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
09:03 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
09:08 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:09 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:27 10,435.00 10,435.00 10,435.00 10,435.00 0.1K
09:30 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
09:31 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:34 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:35 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:37 10,430.00 10,430.00 10,430.00 10,430.00 0.1K
09:40 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:51 10,375.00 10,420.00 10,375.00 10,420.00 0.0K
09:57 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
10:05 10,420.00 10,420.00 10,420.00 10,420.00 0.3K
10:08 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
10:16 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:17 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:19 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:20 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:21 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:22 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:24 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:25 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:26 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:27 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:29 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:30 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:31 10,410.00 10,415.00 10,410.00 10,410.00 0.0K
10:32 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:34 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:36 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:37 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:38 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:39 10,405.00 10,410.00 10,405.00 10,410.00 0.0K
10:41 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:42 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
10:44 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
10:45 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:47 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:49 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:50 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
10:52 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
10:54 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
10:55 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
10:57 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
10:59 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:00 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:02 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:04 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:05 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:07 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:09 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:10 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:12 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:13 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:14 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:15 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:17 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:18 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
11:20 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
11:22 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
11:23 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
11:25 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
11:27 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
11:28 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
11:29 10,400.00 10,400.00 10,395.00 10,395.00 0.0K
11:30 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:32 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:33 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:35 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:37 10,395.00 10,395.00 10,390.00 10,390.00 0.0K
11:38 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
11:40 10,380.00 10,385.00 10,380.00 10,385.00 0.0K
11:41 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:42 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:43 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:45 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:47 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:48 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:50 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:52 10,385.00 10,385.00 10,375.00 10,375.00 0.0K
11:53 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
11:55 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:56 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:58 10,375.00 10,375.00 10,370.00 10,370.00 0.1K
12:00 10,370.00 10,370.00 10,365.00 10,365.00 0.3K
12:01 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
12:03 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
12:05 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
12:06 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
12:08 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
12:10 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
12:11 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
12:13 10,355.00 10,355.00 10,350.00 10,350.00 0.0K
12:15 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:16 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:18 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:20 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:21 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:23 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:24 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:25 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:26 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:28 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:29 10,330.00 10,340.00 10,330.00 10,340.00 0.1K
12:31 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:32 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:33 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:34 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:35 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:36 10,350.00 10,350.00 10,345.00 10,345.00 0.0K
12:38 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:39 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:41 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:43 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:44 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:46 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:48 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:49 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:51 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:52 10,350.00 10,350.00 10,350.00 10,350.00 0.1K
12:53 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:54 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:56 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
12:57 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:58 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
12:59 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:01 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:02 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:04 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:06 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:07 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:08 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:09 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:11 10,345.00 10,345.00 10,340.00 10,340.00 0.0K
13:12 10,325.00 10,345.00 10,325.00 10,345.00 0.0K
13:14 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:16 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:17 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:19 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:21 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:22 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:24 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:26 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:27 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:29 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:31 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:32 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:34 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:35 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:37 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:38 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:39 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
13:40 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:42 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:44 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:45 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:47 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:49 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
13:50 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:52 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:54 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:55 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:56 10,345.00 10,345.00 10,345.00 10,345.00 0.5K
13:57 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:59 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:00 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
14:02 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:04 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:05 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:07 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:08 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
14:09 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:10 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:12 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:13 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:15 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:17 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:18 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
14:20 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:22 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:23 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:25 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
14:27 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
14:28 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
14:30 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
14:32 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
14:33 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
14:35 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
14:36 10,335.00 10,335.00 10,335.00 10,335.00 0.0K
14:37 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
14:38 10,335.00 10,335.00 10,330.00 10,330.00 0.0K
14:40 10,325.00 10,325.00 10,325.00 10,325.00 0.2K
14:41 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
14:42 10,320.00 10,320.00 10,320.00 10,320.00 0.1K
14:43 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
14:45 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
14:46 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
14:47 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
14:48 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
14:50 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
14:51 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
14:53 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
14:55 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
14:56 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
14:58 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
15:00 10,325.00 10,325.00 10,325.00 10,325.00 0.0K
15:01 10,325.00 10,330.00 10,325.00 10,330.00 0.0K
15:03 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
15:05 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
15:06 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
15:08 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
15:10 10,335.00 10,335.00 10,335.00 10,335.00 0.0K
15:11 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
15:13 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
15:15 10,345.00 10,345.00 10,340.00 10,340.00 0.0K
15:29 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし