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 11,725.00 11,725.00 11,725.00 11,725.00 0.2K
09:01 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
09:02 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:03 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
09:04 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:05 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:07 11,705.00 11,705.00 11,705.00 11,705.00 0.0K
09:08 11,705.00 11,705.00 11,705.00 11,705.00 0.0K
09:10 11,705.00 11,705.00 11,705.00 11,705.00 0.0K
09:11 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
09:12 11,695.00 11,695.00 11,695.00 11,695.00 0.0K
09:13 11,695.00 11,695.00 11,695.00 11,695.00 0.1K
09:14 11,580.00 11,685.00 11,580.00 11,685.00 0.1K
09:15 11,685.00 11,685.00 11,685.00 11,685.00 0.1K
09:16 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:18 11,670.00 11,670.00 11,650.00 11,650.00 0.4K
09:19 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
09:20 11,650.00 11,650.00 11,580.00 11,580.00 0.5K
09:21 11,645.00 11,645.00 11,645.00 11,645.00 0.1K
09:23 11,545.00 11,580.00 11,545.00 11,580.00 1.0K
09:24 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:25 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:26 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:27 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:28 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:29 11,565.00 11,580.00 11,535.00 11,535.00 4.1K
09:30 11,570.00 11,570.00 11,540.00 11,570.00 0.2K
09:31 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
09:32 11,570.00 11,570.00 11,545.00 11,545.00 0.0K
09:35 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
09:36 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
09:37 11,570.00 11,570.00 11,565.00 11,565.00 0.0K
09:38 11,565.00 11,570.00 11,565.00 11,570.00 0.2K
09:39 11,570.00 11,600.00 11,570.00 11,600.00 0.8K
09:40 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:41 11,600.00 11,600.00 11,595.00 11,595.00 0.1K
09:42 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
09:43 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
09:44 11,550.00 11,550.00 11,550.00 11,550.00 0.3K
09:45 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
09:46 11,585.00 11,585.00 11,580.00 11,585.00 0.0K
09:47 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
09:49 11,545.00 11,550.00 11,545.00 11,550.00 5.5K
09:52 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
09:53 11,550.00 11,550.00 11,550.00 11,550.00 0.2K
09:56 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
09:57 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:58 11,540.00 11,540.00 11,540.00 11,540.00 0.2K
10:02 11,540.00 11,575.00 11,540.00 11,575.00 0.4K
10:04 11,575.00 11,575.00 11,540.00 11,540.00 8.0K
10:06 11,580.00 11,580.00 11,545.00 11,545.00 0.0K
10:07 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
10:09 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
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
10:12 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:13 11,585.00 11,600.00 11,585.00 11,600.00 0.0K
10:14 11,585.00 11,595.00 11,585.00 11,595.00 0.0K
10:15 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:16 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:17 11,595.00 11,600.00 11,590.00 11,590.00 0.0K
10:18 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:19 11,600.00 11,600.00 11,590.00 11,590.00 0.0K
10:20 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:21 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:22 11,555.00 11,590.00 11,555.00 11,590.00 0.8K
10:23 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:25 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
10:27 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:28 11,560.00 11,590.00 11,560.00 11,590.00 0.1K
10:29 11,580.00 11,580.00 11,545.00 11,545.00 0.3K
10:30 11,580.00 11,590.00 11,580.00 11,590.00 0.1K
10:31 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:32 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
10:33 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:34 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:35 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:36 11,590.00 11,650.00 11,590.00 11,650.00 0.9K
10:37 11,650.00 11,665.00 11,650.00 11,665.00 1.7K
10:38 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:39 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:41 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:42 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:44 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:45 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:46 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:48 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:49 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:51 11,665.00 11,665.00 11,665.00 11,665.00 0.0K
10:52 11,670.00 11,670.00 11,670.00 11,670.00 0.8K
10:53 11,720.00 11,730.00 11,720.00 11,730.00 1.5K
10:54 11,725.00 11,730.00 11,725.00 11,730.00 2.4K
10:55 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
10:56 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
10:58 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
10:59 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:00 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:02 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:03 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
11:04 11,715.00 11,715.00 11,690.00 11,690.00 0.0K
11:05 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:07 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:09 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:11 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:12 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:14 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:16 11,715.00 11,715.00 11,700.00 11,700.00 0.0K
11:18 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:19 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
11:20 11,720.00 11,720.00 11,720.00 11,720.00 2.9K
11:21 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
11:23 11,720.00 11,720.00 11,630.00 11,630.00 0.1K
11:25 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
11:26 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:28 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:30 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:32 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:33 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:35 11,695.00 11,695.00 11,695.00 11,695.00 0.0K
11:37 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
11:39 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
11:40 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
11:42 11,685.00 11,690.00 11,685.00 11,690.00 0.0K
11:43 11,710.00 11,725.00 11,710.00 11,725.00 0.8K
11:44 11,725.00 11,730.00 11,725.00 11,730.00 1.7K
11:46 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:47 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:49 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:51 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:52 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
11:53 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:54 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:56 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:57 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:58 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:00 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:01 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:03 11,720.00 11,720.00 11,690.00 11,690.00 0.0K
12:05 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:07 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:08 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:09 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:10 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:11 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:12 11,725.00 11,725.00 11,720.00 11,720.00 0.0K
