56 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:59 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:01 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:04 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:07 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:09 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:12 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:14 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:17 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:19 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:22 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:24 10,285.00 10,290.00 10,285.00 10,290.00 0.1K
13:26 10,290.00 10,290.00 10,290.00 10,290.00 0.1K
13:27 10,290.00 10,290.00 10,285.00 10,285.00 0.4K
13:29 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:31 10,290.00 10,290.00 10,290.00 10,290.00 0.3K
13:32 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:34 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:37 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:39 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:42 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:44 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:45 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:47 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:50 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:52 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:55 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
13:57 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:00 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
14:02 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
14:05 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
14:07 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:10 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
14:12 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:15 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:17 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:20 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:22 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
14:25 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
14:27 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:30 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
14:33 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:34 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:35 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:38 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:40 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:43 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
14:45 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
14:48 10,295.00 10,295.00 10,290.00 10,290.00 0.0K
14:50 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:53 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
14:55 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
14:58 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
15:00 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
15:03 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
15:05 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
15:06 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
15:08 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
15:09 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
15:10 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
15:12 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
15:13 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
15:15 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
15:18 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
15:29 10,340.00 10,340.00 10,340.00 10,340.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし