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 9,985.00 9,985.00 9,985.00 9,985.00 0.6K
09:01 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
09:02 9,990.00 9,995.00 9,990.00 9,990.00 0.4K
09:03 9,990.00 9,990.00 9,985.00 9,990.00 0.7K
09:04 9,940.00 9,940.00 9,940.00 9,940.00 0.2K
09:09 9,985.00 9,985.00 9,985.00 9,985.00 1.6K
09:10 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
09:11 9,980.00 9,980.00 9,970.00 9,970.00 0.0K
09:13 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
09:15 9,945.00 9,945.00 9,945.00 9,945.00 0.3K
09:16 9,945.00 9,960.00 9,945.00 9,960.00 0.4K
09:18 9,940.00 9,940.00 9,940.00 9,940.00 0.2K
09:19 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:20 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:21 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:22 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:25 9,935.00 9,935.00 9,935.00 9,935.00 0.0K
09:26 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
09:28 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
09:29 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
09:31 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:32 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:34 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
09:36 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
09:37 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
09:38 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:39 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:40 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:41 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:42 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:43 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:44 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:45 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:46 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:48 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:49 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:50 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:51 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:53 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:54 9,940.00 9,940.00 9,940.00 9,940.00 0.3K
09:55 9,940.00 9,940.00 9,940.00 9,940.00 0.2K
09:57 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:58 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
09:59 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:00 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:01 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:02 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:03 9,950.00 9,950.00 9,950.00 9,950.00 0.9K
10:04 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:05 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:07 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
10:08 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:09 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
10:10 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:12 9,950.00 9,955.00 9,945.00 9,955.00 29.3K
10:14 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:16 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:17 9,965.00 9,965.00 9,965.00 9,965.00 0.0K
10:18 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:19 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:21 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
10:22 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
10:23 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:24 9,965.00 9,965.00 9,960.00 9,960.00 0.0K
10:26 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:27 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:28 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:29 9,955.00 9,960.00 9,955.00 9,960.00 0.0K
10:30 9,955.00 9,960.00 9,955.00 9,960.00 1.0K
10:31 9,955.00 9,955.00 9,955.00 9,955.00 0.0K
10:33 9,965.00 9,965.00 9,965.00 9,965.00 0.0K
10:35 9,965.00 9,965.00 9,965.00 9,965.00 0.0K
10:36 9,965.00 9,965.00 9,965.00 9,965.00 5.0K
10:37 9,970.00 10,005.00 9,970.00 10,005.00 338.2K
10:38 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:40 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:42 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
10:43 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:45 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:46 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:47 10,080.00 10,080.00 10,080.00 10,080.00 0.6K
10:48 10,080.00 10,080.00 10,080.00 10,080.00 0.2K
10:50 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
10:52 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
10:54 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:55 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:57 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
10:59 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
11:01 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
11:02 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
11:04 10,065.00 10,065.00 10,010.00 10,010.00 0.0K
11:06 10,010.00 10,065.00 10,010.00 10,065.00 0.0K
11:07 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:09 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:11 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:13 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
11:14 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:16 10,050.00 10,050.00 10,040.00 10,040.00 0.0K
11:18 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:20 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:21 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:23 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:24 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:25 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:26 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:28 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:30 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:31 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:32 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:33 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:35 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:37 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:39 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:40 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:42 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:44 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:45 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:47 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:49 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:51 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:52 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:54 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:56 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:58 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:59 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:01 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:03 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:04 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:05 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:06 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:08 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:09 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:10 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:11 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:13 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:15 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
12:17 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:18 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
12:20 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:21 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
12:22 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
12:23 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
12:24 10,060.00 10,060.00 10,060.00 10,060.00 0.5K
12:25 10,060.00 10,060.00 10,055.00 10,055.00 0.0K
12:27 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
12:29 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:30 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:32 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:34 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:36 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:37 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:39 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:41 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:42 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:44 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:46 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:48 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:49 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:50 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:51 10,035.00 10,045.00 10,035.00 10,045.00 0.3K
12:53 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:55 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:56 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
12:58 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
13:00 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
13:01 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:03 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:05 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:07 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
13:08 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:10 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:12 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:14 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:15 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
13:17 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
13:19 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:20 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:22 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:24 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:26 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:27 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:28 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:29 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:30 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:31 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:32 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:33 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:34 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:35 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:36 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:37 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:38 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:40 10,030.00 10,030.00 10,025.00 10,025.00 0.0K
13:41 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:43 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:45 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:46 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:47 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:48 10,040.00 10,040.00 10,035.00 10,035.00 0.0K
13:49 10,035.00 10,035.00 10,030.00 10,030.00 0.0K
13:50 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:52 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:53 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:55 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:57 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:59 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
14:00 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:02 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:04 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:05 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:07 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:09 10,020.00 10,030.00 10,020.00 10,030.00 0.0K
14:11 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:12 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:13 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
14:14 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:16 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:18 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:19 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:21 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:23 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:24 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:26 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:28 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:30 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:31 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:33 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:34 10,015.00 10,025.00 10,015.00 10,025.00 0.0K
14:35 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:37 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:38 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:40 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:42 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:43 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:45 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:47 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:49 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:50 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
14:52 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
14:54 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:56 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:57 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:59 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
15:01 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
15:02 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
15:04 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
15:06 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
15:08 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
15:09 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
15:11 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
15:13 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
15:15 10,045.00 10,045.00 10,040.00 10,040.00 0.0K
15:29 10,095.00 10,095.00 10,095.00 10,095.00 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