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 11,685.00 11,685.00 11,685.00 11,685.00 2.0K
09:01 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:02 11,690.00 11,690.00 11,675.00 11,675.00 2.4K
09:03 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
09:04 11,760.00 11,760.00 11,755.00 11,755.00 0.0K
09:05 11,755.00 11,755.00 11,755.00 11,755.00 0.1K
09:06 11,755.00 11,755.00 11,755.00 11,755.00 0.0K
09:07 11,745.00 11,745.00 11,735.00 11,735.00 0.0K
09:08 11,735.00 11,735.00 11,735.00 11,735.00 0.3K
09:09 11,735.00 11,735.00 11,735.00 11,735.00 0.7K
09:10 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
09:11 11,715.00 11,715.00 11,710.00 11,715.00 0.1K
09:12 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
09:13 11,715.00 11,740.00 11,715.00 11,715.00 0.2K
09:18 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
09:19 11,740.00 11,745.00 11,740.00 11,745.00 0.1K
09:20 11,745.00 11,750.00 11,745.00 11,750.00 0.2K
09:21 11,750.00 11,755.00 11,750.00 11,755.00 0.0K
09:22 11,750.00 11,755.00 11,750.00 11,755.00 0.2K
09:23 11,755.00 11,755.00 11,755.00 11,755.00 0.0K
09:24 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
09:25 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
09:26 11,765.00 11,765.00 11,765.00 11,765.00 0.2K
09:28 11,760.00 11,765.00 11,755.00 11,755.00 0.1K
09:29 11,755.00 11,755.00 11,755.00 11,755.00 0.0K
09:30 11,755.00 11,755.00 11,755.00 11,755.00 0.1K
09:31 11,755.00 11,755.00 11,755.00 11,755.00 0.0K
09:34 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
09:35 11,765.00 11,765.00 11,760.00 11,760.00 0.1K
09:36 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
09:37 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
09:38 11,765.00 11,770.00 11,765.00 11,770.00 0.3K
09:39 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
09:40 11,770.00 11,770.00 11,770.00 11,770.00 0.2K
09:41 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
09:42 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
09:43 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
09:44 11,770.00 11,770.00 11,770.00 11,770.00 0.3K
09:45 11,770.00 11,770.00 11,767.00 11,767.00 0.2K
09:46 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
09:47 11,770.00 11,770.00 11,770.00 11,770.00 0.1K
09:48 11,770.00 11,780.00 11,770.00 11,780.00 1.9K
09:49 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
09:50 11,780.00 11,780.00 11,740.00 11,770.00 3.6K
09:51 11,765.00 11,765.00 11,745.00 11,745.00 0.0K
09:53 11,765.00 11,780.00 11,765.00 11,780.00 0.1K
09:54 11,775.00 11,775.00 11,760.00 11,760.00 0.0K
09:55 11,735.00 11,735.00 11,735.00 11,735.00 0.9K
09:57 11,745.00 11,750.00 11,745.00 11,750.00 0.0K
10:00 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
10:01 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:02 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:03 11,770.00 11,775.00 11,770.00 11,775.00 0.0K
10:04 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:05 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
10:06 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:07 11,770.00 11,775.00 11,770.00 11,775.00 0.0K
10:08 11,770.00 11,770.00 11,765.00 11,765.00 0.1K
10:09 11,760.00 11,760.00 11,760.00 11,760.00 0.0K
10:10 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:11 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:12 11,770.00 11,770.00 11,765.00 11,765.00 0.3K
10:13 11,770.00 11,775.00 11,770.00 11,775.00 0.0K
10:15 11,775.00 11,775.00 11,775.00 11,775.00 0.1K
10:16 11,775.00 11,775.00 11,775.00 11,775.00 0.2K
10:17 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:18 11,770.00 11,775.00 11,770.00 11,775.00 0.9K
10:19 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:20 11,775.00 11,775.00 11,775.00 11,775.00 0.1K
10:21 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:22 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:23 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:24 11,770.00 11,775.00 11,770.00 11,775.00 0.0K
10:25 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:26 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:27 11,775.00 11,775.00 11,770.00 11,770.00 0.0K
10:28 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:29 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
10:30 11,775.00 11,780.00 11,775.00 11,775.00 0.1K
10:31 11,775.00 11,775.00 11,775.00 11,775.00 0.0K
10:32 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
10:33 11,780.00 11,790.00 11,775.00 11,790.00 0.6K
10:34 11,790.00 11,790.00 11,790.00 11,790.00 0.5K
10:35 11,790.00 11,790.00 11,785.00 11,785.00 0.1K
10:36 11,780.00 11,785.00 11,780.00 11,785.00 0.0K
10:37 11,785.00 11,785.00 11,785.00 11,785.00 0.1K
10:38 11,785.00 11,790.00 11,785.00 11,790.00 0.1K
10:39 11,785.00 11,785.00 11,785.00 11,785.00 0.0K
10:41 11,790.00 11,790.00 11,790.00 11,790.00 0.1K
10:42 11,790.00 11,790.00 11,790.00 11,790.00 0.2K
10:43 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
10:45 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
10:46 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
10:47 11,805.00 11,805.00 11,800.00 11,800.00 0.1K
10:48 11,800.00 11,800.00 11,800.00 11,800.00 0.1K
10:49 11,800.00 11,805.00 11,800.00 11,805.00 0.5K
10:50 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
10:51 11,805.00 11,805.00 11,805.00 11,805.00 0.5K
10:52 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
10:53 11,805.00 11,805.00 11,800.00 11,800.00 0.3K
10:54 11,810.00 11,810.00 11,805.00 11,805.00 0.1K
10:55 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
10:56 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
10:57 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
10:58 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
10:59 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:00 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:01 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
11:02 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:03 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
11:05 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:07 11,815.00 11,815.00 11,815.00 11,815.00 0.0K
11:08 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
11:09 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
11:10 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
11:11 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
11:13 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
11:15 11,810.00 11,810.00 11,805.00 11,805.00 0.0K
11:16 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:17 11,810.00 11,810.00 11,805.00 11,805.00 0.2K
11:19 11,805.00 11,805.00 11,805.00 11,805.00 0.5K
11:22 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
11:26 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
11:27 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:28 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:29 11,805.00 11,805.00 11,805.00 11,805.00 0.2K
11:30 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:31 11,810.00 11,810.00 11,810.00 11,810.00 0.5K
11:32 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:33 11,805.00 11,810.00 11,805.00 11,805.00 0.1K
11:35 11,800.00 11,800.00 11,800.00 11,800.00 0.1K
11:36 11,800.00 11,800.00 11,800.00 11,800.00 1.3K
11:37 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
11:39 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:40 11,800.00 11,800.00 11,795.00 11,795.00 0.1K
11:42 11,800.00 11,805.00 11,800.00 11,805.00 0.0K
11:43 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
11:45 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
11:46 11,800.00 11,800.00 11,800.00 11,800.00 0.1K
11:47 11,800.00 11,800.00 11,795.00 11,795.00 0.8K
11:48 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
11:50 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
11:51 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
11:52 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
11:53 11,795.00 11,795.00 11,790.00 11,790.00 0.1K
11:56 11,790.00 11,790.00 11,790.00 11,790.00 0.1K
11:58 11,795.00 11,795.00 11,790.00 11,790.00 0.0K
11:59 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:00 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:02 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:03 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:05 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:07 11,795.00 11,795.00 11,790.00 11,790.00 0.0K
12:09 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:10 11,790.00 11,790.00 11,790.00 11,790.00 0.1K
12:13 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
12:17 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
12:18 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
12:20 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
12:22 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
12:23 11,800.00 11,800.00 11,800.00 11,800.00 0.2K
12:24 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
12:25 11,797.00 11,797.00 11,795.00 11,795.00 0.2K
12:26 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
12:30 11,800.00 11,800.00 11,795.00 11,795.00 0.1K
12:32 11,795.00 11,795.00 11,790.00 11,790.00 0.1K
12:33 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:34 11,785.00 11,785.00 11,785.00 11,785.00 0.1K
12:36 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:37 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:39 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:41 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:43 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:45 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:47 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:48 11,790.00 11,790.00 11,790.00 11,790.00 0.1K
12:49 11,790.00 11,790.00 11,785.00 11,785.00 0.1K
12:50 11,780.00 11,780.00 11,780.00 11,780.00 0.2K
12:52 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:53 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:54 11,795.00 11,795.00 11,790.00 11,790.00 0.1K
12:55 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:56 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
12:58 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
13:00 11,790.00 11,790.00 11,785.00 11,785.00 0.2K
13:01 11,785.00 11,785.00 11,780.00 11,780.00 0.2K
13:03 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
13:05 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
13:06 11,785.00 11,785.00 11,780.00 11,780.00 0.1K
13:08 11,780.00 11,780.00 11,780.00 11,780.00 0.1K
13:09 11,765.00 11,770.00 11,765.00 11,770.00 4.0K
13:10 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:11 11,770.00 11,770.00 11,765.00 11,765.00 0.1K
13:12 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
13:13 11,765.00 11,765.00 11,765.00 11,765.00 0.1K
13:14 11,765.00 11,765.00 11,760.00 11,760.00 0.1K
13:15 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
13:17 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
13:18 11,765.00 11,765.00 11,765.00 11,765.00 0.0K
13:22 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:23 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:24 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
13:27 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 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:30 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
13:35 11,785.00 11,785.00 11,785.00 11,785.00 0.0K
13:37 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
13:39 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
13:40 11,790.00 11,790.00 11,790.00 11,790.00 0.0K
13:41 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:42 11,790.00 11,790.00 11,785.00 11,785.00 0.0K
13:45 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:47 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:48 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:50 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:52 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:54 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:56 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:58 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
13:59 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
14:00 11,795.00 11,795.00 11,795.00 11,795.00 0.1K
14:01 11,795.00 11,795.00 11,795.00 11,795.00 0.3K
14:03 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:05 11,800.00 11,800.00 11,800.00 11,800.00 0.3K
14:06 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:07 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:09 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:10 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:11 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:13 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:14 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:15 11,800.00 11,805.00 11,800.00 11,805.00 0.9K
14:17 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:18 11,800.00 11,800.00 11,800.00 11,800.00 1.7K
14:20 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:22 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:24 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:25 11,800.00 11,800.00 11,800.00 11,800.00 0.9K
14:26 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:27 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:28 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:29 11,800.00 11,800.00 11,800.00 11,800.00 0.2K
14:32 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
14:33 11,807.00 11,807.00 11,800.00 11,800.00 0.1K
14:35 11,800.00 11,800.00 11,800.00 11,800.00 0.1K
14:37 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:38 11,800.00 11,800.00 11,795.00 11,795.00 0.5K
14:39 11,800.00 11,800.00 11,800.00 11,800.00 0.5K
14:41 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
14:45 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
14:47 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
14:49 11,805.00 11,805.00 11,805.00 11,805.00 0.2K
14:50 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
14:52 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
14:53 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
14:55 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
14:56 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
14:58 11,810.00 11,810.00 11,810.00 11,810.00 0.2K
15:00 11,810.00 11,810.00 11,810.00 11,810.00 1.3K
15:02 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
15:03 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
15:04 11,810.00 11,810.00 11,810.00 11,810.00 0.1K
15:05 11,810.00 11,815.00 11,805.00 11,805.00 0.1K
15:06 11,810.00 11,810.00 11,810.00 11,810.00 0.1K
15:07 11,812.00 11,812.00 11,810.00 11,810.00 0.1K
15:11 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
15:12 11,790.00 11,795.00 11,790.00 11,795.00 3.0K
15:15 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
15:18 11,795.00 11,795.00 11,795.00 11,795.00 0.0K
15:29 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし