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 11,885.00 11,885.00 11,880.00 11,880.00 1.3K
09:01 11,860.00 11,860.00 11,850.00 11,850.00 1.6K
09:02 11,855.00 11,855.00 11,795.00 11,795.00 1.0K
09:03 11,795.00 11,795.00 11,785.00 11,785.00 0.1K
09:04 11,785.00 11,785.00 11,760.00 11,760.00 1.6K
09:05 11,760.00 11,760.00 11,760.00 11,760.00 0.5K
09:06 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:07 11,755.00 11,755.00 11,755.00 11,755.00 1.4K
09:08 11,755.00 11,760.00 11,755.00 11,760.00 0.0K
09:09 11,760.00 11,760.00 11,760.00 11,760.00 0.4K
09:10 11,760.00 11,760.00 11,740.00 11,760.00 2.0K
09:11 11,760.00 11,760.00 11,740.00 11,760.00 0.1K
09:12 11,760.00 11,760.00 11,750.00 11,750.00 0.3K
09:13 11,750.00 11,750.00 11,745.00 11,745.00 0.3K
09:14 11,740.00 11,745.00 11,740.00 11,745.00 0.3K
09:15 11,745.00 11,745.00 11,725.00 11,725.00 3.0K
09:16 11,725.00 11,745.00 11,725.00 11,745.00 1.3K
09:17 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
09:18 11,740.00 11,740.00 11,735.00 11,740.00 0.3K
09:19 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:20 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
09:21 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:22 11,760.00 11,760.00 11,760.00 11,760.00 0.2K
09:23 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:24 11,757.00 11,757.00 11,755.00 11,755.00 0.3K
09:25 11,755.00 11,760.00 11,755.00 11,760.00 0.1K
09:26 11,760.00 11,760.00 11,760.00 11,760.00 0.3K
09:28 11,760.00 11,760.00 11,760.00 11,760.00 0.2K
09:29 11,760.00 11,760.00 11,760.00 11,760.00 0.2K
09:30 11,760.00 11,760.00 11,755.00 11,755.00 1.2K
09:31 11,755.00 11,755.00 11,755.00 11,755.00 0.1K
09:32 11,755.00 11,755.00 11,755.00 11,755.00 0.0K
09:33 11,755.00 11,757.00 11,755.00 11,757.00 0.0K
09:34 11,757.00 11,757.00 11,757.00 11,757.00 0.1K
09:35 11,755.00 11,755.00 11,755.00 11,755.00 0.0K
09:36 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
09:37 11,760.00 11,760.00 11,760.00 11,760.00 0.2K
09:39 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:40 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:41 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
09:42 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:43 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:44 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:45 11,760.00 11,760.00 11,755.00 11,760.00 0.0K
09:46 11,760.00 11,760.00 11,750.00 11,760.00 0.8K
09:47 11,760.00 11,760.00 11,755.00 11,760.00 0.1K
09:48 11,760.00 11,760.00 11,760.00 11,760.00 0.5K
09:49 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:50 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:51 11,760.00 11,760.00 11,755.00 11,755.00 0.1K
09:52 11,755.00 11,755.00 11,755.00 11,755.00 0.3K
09:53 11,760.00 11,765.00 11,760.00 11,765.00 0.0K
09:54 11,755.00 11,765.00 11,755.00 11,765.00 0.4K
09:55 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
09:59 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
10:00 11,765.00 11,765.00 11,765.00 11,765.00 0.1K
10:02 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
10:05 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
10:06 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
10:07 11,765.00 11,765.00 11,765.00 11,765.00 0.2K
10:08 11,765.00 11,765.00 11,760.00 11,760.00 0.5K
10:14 11,765.00 11,765.00 11,760.00 11,760.00 0.1K
10:15 11,755.00 11,755.00 11,755.00 11,755.00 2.0K
10:18 11,775.00 11,775.00 11,765.00 11,765.00 0.4K
10:20 11,760.00 11,765.00 11,760.00 11,765.00 0.2K
10:21 11,760.00 11,760.00 11,760.00 11,760.00 0.8K
10:22 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:23 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:25 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
10:26 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
10:27 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:28 11,775.00 11,775.00 11,775.00 11,775.00 0.4K
10:29 11,775.00 11,775.00 11,775.00 11,775.00 0.1K
10:30 11,775.00 11,775.00 11,760.00 11,775.00 0.1K
10:31 11,775.00 11,775.00 11,740.00 11,775.00 3.0K
10:32 11,775.00 11,775.00 11,735.00 11,775.00 0.0K
10:33 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:34 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
10:35 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
10:36 11,775.00 11,775.00 11,760.00 11,775.00 0.0K
10:37 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:38 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:39 11,750.00 11,770.00 11,750.00 11,770.00 0.0K
10:40 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
10:41 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
10:42 11,760.00 11,770.00 11,760.00 11,770.00 0.2K
10:43 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:44 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:45 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:47 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:49 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:50 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
10:51 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
10:52 11,770.00 11,770.00 11,770.00 11,770.00 0.4K
10:53 11,770.00 11,770.00 11,765.00 11,765.00 1.1K
10:56 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:57 11,775.00 11,775.00 11,775.00 11,775.00 2.6K
10:58 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:59 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:00 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
11:01 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:02 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:03 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:04 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:06 11,775.00 11,775.00 11,775.00 11,775.00 0.3K
11:07 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:12 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
11:13 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:14 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
11:16 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:17 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:18 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:23 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:25 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:26 11,780.00 11,780.00 11,780.00 11,780.00 0.2K
11:27 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:28 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
11:29 11,775.00 11,780.00 11,775.00 11,780.00 0.0K
11:31 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:33 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:34 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:35 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:37 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
11:39 11,775.00 11,775.00 11,775.00 11,775.00 0.1K
11:40 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:42 11,780.00 11,780.00 11,775.00 11,775.00 0.1K
11:43 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
11:46 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
11:47 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
11:48 11,780.00 11,780.00 11,780.00 11,780.00 0.3K
11:49 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
11:50 11,775.00 11,775.00 11,775.00 11,775.00 0.1K
11:51 11,780.00 11,780.00 11,770.00 11,770.00 6.2K
11:55 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:00 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
12:02 11,780.00 11,780.00 11,780.00 11,780.00 0.3K
12:03 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:06 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:07 11,780.00 11,780.00 11,780.00 11,780.00 0.3K
12:08 11,770.00 11,770.00 11,760.00 11,760.00 3.5K
12:11 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
12:12 11,780.00 11,780.00 11,780.00 11,780.00 1.0K
12:13 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:14 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
12:15 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
12:16 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:17 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:18 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
12:20 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:22 11,780.00 11,780.00 11,775.00 11,775.00 1.3K
12:23 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:24 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:25 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
12:26 11,780.00 11,780.00 11,780.00 11,780.00 1.4K
12:28 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:29 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:30 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
12:31 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:33 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:34 11,780.00 11,780.00 11,780.00 11,780.00 1.0K
12:35 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
12:36 11,780.00 11,780.00 11,780.00 11,780.00 0.8K
12:38 11,777.00 11,780.00 11,777.00 11,780.00 0.1K
12:39 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
12:40 11,780.00 11,780.00 11,780.00 11,780.00 0.8K
12:41 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
12:42 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
12:43 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
12:45 11,775.00 11,775.00 11,775.00 11,775.00 0.1K
12:47 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:48 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
12:50 11,775.00 11,775.00 11,775.00 11,775.00 1.0K
12:56 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
12:59 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
13:00 11,775.00 11,780.00 11,775.00 11,780.00 0.2K
13:01 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
13:02 11,775.00 11,775.00 11,770.00 11,770.00 0.4K
13:06 11,765.00 11,765.00 11,760.00 11,760.00 0.9K
13:08 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
13:09 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
13:10 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
13:11 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
13:13 11,760.00 11,760.00 11,760.00 11,760.00 0.1K
13:14 11,770.00 11,780.00 11,770.00 11,780.00 0.0K
13:16 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
13:18 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
13:19 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
13:21 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
13:23 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:26 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:28 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:29 11,772.00 11,785.00 11,772.00 11,785.00 0.9K
13:31 11,785.00 11,785.00 11,785.00 11,785.00 0.0K
13:35 11,775.00 11,780.00 11,775.00 11,780.00 0.2K
13:36 11,780.00 11,780.00 11,775.00 11,775.00 0.0K
13:38 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
13:39 11,775.00 11,775.00 11,775.00 11,775.00 0.3K
13:40 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
13:41 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
13:43 11,770.00 11,770.00 11,770.00 11,770.00 0.4K
13:44 11,780.00 11,780.00 11,770.00 11,770.00 0.0K
13:46 11,770.00 11,770.00 11,770.00 11,770.00 2.0K
13:52 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
13:53 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
13:57 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:58 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:59 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
14:00 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
14:02 11,770.00 11,780.00 11,770.00 11,780.00 0.1K
14:03 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
14:05 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
14:06 11,785.00 11,785.00 11,785.00 11,785.00 0.0K
14:07 11,785.00 11,785.00 11,785.00 11,785.00 0.0K
14:08 11,782.00 11,785.00 11,780.00 11,780.00 0.1K
14:09 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
14:12 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
14:14 11,775.00 11,775.00 11,770.00 11,770.00 0.4K
14:15 11,780.00 11,780.00 11,770.00 11,770.00 1.0K
14:17 11,770.00 11,770.00 11,770.00 11,770.00 0.6K
14:19 11,770.00 11,770.00 11,770.00 11,770.00 1.0K
14:21 11,772.00 11,772.00 11,772.00 11,772.00 0.0K
14:22 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
14:23 11,770.00 11,770.00 11,760.00 11,760.00 4.5K
14:25 11,760.00 11,775.00 11,760.00 11,775.00 0.1K
14:31 11,775.00 11,775.00 11,775.00 11,775.00 0.1K
14:33 11,775.00 11,775.00 11,770.00 11,770.00 0.2K
14:37 11,765.00 11,770.00 11,765.00 11,770.00 0.0K
14:38 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
14:44 11,770.00 11,770.00 11,770.00 11,770.00 0.4K
14:45 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
14:46 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
14:48 11,770.00 11,770.00 11,765.00 11,765.00 0.3K
14:49 11,765.00 11,765.00 11,765.00 11,765.00 0.1K
14:50 11,755.00 11,755.00 11,755.00 11,755.00 3.0K
14:54 11,765.00 11,765.00 11,765.00 11,765.00 0.1K
14:55 11,765.00 11,765.00 11,750.00 11,750.00 2.1K
14:57 11,750.00 11,750.00 11,750.00 11,750.00 0.0K
14:58 11,750.00 11,750.00 11,750.00 11,750.00 0.3K
14:59 11,750.00 11,750.00 11,750.00 11,750.00 0.0K
15:00 11,765.00 11,765.00 11,765.00 11,765.00 0.3K
15:01 11,770.00 11,770.00 11,770.00 11,770.00 0.2K
15:02 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
15:03 11,762.00 11,770.00 11,762.00 11,770.00 0.4K
15:05 11,772.00 11,772.00 11,770.00 11,770.00 0.2K
15:07 11,770.00 11,770.00 11,770.00 11,770.00 0.9K
15:09 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
15:11 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
15:14 11,775.00 11,775.00 11,765.00 11,765.00 0.3K
15:15 11,765.00 11,765.00 11,760.00 11,760.00 0.2K
15:16 11,775.00 11,775.00 11,770.00 11,770.00 0.0K
15:17 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
15:18 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
15:29 11,770.00 11,770.00 11,770.00 11,770.00 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし