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 11,570.00 11,570.00 11,555.00 11,555.00 1.0K
09:01 11,530.00 11,530.00 11,530.00 11,530.00 0.7K
09:02 11,530.00 11,550.00 11,530.00 11,550.00 0.0K
09:03 11,550.00 11,550.00 11,545.00 11,550.00 0.1K
09:04 11,550.00 11,550.00 11,550.00 11,550.00 1.0K
09:05 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
09:06 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:07 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:13 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:14 11,570.00 11,570.00 11,560.00 11,560.00 5.4K
09:15 11,560.00 11,560.00 11,545.00 11,545.00 0.2K
09:16 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
09:17 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:19 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:20 11,545.00 11,545.00 11,545.00 11,545.00 0.2K
09:23 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:24 11,540.00 11,540.00 11,540.00 11,540.00 5.7K
09:25 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
09:26 11,535.00 11,535.00 11,530.00 11,530.00 0.1K
09:27 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
09:28 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:29 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:30 11,530.00 11,530.00 11,530.00 11,530.00 0.2K
09:31 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:33 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:34 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
09:35 11,530.00 11,530.00 11,527.00 11,527.00 0.0K
09:36 11,527.00 11,530.00 11,527.00 11,530.00 0.3K
09:37 11,527.00 11,530.00 11,527.00 11,530.00 0.4K
09:40 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
09:41 11,530.00 11,530.00 11,527.00 11,527.00 0.0K
09:42 11,530.00 11,530.00 11,527.00 11,530.00 0.2K
09:43 11,527.00 11,530.00 11,527.00 11,530.00 0.2K
09:44 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
09:45 11,530.00 11,530.00 11,525.00 11,525.00 0.8K
09:46 11,530.00 11,530.00 11,520.00 11,530.00 0.1K
09:47 11,530.00 11,530.00 11,530.00 11,530.00 0.2K
09:48 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:49 11,530.00 11,530.00 11,530.00 11,530.00 0.9K
09:51 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
09:54 11,525.00 11,525.00 11,520.00 11,520.00 0.2K
09:56 11,525.00 11,525.00 11,520.00 11,520.00 0.4K
09:58 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
09:59 11,520.00 11,520.00 11,520.00 11,520.00 0.1K
10:00 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
10:01 11,520.00 11,520.00 11,515.00 11,515.00 0.2K
10:02 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
10:04 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
10:05 11,520.00 11,520.00 11,515.00 11,515.00 0.0K
10:06 11,520.00 11,520.00 11,515.00 11,515.00 1.6K
10:07 11,520.00 11,520.00 11,520.00 11,520.00 0.3K
10:10 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
10:11 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
10:12 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
10:14 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
10:15 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
10:16 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
10:17 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
10:18 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
10:19 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
10:20 11,535.00 11,540.00 11,535.00 11,540.00 1.0K
10:21 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
10:22 11,565.00 11,565.00 11,565.00 11,565.00 0.2K
10:23 11,530.00 11,555.00 11,530.00 11,555.00 0.1K
10:24 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
10:25 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
10:26 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
10:27 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
10:28 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
10:29 11,540.00 11,540.00 11,540.00 11,540.00 0.4K
10:30 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
10:31 11,550.00 11,550.00 11,535.00 11,535.00 0.0K
10:32 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
10:33 11,550.00 11,555.00 11,550.00 11,555.00 0.1K
10:34 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
10:35 11,555.00 11,555.00 11,550.00 11,550.00 0.0K
10:36 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
10:37 11,535.00 11,535.00 11,535.00 11,535.00 0.6K
10:40 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
10:42 11,550.00 11,550.00 11,550.00 11,550.00 0.2K
10:46 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
10:47 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
10:48 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
10:49 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
10:51 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
10:57 11,535.00 11,540.00 11,535.00 11,540.00 0.1K
10:59 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
11:00 11,540.00 11,540.00 11,530.00 11,530.00 0.7K
11:03 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
11:06 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
11:08 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
11:13 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:15 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
11:16 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:18 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:19 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:22 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:25 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
11:30 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
11:34 11,540.00 11,540.00 11,540.00 11,540.00 1.1K
11:36 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:37 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:39 11,550.00 11,550.00 11,540.00 11,540.00 0.1K
11:41 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
11:42 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
11:46 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
11:47 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
11:51 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:53 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
11:56 11,550.00 11,550.00 11,550.00 11,550.00 0.3K
11:57 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
11:58 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
11:59 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
12:02 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
12:03 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
12:04 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
12:05 11,550.00 11,550.00 11,545.00 11,545.00 0.1K
12:09 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
12:13 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
12:20 11,545.00 11,545.00 11,545.00 11,545.00 0.1K
12:21 11,540.00 11,540.00 11,540.00 11,540.00 0.1K
12:22 11,535.00 11,535.00 11,525.00 11,525.00 1.1K
12:23 11,525.00 11,525.00 11,525.00 11,525.00 0.1K
12:25 11,525.00 11,530.00 11,525.00 11,530.00 0.1K
12:26 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
12:29 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:33 11,530.00 11,530.00 11,530.00 11,530.00 0.3K
12:35 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:36 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
12:38 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:40 11,525.00 11,525.00 11,525.00 11,525.00 0.1K
12:45 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:46 11,530.00 11,530.00 11,520.00 11,520.00 0.0K
12:54 11,527.00 11,527.00 11,525.00 11,525.00 0.1K
12:55 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:57 11,525.00 11,525.00 11,525.00 11,525.00 0.1K
12:58 11,525.00 11,525.00 11,520.00 11,525.00 0.6K
13:00 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
13:02 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
13:05 11,525.00 11,525.00 11,525.00 11,525.00 0.2K
13:06 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
13:07 11,520.00 11,520.00 11,520.00 11,520.00 0.5K
13:10 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
13:14 11,522.00 11,522.00 11,520.00 11,520.00 0.2K
13:15 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
13:17 11,520.00 11,520.00 11,520.00 11,520.00 0.3K
13:25 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
13:30 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
13:31 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
13:33 11,525.00 11,530.00 11,525.00 11,530.00 0.4K
13:34 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
13:35 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
13:39 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
13:42 11,530.00 11,530.00 11,530.00 11,530.00 0.2K
13:43 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
13:44 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
13:48 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
13:49 11,530.00 11,535.00 11,530.00 11,535.00 0.4K
13:50 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:51 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:52 11,540.00 11,540.00 11,540.00 11,540.00 0.1K
13:53 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:54 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:55 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:56 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:57 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:58 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:59 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
14:00 11,540.00 11,540.00 11,540.00 11,540.00 0.2K
14:01 11,540.00 11,540.00 11,535.00 11,535.00 0.1K
14:02 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
14:03 11,540.00 11,540.00 11,535.00 11,535.00 0.2K
14:04 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
14:05 11,540.00 11,550.00 11,540.00 11,550.00 0.2K
14:06 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:07 11,540.00 11,550.00 11,540.00 11,550.00 0.1K
14:08 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:09 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:10 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:11 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:12 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
14:13 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:14 11,550.00 11,550.00 11,550.00 11,550.00 1.0K
14:15 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:16 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:17 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:18 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:19 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:20 11,545.00 11,555.00 11,545.00 11,555.00 0.1K
14:21 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:22 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
14:23 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:24 11,545.00 11,555.00 11,545.00 11,555.00 0.1K
14:25 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:26 11,545.00 11,555.00 11,545.00 11,555.00 0.0K
14:27 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:28 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:29 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:30 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:31 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
14:32 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:33 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:34 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:35 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:36 11,555.00 11,555.00 11,545.00 11,545.00 0.1K
14:37 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
14:38 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:39 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:40 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:41 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:42 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:43 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:44 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:45 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:46 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
14:47 11,555.00 11,555.00 11,555.00 11,555.00 0.5K
14:48 11,555.00 11,565.00 11,555.00 11,565.00 0.5K
14:49 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:50 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:51 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
14:52 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:53 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:54 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:55 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:56 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:57 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:58 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
14:59 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
15:00 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
15:01 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
15:02 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
15:03 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
15:04 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
15:05 11,575.00 11,575.00 11,555.00 11,570.00 0.4K
15:06 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
15:07 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
15:08 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
15:09 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
15:10 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
15:11 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
15:12 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
15:13 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
15:14 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
15:15 11,560.00 11,580.00 11,560.00 11,580.00 0.3K
15:16 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
15:17 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
15:18 11,580.00 11,585.00 11,580.00 11,585.00 0.0K
15:19 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
15:29 11,585.00 11,585.00 11,585.00 11,585.00 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし