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 11,320.00 11,320.00 11,320.00 11,320.00 2.9K
09:01 11,345.00 11,345.00 11,345.00 11,345.00 0.5K
09:02 11,405.00 11,405.00 11,355.00 11,355.00 0.6K
09:03 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:04 11,360.00 11,360.00 11,360.00 11,360.00 1.5K
09:06 11,380.00 11,380.00 11,380.00 11,380.00 0.2K
09:07 11,380.00 11,380.00 11,380.00 11,380.00 0.5K
09:08 11,385.00 11,385.00 11,380.00 11,380.00 0.2K
09:09 11,380.00 11,380.00 11,375.00 11,375.00 0.2K
09:10 11,380.00 11,390.00 11,380.00 11,390.00 0.2K
09:11 11,390.00 11,390.00 11,385.00 11,385.00 0.0K
09:12 11,385.00 11,385.00 11,385.00 11,385.00 0.3K
09:13 11,385.00 11,390.00 11,385.00 11,390.00 0.2K
09:14 11,390.00 11,390.00 11,380.00 11,380.00 2.0K
09:15 11,385.00 11,385.00 11,385.00 11,385.00 0.5K
09:17 11,385.00 11,385.00 11,380.00 11,380.00 5.4K
09:18 11,375.00 11,380.00 11,375.00 11,380.00 0.4K
09:19 11,385.00 11,385.00 11,380.00 11,380.00 0.3K
09:20 11,385.00 11,385.00 11,380.00 11,385.00 1.2K
09:21 11,390.00 11,390.00 11,385.00 11,385.00 0.3K
09:22 11,385.00 11,385.00 11,380.00 11,380.00 0.1K
09:23 11,380.00 11,385.00 11,375.00 11,385.00 0.2K
09:24 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
09:25 11,380.00 11,380.00 11,370.00 11,370.00 4.6K
09:26 11,375.00 11,375.00 11,360.00 11,360.00 1.0K
09:27 11,365.00 11,365.00 11,345.00 11,345.00 2.6K
09:28 11,360.00 11,360.00 11,345.00 11,345.00 0.1K
09:30 11,355.00 11,360.00 11,345.00 11,360.00 1.7K
09:31 11,360.00 11,365.00 11,360.00 11,365.00 0.2K
09:32 11,360.00 11,360.00 11,360.00 11,360.00 0.9K
09:33 11,360.00 11,360.00 11,350.00 11,360.00 0.2K
09:34 11,360.00 11,360.00 11,360.00 11,360.00 0.1K
09:35 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
09:36 11,355.00 11,355.00 11,355.00 11,355.00 0.2K
09:37 11,355.00 11,355.00 11,355.00 11,355.00 0.1K
09:38 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:39 11,355.00 11,355.00 11,355.00 11,355.00 0.2K
09:40 11,355.00 11,365.00 11,355.00 11,365.00 1.5K
09:41 11,360.00 11,365.00 11,360.00 11,365.00 0.6K
09:42 11,370.00 11,370.00 11,360.00 11,360.00 0.1K
09:43 11,360.00 11,360.00 11,360.00 11,360.00 0.1K
09:44 11,365.00 11,365.00 11,360.00 11,360.00 0.5K
09:45 11,355.00 11,355.00 11,355.00 11,355.00 0.7K
09:46 11,355.00 11,370.00 11,355.00 11,370.00 1.6K
09:47 11,370.00 11,370.00 11,370.00 11,370.00 0.1K
09:48 11,370.00 11,370.00 11,360.00 11,360.00 0.2K
09:49 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
09:52 11,370.00 11,370.00 11,365.00 11,365.00 0.8K
09:53 11,365.00 11,365.00 11,365.00 11,365.00 0.1K
09:54 11,360.00 11,360.00 11,360.00 11,360.00 0.4K
09:55 11,355.00 11,355.00 11,355.00 11,355.00 1.0K
09:56 11,355.00 11,355.00 11,355.00 11,355.00 0.7K
09:58 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
09:59 11,365.00 11,365.00 11,355.00 11,355.00 0.0K
10:00 11,350.00 11,355.00 11,350.00 11,355.00 8.9K
10:01 11,355.00 11,355.00 11,355.00 11,355.00 0.2K
10:02 11,350.00 11,350.00 11,350.00 11,350.00 0.2K
10:04 11,350.00 11,350.00 11,350.00 11,350.00 0.0K
10:05 11,360.00 11,360.00 11,345.00 11,345.00 1.8K
10:10 11,350.00 11,350.00 11,345.00 11,345.00 0.0K
10:12 11,345.00 11,345.00 11,345.00 11,345.00 0.1K
10:14 11,375.00 11,375.00 11,375.00 11,375.00 0.5K
10:15 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:16 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:17 11,365.00 11,365.00 11,365.00 11,365.00 0.1K
10:18 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
10:19 11,370.00 11,370.00 11,365.00 11,370.00 0.2K
10:20 11,370.00 11,370.00 11,370.00 11,370.00 0.1K
10:21 11,370.00 11,370.00 11,345.00 11,370.00 0.8K
10:22 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:23 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:24 11,370.00 11,380.00 11,370.00 11,380.00 0.4K
10:25 11,375.00 11,380.00 11,375.00 11,380.00 0.0K
10:26 11,380.00 11,380.00 11,375.00 11,375.00 0.0K
10:27 11,375.00 11,375.00 11,370.00 11,370.00 0.3K
10:29 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:30 11,370.00 11,370.00 11,365.00 11,365.00 0.0K
10:31 11,360.00 11,360.00 11,360.00 11,360.00 0.3K
10:33 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:34 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:35 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:36 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:37 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:38 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:39 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:41 11,360.00 11,360.00 11,360.00 11,360.00 0.1K
10:43 11,360.00 11,360.00 11,360.00 11,360.00 0.1K
10:44 11,360.00 11,360.00 11,360.00 11,360.00 0.8K
10:45 11,350.00 11,350.00 11,350.00 11,350.00 1.7K
10:46 11,350.00 11,350.00 11,345.00 11,345.00 0.2K
10:47 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:48 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:52 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
10:53 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:54 11,365.00 11,365.00 11,365.00 11,365.00 0.0K
10:55 11,370.00 11,375.00 11,370.00 11,375.00 2.5K
10:56 11,365.00 11,365.00 11,365.00 11,365.00 0.2K
11:01 11,365.00 11,365.00 11,365.00 11,365.00 0.1K
11:02 11,370.00 11,370.00 11,365.00 11,365.00 0.0K
11:05 11,365.00 11,370.00 11,365.00 11,370.00 0.2K
11:06 11,370.00 11,370.00 11,365.00 11,365.00 0.1K
11:07 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
11:09 11,365.00 11,365.00 11,365.00 11,365.00 0.1K
11:15 11,375.00 11,375.00 11,375.00 11,375.00 0.1K
11:16 11,375.00 11,375.00 11,375.00 11,375.00 0.6K
11:17 11,375.00 11,375.00 11,375.00 11,375.00 0.2K
11:18 11,375.00 11,375.00 11,365.00 11,365.00 0.0K
11:19 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
11:21 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
11:22 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
11:24 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:26 11,385.00 11,385.00 11,385.00 11,385.00 0.1K
11:27 11,385.00 11,385.00 11,385.00 11,385.00 0.2K
11:28 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:29 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
11:30 11,385.00 11,390.00 11,385.00 11,390.00 0.1K
11:31 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
11:35 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
11:36 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:37 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:38 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:42 11,385.00 11,390.00 11,385.00 11,390.00 1.8K
11:43 11,385.00 11,385.00 11,385.00 11,385.00 3.3K
11:44 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:47 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
11:52 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
11:53 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
11:54 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
11:56 11,395.00 11,395.00 11,390.00 11,390.00 0.1K
11:58 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
11:59 11,400.00 11,400.00 11,400.00 11,400.00 0.8K
12:00 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
12:02 11,400.00 11,400.00 11,400.00 11,400.00 0.5K
12:03 11,395.00 11,395.00 11,395.00 11,395.00 1.2K
12:04 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
12:05 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
12:11 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
12:13 11,395.00 11,395.00 11,395.00 11,395.00 0.7K
12:14 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
12:15 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
12:16 11,392.00 11,392.00 11,390.00 11,390.00 0.5K
12:17 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
12:21 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
12:22 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
12:23 11,395.00 11,395.00 11,395.00 11,395.00 0.5K
12:25 11,385.00 11,385.00 11,385.00 11,385.00 0.7K
12:26 11,380.00 11,380.00 11,380.00 11,380.00 4.8K
12:27 11,380.00 11,380.00 11,380.00 11,380.00 0.2K
12:29 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
12:30 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
12:31 11,385.00 11,385.00 11,385.00 11,385.00 0.1K
12:32 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
12:34 11,380.00 11,380.00 11,380.00 11,380.00 0.2K
12:45 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
12:47 11,390.00 11,390.00 11,390.00 11,390.00 0.6K
12:49 11,390.00 11,390.00 11,390.00 11,390.00 0.4K
12:50 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
12:51 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
12:52 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
12:53 11,395.00 11,395.00 11,385.00 11,385.00 0.9K
12:54 11,385.00 11,385.00 11,385.00 11,385.00 1.0K
12:55 11,385.00 11,385.00 11,380.00 11,380.00 2.6K
12:56 11,380.00 11,380.00 11,375.00 11,380.00 0.3K
12:57 11,380.00 11,380.00 11,380.00 11,380.00 0.5K
12:58 11,380.00 11,380.00 11,380.00 11,380.00 0.2K
12:59 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:00 11,380.00 11,380.00 11,380.00 11,380.00 0.6K
13:02 11,375.00 11,375.00 11,375.00 11,375.00 1.2K
13:03 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
