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 11,230.00 11,230.00 11,155.00 11,155.00 0.7K
09:01 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
09:02 11,150.00 11,150.00 11,140.00 11,150.00 0.2K
09:03 11,150.00 11,150.00 11,140.00 11,140.00 0.2K
09:04 11,155.00 11,155.00 11,152.00 11,152.00 0.0K
09:05 11,140.00 11,150.00 11,140.00 11,150.00 0.4K
09:06 11,150.00 11,150.00 11,140.00 11,140.00 0.2K
09:08 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
09:09 11,140.00 11,160.00 11,140.00 11,160.00 0.5K
09:10 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:11 11,147.00 11,147.00 11,147.00 11,147.00 0.0K
09:12 11,145.00 11,145.00 11,115.00 11,115.00 3.6K
09:13 11,110.00 11,110.00 11,110.00 11,110.00 0.5K
09:14 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
09:17 11,125.00 11,135.00 11,125.00 11,135.00 0.1K
09:18 11,135.00 11,135.00 11,125.00 11,130.00 0.1K
09:19 11,130.00 11,130.00 11,125.00 11,130.00 0.3K
09:20 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:21 11,110.00 11,110.00 11,110.00 11,110.00 1.6K
09:24 11,122.00 11,122.00 11,120.00 11,120.00 0.1K
09:25 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:26 11,120.00 11,125.00 11,120.00 11,125.00 0.8K
09:27 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:28 11,125.00 11,125.00 11,125.00 11,125.00 0.4K
09:29 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:30 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:31 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:32 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:33 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:34 11,125.00 11,130.00 11,125.00 11,130.00 0.4K
09:35 11,130.00 11,130.00 11,130.00 11,130.00 0.3K
09:36 11,130.00 11,130.00 11,130.00 11,130.00 1.8K
09:37 11,130.00 11,130.00 11,125.00 11,125.00 0.5K
09:38 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:39 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:40 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:41 11,125.00 11,125.00 11,120.00 11,120.00 0.0K
09:42 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
09:43 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:44 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:45 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:46 11,125.00 11,125.00 11,125.00 11,125.00 0.7K
09:47 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:48 11,120.00 11,120.00 11,120.00 11,120.00 0.2K
09:49 11,120.00 11,120.00 11,120.00 11,120.00 2.0K
09:50 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:51 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:52 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:53 11,120.00 11,120.00 11,120.00 11,120.00 0.7K
09:54 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:55 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
09:56 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:57 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:58 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:59 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:00 11,120.00 11,120.00 11,115.00 11,115.00 1.9K
10:01 11,120.00 11,120.00 11,115.00 11,115.00 0.4K
10:02 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:03 11,120.00 11,125.00 11,120.00 11,125.00 0.0K
10:04 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
10:05 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
10:06 11,125.00 11,125.00 11,120.00 11,125.00 0.1K
10:07 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
10:08 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:09 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:10 11,125.00 11,125.00 11,125.00 11,125.00 0.5K
10:13 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:14 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
10:15 11,125.00 11,135.00 11,125.00 11,135.00 0.0K
10:17 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:18 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:20 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:21 11,130.00 11,135.00 11,130.00 11,130.00 0.1K
10:22 11,130.00 11,135.00 11,130.00 11,135.00 0.1K
10:23 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:24 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:25 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:26 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:27 11,135.00 11,135.00 11,130.00 11,130.00 0.4K
10:28 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:29 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:30 11,125.00 11,130.00 11,125.00 11,130.00 1.0K
10:31 11,135.00 11,135.00 11,135.00 11,135.00 1.5K
10:32 11,130.00 11,135.00 11,130.00 11,135.00 0.0K
10:33 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:34 11,130.00 11,130.00 11,125.00 11,125.00 0.1K
10:35 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:36 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:37 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:38 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:39 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:41 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:42 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:43 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:44 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
10:45 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
10:46 11,140.00 11,145.00 11,140.00 11,145.00 0.1K
10:47 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
10:48 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
10:50 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
10:51 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
10:52 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
10:53 11,145.00 11,145.00 11,145.00 11,145.00 1.3K
10:54 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
10:55 11,145.00 11,145.00 11,145.00 11,145.00 1.4K
10:57 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
10:58 11,145.00 11,145.00 11,145.00 11,145.00 0.3K
10:59 11,150.00 11,150.00 11,145.00 11,145.00 0.0K
11:00 11,145.00 11,145.00 11,145.00 11,145.00 0.2K
11:02 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:03 11,145.00 11,150.00 11,145.00 11,150.00 0.2K
11:04 11,150.00 11,150.00 11,145.00 11,145.00 0.1K
11:05 11,145.00 11,145.00 11,145.00 11,145.00 1.1K
11:06 11,145.00 11,145.00 11,135.00 11,135.00 2.8K
11:08 11,135.00 11,145.00 11,135.00 11,145.00 0.4K
11:09 11,145.00 11,145.00 11,140.00 11,140.00 0.1K
11:10 11,140.00 11,140.00 11,140.00 11,140.00 0.2K
11:11 11,140.00 11,145.00 11,140.00 11,140.00 1.8K
11:12 11,140.00 11,145.00 11,140.00 11,145.00 0.1K
11:13 11,145.00 11,145.00 11,145.00 11,145.00 0.4K
11:14 11,145.00 11,145.00 11,145.00 11,145.00 1.2K
11:15 11,140.00 11,150.00 11,140.00 11,145.00 1.3K
11:16 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:17 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
11:18 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
11:20 11,145.00 11,150.00 11,145.00 11,150.00 0.0K
11:22 11,145.00 11,145.00 11,140.00 11,140.00 0.3K
11:23 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:24 11,135.00 11,135.00 11,135.00 11,135.00 0.5K
11:25 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:27 11,140.00 11,140.00 11,140.00 11,140.00 0.3K
11:28 11,140.00 11,140.00 11,140.00 11,140.00 1.0K
11:29 11,140.00 11,140.00 11,140.00 11,140.00 0.2K
11:30 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:31 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:32 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:34 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:36 11,140.00 11,140.00 11,140.00 11,140.00 0.6K
11:37 11,140.00 11,140.00 11,135.00 11,135.00 0.2K
11:38 11,135.00 11,140.00 11,135.00 11,140.00 0.0K
11:39 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:40 11,140.00 11,140.00 11,135.00 11,135.00 0.7K
11:41 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:42 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:43 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:46 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
11:47 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:48 11,140.00 11,140.00 11,140.00 11,140.00 0.2K
11:50 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:51 11,140.00 11,140.00 11,140.00 11,140.00 0.5K
11:52 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:53 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:55 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:56 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
11:57 11,140.00 11,155.00 11,140.00 11,155.00 0.1K
12:00 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
12:02 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:04 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
12:06 11,160.00 11,165.00 11,160.00 11,165.00 0.1K
12:07 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
12:09 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:11 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:12 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:14 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
12:16 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:17 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
12:18 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:20 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:21 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:22 11,160.00 11,160.00 11,160.00 11,160.00 1.9K
12:23 11,160.00 11,160.00 11,160.00 11,160.00 0.4K
12:25 11,160.00 11,160.00 11,155.00 11,160.00 0.2K
12:28 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:30 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
12:31 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
12:32 11,150.00 11,155.00 11,150.00 11,155.00 0.7K
12:35 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:36 11,155.00 11,155.00 11,155.00 11,155.00 9.0K
12:37 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
12:39 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
12:40 11,155.00 11,160.00 11,155.00 11,160.00 0.2K
12:41 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
12:42 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
12:43 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
12:44 11,155.00 11,155.00 11,150.00 11,150.00 0.3K
12:45 11,155.00 11,155.00 11,155.00 11,155.00 9.8K
12:46 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:47 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:48 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:49 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:50 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:51 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
12:52 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
12:53 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:56 11,165.00 11,165.00 11,160.00 11,160.00 0.0K
12:58 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:59 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
13:00 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
13:01 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
13:02 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
13:03 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
13:04 11,155.00 11,155.00 11,155.00 11,155.00 0.5K
13:05 11,150.00 11,155.00 11,150.00 11,155.00 0.0K
13:06 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
13:07 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
13:10 11,155.00 11,155.00 11,150.00 11,150.00 1.5K
13:12 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:13 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:14 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:15 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:17 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:18 11,150.00 11,150.00 11,145.00 11,145.00 0.3K
13:19 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:21 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:24 11,145.00 11,150.00 11,145.00 11,150.00 0.6K
13:25 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:26 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:27 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
13:28 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:29 11,150.00 11,150.00 11,150.00 11,150.00 0.2K
13:31 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:33 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:34 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:35 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:37 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:38 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:40 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:42 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:45 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:47 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:49 11,150.00 11,155.00 11,150.00 11,155.00 0.4K
13:51 11,155.00 11,155.00 11,150.00 11,150.00 0.3K
13:52 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:54 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:55 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:56 11,145.00 11,145.00 11,145.00 11,145.00 1.9K
13:58 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
13:59 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
14:00 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:01 11,155.00 11,155.00 11,150.00 11,150.00 0.0K
14:03 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:04 11,150.00 11,155.00 11,150.00 11,155.00 1.9K
14:06 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:07 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
14:08 11,155.00 11,155.00 11,155.00 11,155.00 0.2K
14:10 11,145.00 11,155.00 11,145.00 11,155.00 0.0K
14:11 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
14:13 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:15 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:16 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:17 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:18 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
14:19 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:20 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:21 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:22 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
14:23 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:24 11,145.00 11,150.00 11,145.00 11,150.00 0.1K
14:27 11,150.00 11,150.00 11,150.00 11,150.00 0.2K
14:29 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:30 11,140.00 11,150.00 11,140.00 11,150.00 0.0K
14:31 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:32 11,150.00 11,150.00 11,140.00 11,140.00 0.1K
14:34 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:36 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:38 11,152.00 11,155.00 11,152.00 11,155.00 1.6K
14:39 11,150.00 11,150.00 11,150.00 11,150.00 0.6K
14:41 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:43 11,150.00 11,150.00 11,145.00 11,145.00 0.4K
14:44 11,145.00 11,145.00 11,145.00 11,145.00 0.2K
14:45 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:46 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:48 11,150.00 11,150.00 11,150.00 11,150.00 0.9K
14:49 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:50 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:51 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
14:52 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:54 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
14:55 11,150.00 11,150.00 11,145.00 11,145.00 2.1K
14:56 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
14:57 11,145.00 11,150.00 11,140.00 11,145.00 0.5K
14:58 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:59 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
15:00 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
15:02 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
15:03 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
15:04 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
15:05 11,150.00 11,150.00 11,145.00 11,145.00 0.1K
15:06 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
15:07 11,140.00 11,140.00 11,140.00 11,140.00 1.3K
15:09 11,155.00 11,155.00 11,155.00 11,155.00 0.5K
15:10 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
15:11 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
15:12 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
15:13 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
15:14 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
15:15 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
15:16 11,155.00 11,155.00 11,150.00 11,155.00 0.9K
15:17 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
15:18 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
15:19 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
15:29 11,165.00 11,165.00 11,165.00 11,165.00 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし