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 10,565.00 10,565.00 10,565.00 10,565.00 0.3K
09:01 10,565.00 10,565.00 10,525.00 10,565.00 0.1K
09:04 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
09:07 10,630.00 10,635.00 10,630.00 10,635.00 1.6K
09:08 10,630.00 10,635.00 10,630.00 10,635.00 0.0K
09:09 10,635.00 10,635.00 10,635.00 10,635.00 0.0K
09:10 10,635.00 10,635.00 10,635.00 10,635.00 0.0K
09:15 10,580.00 10,580.00 10,580.00 10,580.00 0.5K
09:20 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:22 10,585.00 10,585.00 10,585.00 10,585.00 0.1K
09:24 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:26 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
09:27 10,585.00 10,585.00 10,585.00 10,585.00 0.1K
09:28 10,590.00 10,590.00 10,590.00 10,590.00 0.1K
09:29 10,585.00 10,590.00 10,585.00 10,590.00 0.0K
09:30 10,585.00 10,585.00 10,585.00 10,585.00 0.1K
09:31 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:33 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:34 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:35 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:36 10,570.00 10,585.00 10,565.00 10,585.00 0.4K
09:38 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
09:40 10,530.00 10,575.00 10,530.00 10,575.00 0.0K
09:41 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
09:42 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
09:44 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
09:45 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
09:46 10,575.00 10,575.00 10,575.00 10,575.00 0.1K
09:47 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:49 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
09:50 10,575.00 10,575.00 10,575.00 10,575.00 0.1K
09:51 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
09:52 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
09:53 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:54 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
09:55 10,565.00 10,575.00 10,565.00 10,575.00 0.1K
09:56 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:58 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:59 10,580.00 10,580.00 10,580.00 10,580.00 0.1K
10:00 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
10:01 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
10:03 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
10:05 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:07 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:09 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:10 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:12 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:14 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:16 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:18 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
10:19 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:21 10,570.00 10,575.00 10,570.00 10,575.00 0.2K
10:23 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:24 10,565.00 10,565.00 10,565.00 10,565.00 0.3K
10:25 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
10:26 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:28 10,560.00 10,565.00 10,560.00 10,565.00 0.2K
10:30 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
10:31 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:32 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:34 10,570.00 10,575.00 10,570.00 10,575.00 0.1K
10:35 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:37 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:39 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:40 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
10:41 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:43 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
10:44 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
10:46 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:47 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:48 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:50 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:52 10,570.00 10,570.00 10,555.00 10,555.00 0.0K
10:53 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:54 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:55 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:57 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:59 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:00 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
11:01 10,495.00 10,495.00 10,495.00 10,495.00 1.5K
11:02 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
11:04 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
11:05 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
11:06 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
11:07 10,575.00 10,575.00 10,575.00 10,575.00 0.1K
11:08 10,585.00 10,585.00 10,585.00 10,585.00 0.1K
11:09 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
11:11 10,575.00 10,585.00 10,575.00 10,585.00 0.0K
11:13 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
11:15 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
11:17 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
11:18 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
11:19 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:20 10,580.00 10,580.00 10,510.00 10,510.00 0.3K
11:22 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:24 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
11:25 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:27 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:29 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:31 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:33 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:34 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:35 10,510.00 10,510.00 10,510.00 10,510.00 0.2K
11:36 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
11:38 10,575.00 10,575.00 10,510.00 10,510.00 0.4K
11:40 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
11:41 10,510.00 10,510.00 10,510.00 10,510.00 0.5K
11:42 10,515.00 10,575.00 10,510.00 10,510.00 0.5K
11:43 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
11:45 10,510.00 10,575.00 10,510.00 10,575.00 0.3K
11:47 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
11:49 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
11:51 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
11:52 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
11:54 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
11:55 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
11:56 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
11:58 10,575.00 10,575.00 10,570.00 10,575.00 0.2K
11:59 10,575.00 10,575.00 10,570.00 10,575.00 0.9K
12:01 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
12:03 10,510.00 10,510.00 10,495.00 10,495.00 1.0K
12:05 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
12:06 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
12:07 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
12:08 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
12:09 10,570.00 10,570.00 10,565.00 10,565.00 0.0K
12:10 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
12:12 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
12:14 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
12:16 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
12:17 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
12:19 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:21 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:23 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:25 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
12:26 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
12:28 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:30 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:32 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:33 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:35 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:37 10,550.00 10,550.00 10,545.00 10,545.00 0.1K
12:39 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:40 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:41 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:42 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:44 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
12:46 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:48 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:49 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:50 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:51 10,550.00 10,565.00 10,550.00 10,560.00 12.2K
12:52 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
12:53 10,560.00 10,560.00 10,555.00 10,555.00 10.1K
12:55 10,560.00 10,560.00 10,555.00 10,555.00 18.0K
12:56 10,560.00 10,560.00 10,560.00 10,560.00 19.9K
12:57 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
12:58 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:00 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:01 10,565.00 10,565.00 10,560.00 10,560.00 0.0K
13:02 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:04 10,560.00 10,560.00 10,560.00 10,560.00 0.2K
13:06 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:07 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:09 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:10 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:11 10,555.00 10,560.00 10,555.00 10,555.00 0.4K
13:13 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:15 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:16 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:17 10,560.00 10,560.00 10,560.00 10,560.00 0.4K
13:18 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:20 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:22 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:24 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:25 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:27 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:29 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:31 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:32 10,565.00 10,565.00 10,565.00 10,565.00 0.1K
13:34 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:36 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:38 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:40 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:41 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:43 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:45 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:47 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:49 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:50 10,565.00 10,565.00 10,560.00 10,560.00 0.0K
13:51 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:52 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:54 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:56 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
13:58 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
13:59 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
14:00 10,560.00 10,560.00 10,560.00 10,560.00 0.1K
14:01 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:03 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:05 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:06 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:08 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:10 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:12 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:14 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:15 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:17 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:19 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:20 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:21 10,555.00 10,555.00 10,555.00 10,555.00 0.2K
14:23 10,555.00 10,555.00 10,550.00 10,550.00 0.1K
14:24 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:25 10,555.00 10,555.00 10,555.00 10,555.00 0.4K
14:26 10,550.00 10,550.00 10,540.00 10,540.00 0.0K
14:28 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
14:30 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:32 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:33 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:35 10,555.00 10,555.00 10,550.00 10,550.00 0.0K
14:37 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:39 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:40 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
14:42 10,550.00 10,555.00 10,550.00 10,555.00 0.1K
14:44 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:46 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:48 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
14:49 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:51 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:53 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:55 10,555.00 10,555.00 10,550.00 10,550.00 0.0K
14:57 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:58 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
15:00 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
15:02 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
15:03 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
15:04 10,545.00 10,550.00 10,545.00 10,550.00 0.1K
15:05 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
15:07 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
15:09 10,540.00 10,545.00 10,540.00 10,545.00 0.1K
15:11 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
15:12 10,545.00 10,545.00 10,540.00 10,540.00 0.1K
15:13 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
15:14 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
15:16 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
15:17 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
15:18 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
15:19 10,545.00 10,545.00 10,545.00 10,545.00 0.3K
15:29 10,550.00 10,550.00 10,550.00 10,550.00 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし