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 11,440.00 11,440.00 11,390.00 11,390.00 4.3K
09:01 11,385.00 11,385.00 11,295.00 11,370.00 0.4K
09:02 11,330.00 11,330.00 11,330.00 11,330.00 0.4K
09:03 11,330.00 11,330.00 11,325.00 11,325.00 0.1K
09:04 11,330.00 11,330.00 11,325.00 11,325.00 1.3K
09:05 11,325.00 11,325.00 11,310.00 11,325.00 0.5K
09:06 11,325.00 11,325.00 11,320.00 11,320.00 0.0K
09:07 11,300.00 11,300.00 11,300.00 11,300.00 3.4K
09:08 11,325.00 11,325.00 11,300.00 11,325.00 3.6K
09:09 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
09:10 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
09:11 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:12 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:13 11,320.00 11,320.00 11,320.00 11,320.00 0.3K
09:15 11,320.00 11,320.00 11,305.00 11,305.00 0.2K
09:17 11,305.00 11,305.00 11,295.00 11,295.00 1.7K
09:18 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
09:19 11,320.00 11,320.00 11,295.00 11,295.00 1.2K
09:21 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
09:24 11,310.00 11,310.00 11,305.00 11,305.00 0.1K
09:25 11,300.00 11,300.00 11,300.00 11,300.00 0.3K
09:26 11,300.00 11,300.00 11,300.00 11,300.00 4.9K
09:28 11,305.00 11,305.00 11,305.00 11,305.00 0.6K
09:29 11,315.00 11,315.00 11,315.00 11,315.00 0.0K
09:30 11,315.00 11,315.00 11,315.00 11,315.00 0.3K
09:31 11,315.00 11,315.00 11,310.00 11,315.00 0.0K
09:32 11,315.00 11,320.00 11,315.00 11,320.00 0.0K
09:33 11,320.00 11,320.00 11,320.00 11,320.00 0.5K
09:34 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
09:35 11,317.00 11,317.00 11,315.00 11,315.00 0.0K
09:36 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
09:37 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
09:38 11,320.00 11,320.00 11,320.00 11,320.00 0.1K
09:39 11,320.00 11,320.00 11,320.00 11,320.00 0.4K
09:40 11,370.00 11,370.00 11,370.00 11,370.00 0.1K
09:41 11,370.00 11,370.00 11,370.00 11,370.00 0.3K
09:42 11,330.00 11,370.00 11,330.00 11,370.00 0.5K
09:43 11,370.00 11,370.00 11,365.00 11,365.00 0.0K
09:44 11,365.00 11,365.00 11,325.00 11,325.00 0.4K
09:45 11,360.00 11,360.00 11,345.00 11,350.00 0.1K
09:46 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
09:47 11,330.00 11,340.00 11,330.00 11,340.00 0.1K
09:49 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
09:50 11,330.00 11,330.00 11,330.00 11,330.00 0.3K
09:52 11,355.00 11,355.00 11,355.00 11,355.00 0.2K
09:53 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
09:54 11,335.00 11,335.00 11,335.00 11,335.00 0.2K
09:58 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:59 11,340.00 11,340.00 11,340.00 11,340.00 0.2K
10:00 11,355.00 11,355.00 11,355.00 11,355.00 0.2K
10:01 11,350.00 11,350.00 11,330.00 11,330.00 0.5K
10:03 11,350.00 11,350.00 11,350.00 11,350.00 0.2K
10:05 11,345.00 11,345.00 11,340.00 11,340.00 0.0K
10:08 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
10:09 11,345.00 11,345.00 11,345.00 11,345.00 1.0K
10:10 11,350.00 11,350.00 11,345.00 11,345.00 0.0K
10:11 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:14 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
10:15 11,345.00 11,345.00 11,345.00 11,345.00 0.1K
10:16 11,342.00 11,342.00 11,342.00 11,342.00 0.1K
10:17 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:18 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
10:19 11,345.00 11,345.00 11,340.00 11,340.00 0.1K
10:20 11,335.00 11,340.00 11,335.00 11,340.00 0.0K
10:21 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
10:22 11,345.00 11,345.00 11,345.00 11,345.00 0.1K
10:24 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
10:25 11,345.00 11,350.00 11,345.00 11,350.00 0.0K
10:26 11,350.00 11,350.00 11,350.00 11,350.00 0.0K
10:27 11,350.00 11,350.00 11,350.00 11,350.00 0.8K
10:28 11,345.00 11,355.00 11,345.00 11,355.00 0.7K
10:30 11,355.00 11,355.00 11,355.00 11,355.00 0.0K
10:31 11,355.00 11,360.00 11,345.00 11,360.00 0.3K
10:32 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
10:33 11,360.00 11,370.00 11,360.00 11,370.00 0.1K
10:34 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:35 11,370.00 11,370.00 11,370.00 11,370.00 0.0K
10:36 11,385.00 11,385.00 11,375.00 11,375.00 0.1K
10:37 11,380.00 11,385.00 11,375.00 11,375.00 0.7K
10:38 11,370.00 11,395.00 11,370.00 11,395.00 0.5K
10:39 11,395.00 11,395.00 11,395.00 11,395.00 0.4K
10:42 11,390.00 11,395.00 11,390.00 11,395.00 0.1K
10:43 11,400.00 11,410.00 11,400.00 11,400.00 4.9K
10:44 11,410.00 11,410.00 11,410.00 11,410.00 0.3K
10:45 11,395.00 11,410.00 11,395.00 11,400.00 0.1K
10:46 11,400.00 11,400.00 11,395.00 11,395.00 0.0K
10:50 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
10:51 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
10:52 11,410.00 11,410.00 11,410.00 11,410.00 0.4K
10:54 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
10:55 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
10:56 11,410.00 11,410.00 11,410.00 11,410.00 0.1K
10:57 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
10:58 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
10:59 11,405.00 11,405.00 11,400.00 11,405.00 0.3K
11:00 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
11:01 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
11:02 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
11:03 11,405.00 11,405.00 11,400.00 11,400.00 0.0K
11:04 11,402.00 11,402.00 11,402.00 11,402.00 0.0K
11:07 11,400.00 11,400.00 11,395.00 11,395.00 0.1K
11:10 11,395.00 11,395.00 11,395.00 11,395.00 0.3K
11:11 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
11:12 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
11:14 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
11:16 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
11:17 11,400.00 11,400.00 11,395.00 11,400.00 1.7K
11:19 11,400.00 11,400.00 11,400.00 11,400.00 0.8K
11:20 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
11:21 11,397.00 11,397.00 11,397.00 11,397.00 0.0K
11:22 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
11:23 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
11:25 11,400.00 11,400.00 11,400.00 11,400.00 0.4K
11:26 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
11:27 11,395.00 11,395.00 11,395.00 11,395.00 0.7K
11:29 11,390.00 11,390.00 11,390.00 11,390.00 0.2K
11:31 11,385.00 11,385.00 11,385.00 11,385.00 1.3K
11:33 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
11:34 11,385.00 11,385.00 11,380.00 11,380.00 0.4K
11:36 11,380.00 11,380.00 11,380.00 11,380.00 1.5K
11:37 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
11:38 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
11:40 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
11:41 11,375.00 11,380.00 11,375.00 11,380.00 0.0K
11:42 11,380.00 11,380.00 11,380.00 11,380.00 0.2K
11:43 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
11:44 11,380.00 11,380.00 11,380.00 11,380.00 0.0K
11:46 11,380.00 11,380.00 11,380.00 11,380.00 0.1K
11:48 11,390.00 11,405.00 11,360.00 11,360.00 0.4K
11:50 11,420.00 11,420.00 11,420.00 11,420.00 3.2K
11:51 11,420.00 11,420.00 11,420.00 11,420.00 0.4K
11:53 11,415.00 11,415.00 11,415.00 11,415.00 1.0K
11:57 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
12:00 11,405.00 11,410.00 11,405.00 11,410.00 0.0K
12:01 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
12:04 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
12:05 11,410.00 11,410.00 11,375.00 11,375.00 0.2K
12:06 11,375.00 11,375.00 11,375.00 11,375.00 0.0K
12:07 11,405.00 11,405.00 11,405.00 11,405.00 0.2K
12:08 11,405.00 11,405.00 11,405.00 11,405.00 0.3K
12:10 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
12:12 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
12:14 11,400.00 11,405.00 11,400.00 11,405.00 0.4K
12:20 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
12:21 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
12:23 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
12:25 11,410.00 11,410.00 11,405.00 11,405.00 0.1K
12:27 11,405.00 11,405.00 11,405.00 11,405.00 0.2K
12:29 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
12:33 11,410.00 11,410.00 11,405.00 11,405.00 1.1K
12:37 11,405.00 11,405.00 11,405.00 11,405.00 0.2K
12:38 11,405.00 11,405.00 11,405.00 11,405.00 0.7K
12:44 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
12:45 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
12:48 11,410.00 11,410.00 11,410.00 11,410.00 0.2K
12:49 11,405.00 11,410.00 11,405.00 11,410.00 0.2K
12:50 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
12:53 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
12:55 11,405.00 11,405.00 11,400.00 11,400.00 0.5K
12:56 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
12:57 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
12:59 11,420.00 11,420.00 11,420.00 11,420.00 0.7K
13:02 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
13:03 11,390.00 11,390.00 11,390.00 11,390.00 0.8K
13:04 11,390.00 11,390.00 11,380.00 11,380.00 0.1K
13:05 11,385.00 11,385.00 11,382.00 11,382.00 0.0K
13:06 11,382.00 11,385.00 11,382.00 11,385.00 0.0K
13:08 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
13:09 11,385.00 11,385.00 11,385.00 11,385.00 0.0K
13:11 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
13:18 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:19 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
13:22 11,395.00 11,395.00 11,390.00 11,390.00 1.0K
13:24 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:28 11,390.00 11,395.00 11,390.00 11,395.00 0.0K
13:29 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:30 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:31 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:32 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:33 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:35 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:36 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
13:37 11,395.00 11,415.00 11,395.00 11,415.00 0.4K
13:38 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:39 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:40 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:41 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:42 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:43 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:44 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:45 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:46 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
13:47 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
13:48 11,415.00 11,415.00 11,415.00 11,415.00 0.5K
13:49 11,415.00 11,415.00 11,410.00 11,410.00 1.0K
13:50 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:51 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:52 11,410.00 11,410.00 11,410.00 11,410.00 0.0K
13:53 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
13:54 11,400.00 11,405.00 11,400.00 11,405.00 0.2K
13:55 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
13:56 11,400.00 11,405.00 11,400.00 11,405.00 1.0K
13:57 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
13:58 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
13:59 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:00 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
14:01 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
14:02 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:03 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:04 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:05 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:06 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:07 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:08 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
14:09 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:10 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:11 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:12 11,400.00 11,402.00 11,400.00 11,400.00 0.2K
14:13 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:14 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:15 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:16 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
14:17 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:18 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:19 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:20 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:21 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:22 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:23 11,400.00 11,400.00 11,380.00 11,380.00 1.5K
14:24 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:25 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:26 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:27 11,405.00 11,405.00 11,400.00 11,400.00 0.0K
14:28 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:29 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:30 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:31 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:32 11,395.00 11,405.00 11,370.00 11,405.00 1.4K
14:33 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
14:34 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:36 11,405.00 11,405.00 11,375.00 11,375.00 0.0K
14:37 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:38 11,400.00 11,400.00 11,375.00 11,375.00 0.0K
14:39 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:40 11,400.00 11,405.00 11,400.00 11,405.00 0.0K
14:41 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:42 11,405.00 11,405.00 11,405.00 11,405.00 0.1K
14:43 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:44 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:45 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:46 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:47 11,400.00 11,400.00 11,395.00 11,395.00 0.0K
14:48 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:49 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:50 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:51 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:52 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:53 11,405.00 11,405.00 11,405.00 11,405.00 0.0K
14:54 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
14:55 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:56 11,400.00 11,400.00 11,400.00 11,400.00 0.0K
14:57 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
14:58 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
14:59 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
15:01 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
15:02 11,395.00 11,395.00 11,370.00 11,370.00 0.1K
15:03 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
15:04 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
15:05 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
15:06 11,395.00 11,395.00 11,395.00 11,395.00 0.2K
15:07 11,395.00 11,395.00 11,395.00 11,395.00 0.0K
15:08 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
15:09 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
15:10 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
15:11 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
15:13 11,390.00 11,390.00 11,390.00 11,390.00 0.1K
15:14 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
15:15 11,380.00 11,390.00 11,380.00 11,390.00 0.1K
15:16 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
15:17 11,395.00 11,395.00 11,390.00 11,390.00 0.1K
15:18 11,390.00 11,390.00 11,390.00 11,390.00 0.0K
15:29 11,370.00 11,370.00 11,370.00 11,370.00 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし