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 11,830.00 11,830.00 11,810.00 11,810.00 0.6K
09:01 11,790.00 11,790.00 11,785.00 11,785.00 0.0K
09:03 11,775.00 11,775.00 11,755.00 11,755.00 0.0K
09:04 11,640.00 11,640.00 11,640.00 11,640.00 0.4K
09:05 11,645.00 11,750.00 11,645.00 11,750.00 0.9K
09:06 11,745.00 11,745.00 11,745.00 11,745.00 0.1K
09:07 11,740.00 11,745.00 11,740.00 11,740.00 0.1K
09:08 11,740.00 11,740.00 11,730.00 11,730.00 0.5K
09:09 11,730.00 11,745.00 11,730.00 11,745.00 0.0K
09:12 11,745.00 11,745.00 11,730.00 11,745.00 0.0K
09:13 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
09:14 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
09:15 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
09:16 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
09:17 11,745.00 11,745.00 11,740.00 11,740.00 0.0K
09:18 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
09:19 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
09:20 11,740.00 11,740.00 11,700.00 11,700.00 0.6K
09:21 11,700.00 11,700.00 11,695.00 11,695.00 0.1K
09:22 11,745.00 11,745.00 11,745.00 11,745.00 0.1K
09:24 11,695.00 11,695.00 11,695.00 11,695.00 0.0K
09:30 11,730.00 11,735.00 11,730.00 11,730.00 0.7K
09:31 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:32 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
09:33 11,725.00 11,725.00 11,720.00 11,720.00 0.0K
09:34 11,705.00 11,705.00 11,700.00 11,700.00 0.0K
09:35 11,695.00 11,700.00 11,695.00 11,700.00 0.1K
09:37 11,695.00 11,700.00 11,685.00 11,685.00 5.2K
09:38 11,700.00 11,700.00 11,695.00 11,695.00 0.0K
09:42 11,685.00 11,685.00 11,680.00 11,680.00 0.1K
09:43 11,685.00 11,685.00 11,680.00 11,685.00 0.1K
09:44 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:45 11,680.00 11,685.00 11,670.00 11,685.00 0.1K
09:46 11,685.00 11,690.00 11,685.00 11,690.00 0.1K
09:47 11,690.00 11,695.00 11,690.00 11,695.00 0.0K
09:48 11,665.00 11,665.00 11,665.00 11,665.00 0.7K
09:49 11,660.00 11,660.00 11,660.00 11,660.00 0.1K
09:50 11,685.00 11,685.00 11,640.00 11,640.00 0.3K
09:52 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:53 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:55 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
09:57 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:58 11,680.00 11,680.00 11,645.00 11,675.00 0.0K
10:01 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:02 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:03 11,685.00 11,685.00 11,685.00 11,685.00 0.1K
10:04 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:05 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:07 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:08 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:09 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:10 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:11 11,680.00 11,685.00 11,680.00 11,685.00 0.0K
10:12 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:13 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
10:15 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
10:16 11,675.00 11,675.00 11,675.00 11,675.00 0.0K
10:17 11,670.00 11,670.00 11,670.00 11,670.00 0.0K
10:18 11,670.00 11,670.00 11,665.00 11,665.00 0.0K
10:19 11,665.00 11,670.00 11,665.00 11,665.00 0.0K
10:20 11,670.00 11,670.00 11,660.00 11,660.00 0.0K
10:21 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:22 11,670.00 11,670.00 11,670.00 11,670.00 0.0K
10:23 11,670.00 11,670.00 11,670.00 11,670.00 0.0K
10:24 11,670.00 11,670.00 11,670.00 11,670.00 0.0K
10:25 11,675.00 11,675.00 11,670.00 11,670.00 0.0K
10:26 11,670.00 11,675.00 11,670.00 11,675.00 0.1K
10:27 11,670.00 11,670.00 11,665.00 11,665.00 0.0K
10:28 11,665.00 11,665.00 11,660.00 11,660.00 0.0K
10:29 11,665.00 11,670.00 11,665.00 11,665.00 0.1K
10:30 11,670.00 11,675.00 11,670.00 11,675.00 0.0K
10:31 11,670.00 11,675.00 11,670.00 11,675.00 0.0K
10:32 11,670.00 11,680.00 11,670.00 11,680.00 0.0K
10:33 11,675.00 11,685.00 11,675.00 11,685.00 0.0K
10:34 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
10:35 11,675.00 11,680.00 11,675.00 11,680.00 0.0K
10:36 11,675.00 11,675.00 11,675.00 11,675.00 0.0K
10:37 11,675.00 11,675.00 11,675.00 11,675.00 0.1K
10:40 11,665.00 11,665.00 11,660.00 11,660.00 0.1K
10:41 11,665.00 11,665.00 11,640.00 11,640.00 0.4K
10:44 11,645.00 11,645.00 11,640.00 11,640.00 0.8K
10:46 11,640.00 11,645.00 11,640.00 11,645.00 0.2K
10:48 11,640.00 11,645.00 11,640.00 11,645.00 0.1K
10:49 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
10:50 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
10:51 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
10:52 11,645.00 11,645.00 11,645.00 11,645.00 0.1K
10:53 11,640.00 11,640.00 11,635.00 11,635.00 0.6K
10:55 11,635.00 11,635.00 11,630.00 11,630.00 0.5K
10:56 11,630.00 11,630.00 11,630.00 11,630.00 0.2K
10:57 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
10:58 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
10:59 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
11:00 11,640.00 11,640.00 11,635.00 11,635.00 0.0K
11:01 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
11:02 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
11:03 11,640.00 11,645.00 11,635.00 11,635.00 0.2K
11:06 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
11:07 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
11:08 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
11:12 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
11:13 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
11:15 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
11:22 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
11:31 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
11:34 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
11:35 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
11:40 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
11:41 11,665.00 11,665.00 11,665.00 11,665.00 0.1K
11:43 11,640.00 11,640.00 11,640.00 11,640.00 1.0K
11:48 11,655.00 11,655.00 11,640.00 11,640.00 0.9K
11:52 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
11:53 11,640.00 11,670.00 11,640.00 11,670.00 0.5K
11:57 11,670.00 11,670.00 11,670.00 11,670.00 0.0K
11:58 11,665.00 11,665.00 11,660.00 11,660.00 0.0K
12:00 11,640.00 11,640.00 11,640.00 11,640.00 1.7K
12:04 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:07 11,630.00 11,630.00 11,630.00 11,630.00 1.7K
12:08 11,630.00 11,630.00 11,630.00 11,630.00 0.3K
12:11 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:18 11,645.00 11,645.00 11,645.00 11,645.00 0.3K
12:23 11,655.00 11,655.00 11,655.00 11,655.00 0.0K
12:26 11,655.00 11,655.00 11,655.00 11,655.00 0.1K
12:28 11,660.00 11,660.00 11,660.00 11,660.00 0.1K
12:30 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:31 11,640.00 11,640.00 11,635.00 11,635.00 0.0K
12:32 11,635.00 11,640.00 11,635.00 11,640.00 0.0K
12:33 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:34 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:35 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:36 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
12:37 11,640.00 11,650.00 11,640.00 11,650.00 0.1K
12:38 11,655.00 11,655.00 11,655.00 11,655.00 0.0K
12:39 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:40 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:41 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:42 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:43 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
12:44 11,645.00 11,645.00 11,640.00 11,645.00 0.1K
12:45 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:46 11,650.00 11,650.00 11,645.00 11,645.00 0.1K
12:47 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:48 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:49 11,645.00 11,650.00 11,645.00 11,650.00 0.1K
12:50 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:51 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:52 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:53 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:54 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
12:55 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:56 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:57 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:58 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
12:59 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:00 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:01 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:02 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:03 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
13:04 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
13:05 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
13:06 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
13:07 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
13:08 11,645.00 11,650.00 11,645.00 11,650.00 0.1K
13:09 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:10 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:11 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:12 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:13 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:14 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:15 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:16 11,645.00 11,650.00 11,645.00 11,650.00 0.1K
13:17 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:18 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:19 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
13:20 11,650.00 11,650.00 11,645.00 11,650.00 0.1K
13:21 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:22 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
13:23 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
13:24 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
13:25 11,645.00 11,670.00 11,645.00 11,665.00 0.1K
13:26 11,655.00 11,655.00 11,655.00 11,655.00 0.0K
13:27 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
13:28 11,650.00 11,650.00 11,645.00 11,645.00 0.1K
13:29 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
13:30 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:31 11,650.00 11,650.00 11,645.00 11,650.00 0.0K
13:32 11,650.00 11,655.00 11,650.00 11,655.00 0.0K
13:33 11,655.00 11,655.00 11,650.00 11,650.00 0.0K
13:34 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:35 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
13:36 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
13:37 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
13:38 11,645.00 11,655.00 11,645.00 11,655.00 0.1K
13:39 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:40 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
13:41 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
13:42 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
13:43 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
13:44 11,650.00 11,655.00 11,650.00 11,655.00 0.2K
13:45 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:46 11,655.00 11,655.00 11,650.00 11,650.00 0.1K
13:47 11,655.00 11,655.00 11,650.00 11,650.00 0.0K
13:48 11,650.00 11,655.00 11,650.00 11,655.00 0.1K
13:49 11,650.00 11,655.00 11,650.00 11,655.00 0.1K
13:50 11,645.00 11,650.00 11,645.00 11,650.00 0.1K
13:51 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
13:52 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
13:53 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
13:54 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
13:55 11,645.00 11,650.00 11,645.00 11,650.00 1.1K
13:56 11,650.00 11,655.00 11,650.00 11,655.00 0.1K
13:57 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
13:58 11,655.00 11,655.00 11,650.00 11,650.00 0.0K
13:59 11,655.00 11,655.00 11,645.00 11,645.00 0.1K
14:00 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:01 11,650.00 11,655.00 11,650.00 11,655.00 0.1K
14:02 11,650.00 11,655.00 11,650.00 11,655.00 0.0K
14:03 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
14:04 11,655.00 11,655.00 11,650.00 11,650.00 0.1K
14:05 11,655.00 11,655.00 11,655.00 11,655.00 0.0K
14:06 11,650.00 11,655.00 11,650.00 11,655.00 0.0K
14:07 11,650.00 11,660.00 11,650.00 11,655.00 0.1K
14:08 11,655.00 11,655.00 11,655.00 11,655.00 0.0K
14:09 11,655.00 11,655.00 11,650.00 11,650.00 0.0K
14:10 11,650.00 11,655.00 11,650.00 11,655.00 0.0K
14:11 11,650.00 11,655.00 11,650.00 11,650.00 0.1K
14:12 11,650.00 11,655.00 11,650.00 11,650.00 0.1K
14:13 11,650.00 11,655.00 11,650.00 11,655.00 0.0K
14:14 11,650.00 11,655.00 11,650.00 11,655.00 0.1K
14:15 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
14:16 11,655.00 11,655.00 11,650.00 11,650.00 0.1K
14:17 11,655.00 11,655.00 11,650.00 11,650.00 0.0K
14:18 11,655.00 11,655.00 11,655.00 11,655.00 0.0K
14:19 11,655.00 11,655.00 11,650.00 11,655.00 0.0K
14:20 11,650.00 11,655.00 11,650.00 11,655.00 0.0K
14:21 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
14:22 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
14:23 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:24 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:25 11,650.00 11,650.00 11,645.00 11,650.00 0.0K
14:26 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:27 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
14:28 11,650.00 11,650.00 11,645.00 11,645.00 0.1K
14:29 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:30 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
14:31 11,640.00 11,645.00 11,640.00 11,645.00 0.0K
14:32 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:33 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
14:34 11,650.00 11,650.00 11,645.00 11,645.00 0.1K
14:35 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
14:36 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
14:37 11,645.00 11,650.00 11,645.00 11,650.00 0.1K
14:38 11,645.00 11,650.00 11,645.00 11,650.00 0.1K
14:39 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
14:40 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
14:41 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:42 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:43 11,645.00 11,650.00 11,645.00 11,645.00 0.2K
14:44 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:45 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
14:46 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
14:47 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
14:48 11,645.00 11,650.00 11,645.00 11,650.00 0.0K
14:49 11,650.00 11,650.00 11,645.00 11,650.00 0.0K
14:50 11,650.00 11,650.00 11,645.00 11,650.00 0.0K
14:51 11,645.00 11,647.00 11,645.00 11,647.00 0.0K
14:52 11,650.00 11,650.00 11,645.00 11,645.00 0.1K
14:53 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
14:54 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
14:55 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
14:56 11,645.00 11,650.00 11,645.00 11,645.00 0.1K
14:57 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
14:58 11,645.00 11,650.00 11,640.00 11,640.00 0.1K
14:59 11,640.00 11,645.00 11,640.00 11,640.00 0.1K
15:00 11,640.00 11,645.00 11,640.00 11,640.00 0.1K
15:01 11,640.00 11,645.00 11,640.00 11,645.00 0.0K
15:02 11,640.00 11,645.00 11,640.00 11,645.00 0.1K
15:03 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
15:04 11,645.00 11,645.00 11,640.00 11,645.00 0.2K
15:05 11,650.00 11,655.00 11,650.00 11,650.00 0.1K
15:06 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
15:07 11,645.00 11,655.00 11,645.00 11,650.00 0.1K
15:08 11,645.00 11,645.00 11,640.00 11,645.00 0.0K
15:09 11,650.00 11,650.00 11,645.00 11,645.00 0.0K
15:10 11,650.00 11,650.00 11,650.00 11,650.00 0.1K
15:11 11,660.00 11,720.00 11,660.00 11,715.00 4.1K
15:12 11,715.00 11,715.00 11,710.00 11,710.00 0.0K
15:13 11,705.00 11,705.00 11,705.00 11,705.00 0.0K
15:14 11,705.00 11,720.00 11,700.00 11,700.00 1.3K
15:16 11,695.00 11,695.00 11,690.00 11,690.00 0.1K
15:17 11,690.00 11,695.00 11,690.00 11,695.00 0.0K
15:18 11,705.00 11,710.00 11,700.00 11,710.00 0.0K
15:19 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
15:29 11,725.00 11,725.00 11,725.00 11,725.00 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