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 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
09:01 11,855.00 11,855.00 11,800.00 11,800.00 0.1K
09:03 11,800.00 11,800.00 11,800.00 11,800.00 0.7K
09:06 11,835.00 11,835.00 11,835.00 11,835.00 0.4K
09:08 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
09:10 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
09:11 11,825.00 11,830.00 11,825.00 11,830.00 0.1K
09:12 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
09:13 11,830.00 11,830.00 11,825.00 11,825.00 0.4K
09:14 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
09:15 11,820.00 11,820.00 11,820.00 11,820.00 0.2K
09:17 11,810.00 11,815.00 11,810.00 11,815.00 0.0K
09:18 11,815.00 11,815.00 11,810.00 11,810.00 0.0K
09:19 11,805.00 11,810.00 11,805.00 11,810.00 0.0K
09:20 11,810.00 11,810.00 11,805.00 11,810.00 0.2K
09:21 11,805.00 11,810.00 11,805.00 11,810.00 0.3K
09:22 11,800.00 11,800.00 11,797.00 11,797.00 0.5K
09:23 11,795.00 11,795.00 11,775.00 11,775.00 0.1K
09:24 11,765.00 11,765.00 11,765.00 11,765.00 1.0K
09:25 11,785.00 11,785.00 11,785.00 11,785.00 0.0K
09:26 11,785.00 11,785.00 11,785.00 11,785.00 0.0K
09:30 11,800.00 11,800.00 11,800.00 11,800.00 0.1K
09:31 11,800.00 11,800.00 11,800.00 11,800.00 0.9K
09:32 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
09:33 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
09:34 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
09:35 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
09:37 11,800.00 11,800.00 11,800.00 11,800.00 0.1K
09:39 11,800.00 11,805.00 11,800.00 11,805.00 0.0K
09:40 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
09:42 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
09:43 11,800.00 11,805.00 11,800.00 11,805.00 0.0K
09:44 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
09:45 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
09:46 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
09:47 11,805.00 11,805.00 11,805.00 11,805.00 0.0K
09:48 11,805.00 11,830.00 11,805.00 11,825.00 1.7K
09:50 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
09:51 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
09:52 11,800.00 11,800.00 11,800.00 11,800.00 0.4K
09:53 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
09:54 11,830.00 11,835.00 11,830.00 11,835.00 2.2K
09:55 11,835.00 11,840.00 11,835.00 11,840.00 2.4K
09:59 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
10:01 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
10:03 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
10:04 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
10:05 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
10:07 11,835.00 11,840.00 11,835.00 11,840.00 0.0K
10:08 11,840.00 11,840.00 11,840.00 11,840.00 0.3K
10:09 11,840.00 11,840.00 11,835.00 11,835.00 0.0K
10:12 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:13 11,825.00 11,830.00 11,825.00 11,830.00 0.1K
10:14 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
10:16 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
10:17 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:18 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
10:19 11,825.00 11,830.00 11,825.00 11,825.00 0.0K
10:21 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
10:22 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:23 11,825.00 11,830.00 11,825.00 11,830.00 0.0K
10:25 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:27 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:30 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:31 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:32 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:33 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:34 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:36 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:38 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:40 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
10:41 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
10:42 11,825.00 11,825.00 11,825.00 11,825.00 0.2K
10:44 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
10:45 11,835.00 11,835.00 11,835.00 11,835.00 0.3K
10:46 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
10:49 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
10:51 11,840.00 11,840.00 11,840.00 11,840.00 0.1K
10:54 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
10:55 11,845.00 11,845.00 11,840.00 11,840.00 1.3K
10:58 11,845.00 11,845.00 11,845.00 11,845.00 0.7K
10:59 11,845.00 11,845.00 11,845.00 11,845.00 0.1K
11:00 11,842.00 11,842.00 11,840.00 11,840.00 0.3K
11:01 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
11:02 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
11:03 11,840.00 11,840.00 11,840.00 11,840.00 0.2K
11:05 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
11:10 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
11:11 11,835.00 11,835.00 11,835.00 11,835.00 0.4K
11:14 11,835.00 11,835.00 11,830.00 11,830.00 0.1K
11:15 11,830.00 11,830.00 11,830.00 11,830.00 0.2K
11:16 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
11:19 11,830.00 11,830.00 11,825.00 11,825.00 1.4K
11:22 11,830.00 11,830.00 11,820.00 11,820.00 1.0K
11:23 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
11:24 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
11:26 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
11:27 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
11:29 11,820.00 11,820.00 11,820.00 11,820.00 0.3K
11:31 11,820.00 11,820.00 11,820.00 11,820.00 0.0K
11:34 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
11:35 11,825.00 11,825.00 11,825.00 11,825.00 0.1K
11:38 11,830.00 11,830.00 11,830.00 11,830.00 3.0K
11:46 11,825.00 11,825.00 11,820.00 11,820.00 0.1K
11:56 11,830.00 11,830.00 11,830.00 11,830.00 2.2K
12:01 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
12:03 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
12:04 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
12:07 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
12:08 11,830.00 11,830.00 11,830.00 11,830.00 0.8K
12:10 11,825.00 11,830.00 11,825.00 11,830.00 0.0K
12:13 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
12:17 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
12:21 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
12:22 11,820.00 11,820.00 11,820.00 11,820.00 0.1K
12:27 11,840.00 11,840.00 11,820.00 11,820.00 0.1K
12:29 11,840.00 11,840.00 11,820.00 11,820.00 0.2K
12:30 11,820.00 11,820.00 11,820.00 11,820.00 0.7K
12:31 11,815.00 11,815.00 11,810.00 11,810.00 0.0K
12:33 11,840.00 11,840.00 11,825.00 11,825.00 0.0K
12:39 11,832.00 11,832.00 11,832.00 11,832.00 0.1K
12:41 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
12:44 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
12:47 11,835.00 11,835.00 11,835.00 11,835.00 0.3K
12:48 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
12:49 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
12:50 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
12:54 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
12:55 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
12:56 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
12:57 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
13:00 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
13:01 11,830.00 11,830.00 11,830.00 11,830.00 0.3K
13:03 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
13:14 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
13:15 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
13:16 11,835.00 11,835.00 11,835.00 11,835.00 2.0K
13:17 11,830.00 11,830.00 11,830.00 11,830.00 0.1K
13:20 11,840.00 11,840.00 11,840.00 11,840.00 0.8K
13:29 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
13:37 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
13:42 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
13:47 11,835.00 11,835.00 11,835.00 11,835.00 0.4K
13:50 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
13:52 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
13:54 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
13:55 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
13:57 11,830.00 11,830.00 11,830.00 11,830.00 0.2K
14:02 11,830.00 11,830.00 11,830.00 11,830.00 0.6K
14:07 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
14:13 11,830.00 11,830.00 11,830.00 11,830.00 0.4K
14:15 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
14:17 11,830.00 11,835.00 11,830.00 11,835.00 0.4K
14:21 11,840.00 11,840.00 11,840.00 11,840.00 1.8K
14:23 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
14:24 11,840.00 11,840.00 11,840.00 11,840.00 1.0K
14:25 11,835.00 11,840.00 11,835.00 11,840.00 3.1K
14:26 11,840.00 11,840.00 11,840.00 11,840.00 0.0K
14:27 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
14:30 11,830.00 11,830.00 11,805.00 11,805.00 3.1K
14:37 11,805.00 11,805.00 11,805.00 11,805.00 0.1K
14:43 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
14:44 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
14:45 11,835.00 11,835.00 11,835.00 11,835.00 0.1K
14:47 11,840.00 11,840.00 11,840.00 11,840.00 0.1K
14:50 11,840.00 11,840.00 11,840.00 11,840.00 4.2K
14:52 11,830.00 11,830.00 11,830.00 11,830.00 0.2K
14:53 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
14:59 11,835.00 11,835.00 11,835.00 11,835.00 0.0K
15:00 11,835.00 11,835.00 11,835.00 11,835.00 0.8K
15:04 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
15:06 11,825.00 11,825.00 11,825.00 11,825.00 0.0K
15:07 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
15:13 11,830.00 11,830.00 11,830.00 11,830.00 0.0K
15:29 11,840.00 11,840.00 11,840.00 11,840.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし