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 11,125.00 11,125.00 11,125.00 11,125.00 0.5K
09:01 11,125.00 11,125.00 11,125.00 11,125.00 0.5K
09:02 11,075.00 11,075.00 11,020.00 11,020.00 0.0K
09:05 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
09:07 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
09:08 11,050.00 11,050.00 11,045.00 11,045.00 0.1K
09:09 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:10 11,045.00 11,045.00 11,045.00 11,045.00 0.1K
09:11 11,035.00 11,035.00 11,035.00 11,035.00 0.1K
09:13 11,040.00 11,040.00 11,040.00 11,040.00 0.4K
09:14 11,050.00 11,050.00 11,050.00 11,050.00 0.4K
09:15 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:17 11,050.00 11,050.00 11,050.00 11,050.00 0.3K
09:18 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:19 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:20 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
09:21 11,050.00 11,050.00 11,045.00 11,045.00 0.0K
09:22 11,050.00 11,050.00 11,045.00 11,045.00 0.5K
09:23 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:24 11,040.00 11,050.00 11,040.00 11,050.00 0.0K
09:26 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
09:27 11,045.00 11,055.00 11,035.00 11,055.00 0.3K
09:28 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
09:30 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
09:31 11,065.00 11,065.00 11,065.00 11,065.00 0.1K
09:32 11,065.00 11,065.00 11,060.00 11,060.00 0.0K
09:33 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
09:35 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
09:36 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
09:37 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:38 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:39 11,050.00 11,050.00 11,050.00 11,050.00 5.4K
09:41 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
09:42 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
09:43 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
09:44 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
09:46 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:48 11,040.00 11,040.00 11,035.00 11,035.00 0.2K
09:49 11,030.00 11,030.00 11,000.00 11,000.00 1.7K
09:50 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:51 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:52 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:53 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:55 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:57 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:59 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
10:00 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
10:01 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
10:02 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:04 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:05 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:06 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:07 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
10:08 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:09 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:10 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
10:11 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:12 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:13 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:14 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:15 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:17 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:18 11,010.00 11,020.00 11,010.00 11,020.00 0.1K
10:19 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:20 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:22 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
10:23 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
10:24 11,025.00 11,025.00 11,020.00 11,020.00 1.5K
10:25 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:26 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:27 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:29 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:31 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:32 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:33 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:34 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
10:36 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
10:37 11,025.00 11,025.00 11,025.00 11,025.00 0.4K
10:38 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:40 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:41 11,025.00 11,025.00 11,025.00 11,025.00 1.0K
10:42 11,025.00 11,030.00 11,025.00 11,030.00 0.0K
10:43 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:45 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:47 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:49 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:51 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:52 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:53 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:54 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:56 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:58 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:59 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:00 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:01 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:03 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:05 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:07 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:09 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:10 11,040.00 11,040.00 11,040.00 11,040.00 0.2K
11:12 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:14 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:16 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:18 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:19 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:21 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:23 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:24 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:25 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:27 11,045.00 11,050.00 11,045.00 11,045.00 0.5K
11:28 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:29 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:30 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:31 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:32 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:34 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:35 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:37 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
11:38 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
11:39 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
11:41 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
11:43 11,060.00 11,070.00 11,060.00 11,070.00 0.0K
11:44 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
11:45 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
11:46 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:48 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:49 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:50 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:52 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:53 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:54 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:55 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:57 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:59 11,060.00 11,060.00 11,055.00 11,055.00 0.0K
12:01 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:02 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:03 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:04 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:05 11,060.00 11,065.00 11,060.00 11,065.00 0.5K
12:06 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:08 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:09 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
12:10 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:11 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:13 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:15 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
12:17 11,050.00 11,050.00 11,040.00 11,040.00 0.3K
12:18 11,040.00 11,040.00 11,040.00 11,040.00 0.1K
12:19 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:20 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:22 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:23 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:24 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:26 11,040.00 11,040.00 11,040.00 11,040.00 0.1K
12:28 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:29 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:31 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:32 11,040.00 11,040.00 11,040.00 11,040.00 0.3K
12:33 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:35 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:36 11,035.00 11,035.00 11,035.00 11,035.00 0.1K
12:38 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:39 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:40 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:42 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:44 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:45 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:47 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:49 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:51 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:53 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:54 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:56 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:58 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:00 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:01 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:02 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:03 11,035.00 11,035.00 11,035.00 11,035.00 0.3K
13:05 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:07 11,035.00 11,035.00 11,035.00 11,035.00 0.2K
13:09 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:10 11,035.00 11,035.00 11,035.00 11,035.00 0.1K
13:11 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:12 11,030.00 11,035.00 11,030.00 11,035.00 0.8K
13:13 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:14 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:16 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:18 11,030.00 11,030.00 11,030.00 11,030.00 0.2K
13:20 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:21 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:23 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:24 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:25 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:27 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:29 11,030.00 11,030.00 11,025.00 11,025.00 0.0K
13:30 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:32 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:34 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:35 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:36 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:38 11,030.00 11,030.00 11,030.00 11,030.00 0.2K
13:39 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:41 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:43 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:45 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:46 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:48 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:50 11,030.00 11,030.00 11,030.00 11,030.00 0.8K
13:52 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:53 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
13:54 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:55 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:56 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
13:57 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:58 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:59 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:01 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:03 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:04 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:06 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:07 11,027.00 11,027.00 11,025.00 11,025.00 0.3K
14:08 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:09 11,030.00 11,030.00 11,020.00 11,020.00 0.6K
14:10 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:11 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:12 11,035.00 11,035.00 11,035.00 11,035.00 0.3K
14:13 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
14:14 11,035.00 11,035.00 11,035.00 11,035.00 0.7K
14:15 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
14:16 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
14:17 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
14:18 11,030.00 11,030.00 11,025.00 11,025.00 0.1K
14:19 11,030.00 11,030.00 11,015.00 11,015.00 0.3K
14:20 11,015.00 11,015.00 11,015.00 11,015.00 4.9K
14:21 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:22 11,015.00 11,015.00 11,005.00 11,015.00 0.2K
14:23 11,010.00 11,015.00 11,010.00 11,015.00 0.0K
14:24 11,010.00 11,015.00 11,005.00 11,015.00 0.2K
14:25 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
14:26 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
14:27 11,000.00 11,015.00 11,000.00 11,000.00 5.3K
14:28 11,000.00 11,000.00 10,990.00 10,990.00 0.2K
14:29 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:30 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:31 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:33 11,000.00 11,000.00 10,995.00 10,995.00 5.0K
14:34 10,995.00 10,995.00 10,990.00 10,995.00 20.2K
14:35 11,000.00 11,005.00 11,000.00 11,005.00 4.0K
14:37 11,005.00 11,025.00 11,005.00 11,025.00 37.3K
14:39 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
14:40 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
14:41 11,050.00 11,050.00 11,050.00 11,050.00 55.0K
14:42 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
14:43 11,055.00 11,055.00 11,055.00 11,055.00 5.0K
14:44 11,050.00 11,050.00 11,050.00 11,050.00 30.0K
14:45 11,050.00 11,050.00 11,050.00 11,050.00 10.0K
14:46 11,055.00 11,055.00 11,050.00 11,050.00 8.2K
14:48 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
14:49 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
14:51 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
14:53 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
14:55 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
14:56 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
14:57 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
14:58 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:00 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:02 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:04 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:05 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:07 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:08 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:09 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:11 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:13 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:14 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:15 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:16 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:18 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:19 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:29 11,075.00 11,075.00 11,075.00 11,075.00 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