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 11,535.00 11,610.00 11,535.00 11,610.00 1.1K
09:01 11,610.00 11,700.00 11,610.00 11,700.00 0.2K
09:02 11,725.00 11,725.00 11,700.00 11,700.00 0.3K
09:03 11,700.00 11,700.00 11,610.00 11,610.00 0.4K
09:04 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:05 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
09:06 11,667.00 11,667.00 11,620.00 11,620.00 0.1K
09:07 11,615.00 11,710.00 11,615.00 11,710.00 0.0K
09:08 11,710.00 11,710.00 11,615.00 11,660.00 0.1K
09:10 11,680.00 11,680.00 11,620.00 11,620.00 2.1K
09:11 11,625.00 11,625.00 11,620.00 11,620.00 0.1K
09:13 11,620.00 11,620.00 11,620.00 11,620.00 10.0K
09:14 11,620.00 11,630.00 11,620.00 11,620.00 0.2K
09:15 11,620.00 11,620.00 11,615.00 11,615.00 0.1K
09:16 11,615.00 11,615.00 11,615.00 11,615.00 0.7K
09:17 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
09:18 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
09:19 11,615.00 11,630.00 11,615.00 11,630.00 0.3K
09:21 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
09:22 11,620.00 11,620.00 11,615.00 11,615.00 0.3K
09:24 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
09:25 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
09:26 11,630.00 11,630.00 11,630.00 11,630.00 0.3K
09:28 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
09:29 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
09:30 11,620.00 11,620.00 11,610.00 11,610.00 4.8K
09:31 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
09:32 11,620.00 11,635.00 11,620.00 11,635.00 0.1K
09:33 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
09:34 11,635.00 11,635.00 11,625.00 11,635.00 0.0K
09:35 11,630.00 11,635.00 11,630.00 11,635.00 0.4K
09:37 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
09:38 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
09:39 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
09:40 11,630.00 11,630.00 11,625.00 11,630.00 0.1K
09:41 11,630.00 11,635.00 11,630.00 11,635.00 0.0K
09:42 11,635.00 11,640.00 11,635.00 11,640.00 0.1K
09:43 11,620.00 11,635.00 11,620.00 11,635.00 0.0K
09:44 11,635.00 11,635.00 11,615.00 11,615.00 0.0K
09:45 11,635.00 11,635.00 11,610.00 11,610.00 1.8K
09:46 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
09:47 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
09:48 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
09:51 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
09:53 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
09:54 11,630.00 11,640.00 11,630.00 11,640.00 0.0K
09:55 11,635.00 11,635.00 11,620.00 11,620.00 0.1K
09:56 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
09:58 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
09:59 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
10:00 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
10:01 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
10:02 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
10:03 11,640.00 11,640.00 11,620.00 11,640.00 0.1K
10:04 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
10:06 11,640.00 11,640.00 11,630.00 11,630.00 0.0K
10:07 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
10:09 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
10:11 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
10:14 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
10:15 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
10:16 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
10:17 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
10:18 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
10:19 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
10:20 11,635.00 11,635.00 11,635.00 11,635.00 0.3K
10:21 11,635.00 11,635.00 11,635.00 11,635.00 1.7K
10:23 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
10:24 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
10:25 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
10:26 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
10:27 11,635.00 11,640.00 11,635.00 11,640.00 0.3K
10:29 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
10:30 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
10:31 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
10:32 11,635.00 11,640.00 11,635.00 11,640.00 0.1K
10:33 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
10:34 11,635.00 11,635.00 11,620.00 11,620.00 0.5K
10:35 11,630.00 11,630.00 11,615.00 11,630.00 0.0K
10:36 11,630.00 11,630.00 11,625.00 11,625.00 0.1K
10:37 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
10:39 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
10:42 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
10:44 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
10:45 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
10:46 11,620.00 11,620.00 11,620.00 11,620.00 2.1K
10:48 11,610.00 11,615.00 11,610.00 11,615.00 6.1K
10:50 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
10:53 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
10:54 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
10:55 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
10:56 11,605.00 11,625.00 11,605.00 11,625.00 0.0K
10:57 11,590.00 11,590.00 11,590.00 11,590.00 2.3K
10:58 11,590.00 11,590.00 11,585.00 11,585.00 0.6K
10:59 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:01 11,585.00 11,585.00 11,585.00 11,585.00 1.0K
11:02 11,590.00 11,620.00 11,590.00 11,620.00 1.0K
11:03 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
11:10 11,612.00 11,620.00 11,612.00 11,620.00 0.2K
11:11 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:13 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
11:14 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:17 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:18 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:19 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:21 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
11:23 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
11:24 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
11:29 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:31 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:32 11,620.00 11,620.00 11,620.00 11,620.00 0.2K
11:34 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:35 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:38 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:39 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
11:40 11,615.00 11,615.00 11,615.00 11,615.00 0.2K
11:41 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
11:45 11,612.00 11,612.00 11,612.00 11,612.00 0.0K
11:49 11,612.00 11,615.00 11,612.00 11,615.00 0.1K
11:51 11,625.00 11,625.00 11,620.00 11,620.00 0.4K
11:52 11,620.00 11,620.00 11,590.00 11,590.00 2.0K
11:53 11,595.00 11,595.00 11,595.00 11,595.00 0.4K
11:54 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
11:55 11,595.00 11,595.00 11,595.00 11,595.00 0.4K
11:56 11,595.00 11,595.00 11,595.00 11,595.00 1.2K
12:02 11,595.00 11,595.00 11,590.00 11,590.00 3.1K
12:11 11,595.00 11,595.00 11,595.00 11,595.00 0.3K
12:14 11,595.00 11,595.00 11,595.00 11,595.00 1.0K
12:15 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
12:20 11,610.00 11,610.00 11,610.00 11,610.00 0.3K
12:23 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
12:29 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
12:36 11,620.00 11,620.00 11,615.00 11,615.00 0.1K
12:38 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
12:39 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
12:40 11,615.00 11,625.00 11,615.00 11,625.00 0.4K
12:41 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
12:43 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
12:45 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
12:46 11,630.00 11,635.00 11,630.00 11,635.00 0.1K
12:47 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
12:48 11,630.00 11,630.00 11,625.00 11,630.00 1.2K
12:50 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:51 11,640.00 11,645.00 11,640.00 11,645.00 0.3K
12:52 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
12:54 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:55 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
12:57 11,630.00 11,630.00 11,625.00 11,625.00 0.0K
13:00 11,625.00 11,625.00 11,625.00 11,625.00 0.5K
13:01 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
13:02 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
13:03 11,615.00 11,615.00 11,615.00 11,615.00 0.2K
13:04 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
13:07 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
13:08 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
13:10 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
13:12 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
13:14 11,635.00 11,635.00 11,635.00 11,635.00 1.0K
13:15 11,640.00 11,640.00 11,640.00 11,640.00 0.3K
13:16 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:18 11,635.00 11,635.00 11,635.00 11,635.00 0.5K
13:19 11,635.00 11,635.00 11,635.00 11,635.00 0.8K
13:23 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
13:27 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
13:31 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
13:32 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
13:35 11,630.00 11,630.00 11,625.00 11,625.00 0.0K
13:36 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:37 11,630.00 11,630.00 11,630.00 11,630.00 0.2K
13:40 11,635.00 11,635.00 11,630.00 11,630.00 0.1K
13:41 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:44 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:46 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
13:48 11,620.00 11,620.00 11,620.00 11,620.00 1.0K
13:49 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
13:50 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
13:52 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
13:54 11,610.00 11,610.00 11,610.00 11,610.00 3.0K
13:56 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
13:57 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
13:58 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
14:02 11,620.00 11,620.00 11,620.00 11,620.00 0.4K
14:09 11,617.00 11,617.00 11,617.00 11,617.00 0.0K
14:12 11,620.00 11,620.00 11,620.00 11,620.00 0.3K
14:13 11,620.00 11,620.00 11,615.00 11,620.00 1.0K
14:15 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
14:25 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
14:26 11,620.00 11,620.00 11,620.00 11,620.00 1.1K
14:28 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
14:29 11,620.00 11,620.00 11,620.00 11,620.00 0.2K
14:30 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
14:34 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
14:44 11,625.00 11,625.00 11,620.00 11,620.00 0.0K
14:47 11,620.00 11,620.00 11,620.00 11,620.00 0.0K
14:48 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
14:50 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
14:51 11,625.00 11,625.00 11,625.00 11,625.00 0.4K
14:52 11,630.00 11,635.00 11,630.00 11,635.00 0.0K
14:53 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
14:54 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
14:55 11,635.00 11,635.00 11,635.00 11,635.00 0.3K
14:56 11,640.00 11,645.00 11,640.00 11,645.00 0.3K
14:58 11,645.00 11,645.00 11,645.00 11,645.00 0.1K
14:59 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
15:01 11,640.00 11,640.00 11,640.00 11,640.00 0.2K
15:03 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
15:06 11,645.00 11,650.00 11,645.00 11,650.00 0.2K
15:07 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
15:08 11,650.00 11,655.00 11,645.00 11,645.00 0.1K
15:11 11,660.00 11,660.00 11,660.00 11,660.00 0.0K
15:14 11,650.00 11,660.00 11,650.00 11,660.00 0.4K
15:16 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
15:17 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
15:18 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
15:19 11,665.00 11,665.00 11,665.00 11,665.00 0.2K
15:29 11,680.00 11,680.00 11,680.00 11,680.00 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