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 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
09:01 10,110.00 10,120.00 10,110.00 10,120.00 0.0K
09:03 10,100.00 10,100.00 10,095.00 10,095.00 0.0K
09:04 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:19 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:20 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:21 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:26 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:27 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:28 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:29 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:31 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
09:33 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
09:35 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
09:37 10,120.00 10,125.00 10,120.00 10,125.00 0.0K
09:38 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:39 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
09:40 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
09:41 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
09:42 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
09:43 10,150.00 10,150.00 10,145.00 10,145.00 0.1K
09:45 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
09:47 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
09:48 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
09:50 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
09:52 10,135.00 10,135.00 10,120.00 10,120.00 0.0K
09:54 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
09:56 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
09:58 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
10:00 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
10:02 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
10:03 10,135.00 10,140.00 10,135.00 10,140.00 0.3K
10:04 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
10:06 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:08 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
10:10 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:12 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:13 10,100.00 10,100.00 10,095.00 10,095.00 0.0K
10:14 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
10:15 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:17 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:18 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:19 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:21 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:23 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
10:25 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
10:27 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:28 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:29 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:30 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
10:31 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
10:33 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
10:35 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:37 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:39 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
10:41 10,120.00 10,120.00 10,105.00 10,105.00 0.0K
10:42 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:44 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
10:46 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:48 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:50 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
10:52 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
10:54 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
10:56 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:58 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
11:00 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
11:02 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
11:04 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:06 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:08 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:09 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:11 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
11:12 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:13 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
11:15 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:16 10,105.00 10,105.00 10,105.00 10,105.00 0.4K
11:17 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
11:19 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:20 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:21 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:23 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:24 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:25 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
11:27 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
11:29 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
11:31 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:33 10,085.00 10,085.00 10,080.00 10,080.00 0.1K
11:35 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:37 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:38 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:40 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:42 10,005.00 10,075.00 10,005.00 10,075.00 0.0K
11:44 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:46 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:48 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
11:49 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
11:50 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
11:52 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:54 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
11:56 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
11:58 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:00 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:02 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:04 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:05 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:07 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:09 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:11 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:13 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:15 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:17 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:19 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:21 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:23 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:25 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:26 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:27 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:29 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:31 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:32 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:34 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:36 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:38 10,030.00 10,065.00 10,030.00 10,065.00 0.0K
12:40 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:42 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:44 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:45 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:46 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:48 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:50 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:52 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:54 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:56 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:58 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:59 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:01 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:03 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:05 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:07 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:09 10,060.00 10,065.00 10,060.00 10,065.00 0.0K
13:11 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
13:13 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:15 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:17 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:18 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:19 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:21 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:23 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:25 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:26 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:28 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:29 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
13:30 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:32 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:34 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:36 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:38 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:40 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:42 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:44 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:46 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:47 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:48 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:50 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:52 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
13:53 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:55 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
13:57 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
13:59 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
14:01 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:03 10,145.00 10,150.00 10,145.00 10,150.00 0.0K
14:05 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:07 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:09 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:11 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:13 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:15 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:17 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:19 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:20 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:22 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:24 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:26 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:27 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:28 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:30 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:32 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:34 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:36 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
14:38 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:40 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:42 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:44 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:46 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:47 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:49 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:51 10,140.00 10,140.00 10,135.00 10,135.00 0.0K
14:53 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:55 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
14:57 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
14:59 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:01 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:03 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:05 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:06 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:07 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:09 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:11 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:13 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:14 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
15:15 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
15:16 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:29 10,135.00 10,135.00 10,135.00 10,135.00 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