13:04 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
13:05 11,375.00 11,375.00 11,375.00 11,375.00 0.1K
13:07 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:10 11,380.00 11,380.00 11,380.00 11,380.00 0.4K
13:16 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:17 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
13:18 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:19 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:20 11,380.00 11,380.00 11,377.00 11,380.00 0.1K
13:21 11,380.00 11,380.00 11,380.00 11,380.00 0.9K
13:22 11,375.00 11,375.00 11,375.00 11,375.00 0.1K
13:23 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
13:25 11,375.00 11,375.00 11,375.00 11,375.00 0.1K
13:27 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:28 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
13:29 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
13:30 11,380.00 11,380.00 11,380.00 11,380.00 0.2K
13:31 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
13:36 11,375.00 11,375.00 11,375.00 11,375.00 0.5K
13:42 11,375.00 11,395.00 11,375.00 11,395.00 0.1K
13:43 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:46 11,395.00 11,395.00 11,395.00 11,395.00 0.9K
13:47 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
13:49 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
13:51 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:52 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
13:54 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:55 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
13:58 11,395.00 11,395.00 11,390.00 11,395.00 0.4K
13:59 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
14:00 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
14:04 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
14:05 11,395.00 11,395.00 11,395.00 11,395.00 0.9K
14:06 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:07 11,395.00 11,395.00 11,390.00 11,390.00 0.2K
14:11 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:12 11,395.00 11,395.00 11,390.00 11,390.00 0.1K
14:14 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
14:16 11,390.00 11,390.00 11,390.00 11,390.00 1.0K
14:17 11,395.00 11,395.00 11,385.00 11,385.00 10.0K
14:20 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:21 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:22 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:23 11,395.00 11,395.00 11,395.00 11,395.00 2.1K
14:24 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:25 11,385.00 11,385.00 11,385.00 11,385.00 0.3K
14:29 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:30 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:31 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
14:32 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
14:34 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
14:35 11,390.00 11,390.00 11,390.00 11,390.00 0.7K
14:36 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
14:38 11,385.00 11,385.00 11,385.00 11,385.00 0.2K
14:41 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:42 11,395.00 11,395.00 11,395.00 11,395.00 0.4K
14:44 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
14:45 11,395.00 11,395.00 11,390.00 11,390.00 0.1K
14:46 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:48 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:49 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:52 11,395.00 11,395.00 11,390.00 11,390.00 2.2K
14:53 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
14:56 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:57 11,390.00 11,390.00 11,390.00 11,390.00 1.0K
15:00 11,380.00 11,380.00 11,380.00 11,380.00 1.2K
15:02 11,395.00 11,395.00 11,395.00 11,395.00 0.9K
15:03 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
15:04 11,400.00 11,400.00 11,400.00 11,400.00 1.3K
15:06 11,405.00 11,405.00 11,405.00 11,405.00 0.4K
15:07 11,405.00 11,405.00 11,405.00 11,405.00 0.5K
15:08 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
15:09 11,400.00 11,400.00 11,400.00 11,400.00 0.8K
15:10 11,395.00 11,395.00 11,395.00 11,395.00 1.2K
15:12 11,395.00 11,395.00 11,395.00 11,395.00 0.9K
15:13 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
15:15 11,395.00 11,395.00 11,395.00 11,395.00 0.1K
15:16 11,400.00 11,400.00 11,400.00 11,400.00 0.2K
15:17 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
15:18 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
15:19 11,400.00 11,400.00 11,400.00 11,400.00 1.5K
15:29 11,400.00 11,400.00 11,400.00 11,400.00 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし