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 11,475.00 11,500.00 11,475.00 11,500.00 1.1K
09:01 11,500.00 11,500.00 11,500.00 11,500.00 0.0K
09:02 11,500.00 11,500.00 11,500.00 11,500.00 0.4K
09:05 11,525.00 11,525.00 11,525.00 11,525.00 0.1K
09:06 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
09:07 11,595.00 11,595.00 11,595.00 11,595.00 0.2K
09:08 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
09:09 11,590.00 11,595.00 11,590.00 11,595.00 0.1K
09:10 11,550.00 11,550.00 11,550.00 11,550.00 1.2K
09:13 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
09:14 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
09:16 11,575.00 11,575.00 11,570.00 11,570.00 0.0K
09:18 11,570.00 11,570.00 11,570.00 11,570.00 0.5K
09:22 11,550.00 11,550.00 11,545.00 11,545.00 0.5K
09:23 11,545.00 11,545.00 11,545.00 11,545.00 0.5K
09:24 11,570.00 11,570.00 11,545.00 11,545.00 1.1K
09:26 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:29 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:30 11,565.00 11,570.00 11,565.00 11,570.00 0.1K
09:31 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
09:32 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
09:33 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
09:34 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
09:36 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
09:37 11,565.00 11,565.00 11,560.00 11,560.00 0.1K
09:38 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:39 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:40 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:41 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:43 11,560.00 11,560.00 11,550.00 11,560.00 0.6K
09:44 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:47 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
09:48 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
09:50 11,550.00 11,550.00 11,550.00 11,550.00 0.2K
09:53 11,550.00 11,550.00 11,550.00 11,550.00 0.3K
09:56 11,550.00 11,555.00 11,550.00 11,555.00 1.2K
10:01 11,560.00 11,565.00 11,560.00 11,565.00 1.3K
10:02 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
10:03 11,565.00 11,565.00 11,560.00 11,565.00 0.2K
10:04 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
10:05 11,570.00 11,570.00 11,570.00 11,570.00 0.2K
10:06 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
10:07 11,585.00 11,585.00 11,585.00 11,585.00 0.2K
10:08 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
10:10 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:11 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:13 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:14 11,585.00 11,585.00 11,585.00 11,585.00 0.7K
10:15 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
10:16 11,580.00 11,580.00 11,575.00 11,575.00 0.1K
10:17 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:18 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:21 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:22 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:23 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:24 11,580.00 11,585.00 11,580.00 11,580.00 0.0K
10:30 11,585.00 11,585.00 11,582.00 11,585.00 0.0K
10:31 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:32 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:33 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:34 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:35 11,585.00 11,590.00 11,580.00 11,590.00 0.8K
10:36 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:37 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:38 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:39 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:40 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
10:43 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:45 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:47 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:48 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:49 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:50 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:54 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
10:59 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
11:02 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
11:11 11,585.00 11,585.00 11,585.00 11,585.00 0.3K
11:15 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
11:16 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
11:18 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
11:21 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
11:35 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
11:40 11,595.00 11,595.00 11,595.00 11,595.00 1.2K
11:46 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
11:47 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
11:49 11,600.00 11,600.00 11,595.00 11,595.00 0.9K
12:00 11,595.00 11,595.00 11,590.00 11,590.00 0.2K
12:05 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
12:14 11,595.00 11,595.00 11,595.00 11,595.00 0.3K
12:15 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
12:17 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
12:22 11,590.00 11,590.00 11,590.00 11,590.00 2.5K
12:23 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
12:24 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:25 11,595.00 11,595.00 11,590.00 11,590.00 2.3K
12:27 11,585.00 11,590.00 11,585.00 11,590.00 0.3K
12:37 11,585.00 11,585.00 11,585.00 11,585.00 0.3K
12:39 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
12:40 11,580.00 11,580.00 11,580.00 11,580.00 0.5K
12:43 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
12:44 11,585.00 11,585.00 11,585.00 11,585.00 0.2K
12:45 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
12:47 11,580.00 11,580.00 11,575.00 11,575.00 0.8K
12:49 11,575.00 11,575.00 11,575.00 11,575.00 0.5K
12:51 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
12:52 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
12:54 11,580.00 11,580.00 11,580.00 11,580.00 0.3K
12:56 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
12:57 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
12:58 11,580.00 11,580.00 11,580.00 11,580.00 0.2K
13:00 11,580.00 11,580.00 11,575.00 11,575.00 0.3K
13:01 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
13:02 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
13:03 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:09 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:10 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
13:11 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
13:12 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:14 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:15 11,580.00 11,580.00 11,575.00 11,575.00 0.5K
13:16 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
13:20 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:29 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
13:30 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:35 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:36 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
13:37 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
13:38 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
13:40 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
13:45 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
13:46 11,585.00 11,585.00 11,585.00 11,585.00 0.2K
13:48 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
13:59 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:01 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:02 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:05 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:07 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:08 11,585.00 11,585.00 11,585.00 11,585.00 0.2K
14:09 11,585.00 11,585.00 11,580.00 11,580.00 0.0K
14:10 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:20 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
14:24 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:27 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:30 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:32 11,585.00 11,585.00 11,585.00 11,585.00 1.0K
14:33 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:34 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
14:36 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:37 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:39 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
14:40 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
14:42 11,580.00 11,580.00 11,580.00 11,580.00 0.8K
14:47 11,585.00 11,585.00 11,585.00 11,585.00 0.5K
14:48 11,580.00 11,580.00 11,580.00 11,580.00 0.2K
14:53 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
14:58 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
14:59 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
15:01 11,575.00 11,590.00 11,575.00 11,590.00 4.0K
15:09 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
15:13 11,580.00 11,585.00 11,580.00 11,585.00 0.1K
15:15 11,585.00 11,585.00 11,580.00 11,580.00 1.1K
15:16 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
15:18 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
15:29 11,585.00 11,585.00 11,585.00 11,585.00 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