12:14 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:15 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:17 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:19 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:21 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:22 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:23 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:24 11,690.00 11,730.00 11,690.00 11,730.00 0.1K
12:26 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:28 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:30 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
12:31 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:33 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:35 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:37 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:38 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:39 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
12:40 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:42 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:44 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:45 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:46 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:47 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:48 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
12:49 11,700.00 11,700.00 11,680.00 11,680.00 0.3K
12:51 11,697.00 11,697.00 11,697.00 11,697.00 0.0K
12:52 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
12:54 11,700.00 11,720.00 11,700.00 11,720.00 0.1K
12:55 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:56 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:58 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
12:59 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:00 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:01 11,710.00 11,715.00 11,710.00 11,715.00 0.0K
13:03 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:05 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:06 11,700.00 11,720.00 11,700.00 11,720.00 0.2K
13:08 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:10 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:12 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:13 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:14 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:15 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:17 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:18 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:19 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:20 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:22 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:24 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:25 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:26 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:27 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:28 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:29 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:31 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:32 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:33 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:34 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:35 11,720.00 11,720.00 11,715.00 11,715.00 0.0K
13:36 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:38 11,720.00 11,720.00 11,720.00 11,720.00 0.2K
13:40 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:41 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:43 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:45 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:46 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:47 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:48 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:49 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
13:50 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:52 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:53 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:54 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:56 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:57 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:58 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:59 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:01 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:02 11,715.00 11,715.00 11,715.00 11,715.00 0.2K
14:03 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:04 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:06 11,710.00 11,715.00 11,710.00 11,715.00 0.2K
14:08 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:09 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:10 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:11 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:12 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:13 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
14:14 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:15 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:16 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
14:17 11,715.00 11,715.00 11,710.00 11,710.00 0.0K
14:18 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:20 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:21 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:22 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:24 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:25 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:27 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:29 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:31 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:32 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:33 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
14:34 11,705.00 11,705.00 11,705.00 11,705.00 0.0K
14:36 11,715.00 11,715.00 11,700.00 11,700.00 0.0K
14:37 11,695.00 11,695.00 11,680.00 11,680.00 0.0K
14:38 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:39 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:41 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:42 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:43 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:45 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:46 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:48 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:50 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:52 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:53 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:55 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:57 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:58 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:59 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
15:00 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
15:02 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
15:04 11,710.00 11,710.00 11,685.00 11,685.00 0.0K
15:05 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
15:06 11,710.00 11,710.00 11,680.00 11,680.00 0.7K
15:07 11,680.00 11,685.00 11,680.00 11,685.00 0.0K
15:08 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
15:09 11,685.00 11,685.00 11,680.00 11,680.00 0.2K
15:11 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
15:13 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
15:14 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
15:15 11,675.00 11,675.00 11,670.00 11,670.00 0.2K
15:16 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
15:17 11,680.00 11,680.00 11,680.00 11,680.00 0.1K
15:18 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
15:29 11,680.00 11,680.00 11,680.00 11,680.00 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし