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 11,900.00 11,900.00 11,860.00 11,860.00 0.0K
09:01 11,820.00 11,820.00 11,735.00 11,740.00 0.6K
09:02 11,740.00 11,800.00 11,740.00 11,800.00 0.3K
09:03 11,740.00 11,740.00 11,705.00 11,730.00 0.9K
09:04 11,710.00 11,710.00 11,710.00 11,710.00 0.3K
09:05 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
09:06 11,800.00 11,800.00 11,705.00 11,705.00 0.1K
09:08 11,790.00 11,790.00 11,775.00 11,775.00 0.0K
09:11 11,775.00 11,775.00 11,770.00 11,770.00 0.0K
09:13 11,795.00 11,795.00 11,795.00 11,795.00 0.1K
09:14 11,780.00 11,780.00 11,780.00 11,780.00 0.0K
09:15 11,770.00 11,785.00 11,770.00 11,785.00 0.0K
09:19 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:20 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:21 11,730.00 11,730.00 11,725.00 11,725.00 1.0K
09:22 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
09:24 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
09:26 11,725.00 11,725.00 11,725.00 11,725.00 0.6K
09:27 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:29 11,725.00 11,730.00 11,725.00 11,730.00 0.1K
09:30 11,725.00 11,755.00 11,725.00 11,750.00 0.2K
09:31 11,750.00 11,750.00 11,725.00 11,725.00 0.4K
09:32 11,730.00 11,730.00 11,730.00 11,730.00 0.3K
09:33 11,740.00 11,745.00 11,735.00 11,740.00 0.2K
09:34 11,740.00 11,740.00 11,740.00 11,740.00 0.2K
09:36 11,735.00 11,735.00 11,735.00 11,735.00 0.6K
09:37 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:38 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:39 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:40 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
09:42 11,725.00 11,730.00 11,725.00 11,730.00 0.1K
09:43 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:45 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
09:46 11,730.00 11,730.00 11,720.00 11,725.00 1.0K
09:47 11,730.00 11,735.00 11,730.00 11,735.00 0.7K
09:48 11,735.00 11,735.00 11,735.00 11,735.00 0.3K
09:49 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:50 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:51 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
09:52 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
09:54 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
09:55 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
09:58 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
10:00 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
10:01 11,730.00 11,730.00 11,730.00 11,730.00 0.4K
10:02 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
10:03 11,730.00 11,730.00 11,730.00 11,730.00 0.7K
10:04 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:05 11,730.00 11,740.00 11,730.00 11,740.00 0.0K
10:07 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:08 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:10 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:11 11,740.00 11,740.00 11,740.00 11,740.00 0.4K
10:12 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
10:13 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:14 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:15 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:16 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:17 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:18 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:19 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:20 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
10:21 11,740.00 11,740.00 11,730.00 11,730.00 0.0K
10:22 11,730.00 11,735.00 11,725.00 11,735.00 0.1K
10:23 11,720.00 11,735.00 11,720.00 11,735.00 0.0K
10:24 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:26 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:27 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:28 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:29 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:30 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:31 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:32 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:33 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:34 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:35 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:36 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:37 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:38 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:39 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:40 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:41 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:43 11,730.00 11,730.00 11,720.00 11,720.00 0.1K
10:44 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
10:45 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:46 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:47 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:48 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:50 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:51 11,725.00 11,725.00 11,725.00 11,725.00 1.0K
10:52 11,730.00 11,730.00 11,730.00 11,730.00 1.0K
10:53 11,730.00 11,735.00 11,730.00 11,735.00 0.2K
10:55 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:57 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:58 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
10:59 11,735.00 11,740.00 11,735.00 11,740.00 0.2K
11:00 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:01 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:02 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:03 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:04 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:05 11,740.00 11,740.00 11,740.00 11,740.00 0.3K
11:06 11,740.00 11,740.00 11,740.00 11,740.00 0.1K
11:07 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:09 11,745.00 11,745.00 11,735.00 11,735.00 0.1K
11:10 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:12 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:14 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:16 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:17 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:19 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:21 11,745.00 11,745.00 11,730.00 11,730.00 2.2K
11:22 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:24 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:26 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:28 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:29 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:31 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:33 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:34 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:36 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:38 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:40 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:41 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:43 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:44 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:45 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
11:47 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:48 11,740.00 11,745.00 11,740.00 11,745.00 0.8K
11:49 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:50 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:52 11,745.00 11,745.00 11,740.00 11,740.00 0.0K
11:53 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
11:55 11,740.00 11,740.00 11,740.00 11,740.00 0.4K
11:57 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:58 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
11:59 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
12:00 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
12:01 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
12:02 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
12:03 11,745.00 11,745.00 11,745.00 11,745.00 0.1K
12:04 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
12:05 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
12:07 11,745.00 11,745.00 11,745.00 11,745.00 0.0K
12:09 11,745.00 11,745.00 11,740.00 11,740.00 0.5K
12:11 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:12 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:14 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:16 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:17 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:19 11,740.00 11,740.00 11,740.00 11,740.00 0.1K
12:20 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
12:21 11,735.00 11,735.00 11,730.00 11,730.00 0.2K
12:23 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:24 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
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
12:29 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:30 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:31 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:32 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:33 11,730.00 11,740.00 11,730.00 11,740.00 0.0K
12:35 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:36 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:38 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:40 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:41 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:42 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:43 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:45 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
12:47 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
12:48 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
12:50 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
12:52 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
12:54 11,730.00 11,730.00 11,730.00 11,730.00 0.2K
12:55 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:57 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:58 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
12:59 11,730.00 11,735.00 11,730.00 11,735.00 0.1K
13:00 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:02 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:04 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:05 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:06 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:07 11,730.00 11,730.00 11,725.00 11,730.00 0.5K
13:09 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
13:11 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:12 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
13:14 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
13:16 11,730.00 11,735.00 11,725.00 11,725.00 0.0K
13:17 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
13:18 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:19 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:20 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
13:21 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
13:23 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
13:25 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
13:26 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
13:28 11,735.00 11,740.00 11,735.00 11,740.00 0.4K
13:29 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:30 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:31 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:33 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:35 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:37 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:38 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:40 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:42 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:43 11,730.00 11,740.00 11,725.00 11,740.00 2.0K
13:44 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:45 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:46 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:47 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:48 11,725.00 11,740.00 11,725.00 11,740.00 3.0K
13:49 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:50 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:52 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:54 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:55 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:57 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:58 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
13:59 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
14:01 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
14:02 11,740.00 11,740.00 11,735.00 11,735.00 0.1K
14:04 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
14:05 11,740.00 11,740.00 11,740.00 11,740.00 0.2K
14:06 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
14:08 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
14:09 11,735.00 11,735.00 11,735.00 11,735.00 0.2K
14:11 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:13 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:14 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:15 11,732.00 11,732.00 11,730.00 11,730.00 0.0K
14:16 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:18 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:19 11,725.00 11,725.00 11,720.00 11,720.00 0.1K
14:20 11,720.00 11,720.00 11,715.00 11,715.00 0.3K
14:21 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
14:23 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
14:25 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:26 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:28 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:30 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:32 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:33 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:34 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:35 11,735.00 11,735.00 11,735.00 11,735.00 0.1K
14:37 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:38 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:40 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:42 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:44 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:45 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:47 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:49 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:50 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:52 11,735.00 11,735.00 11,730.00 11,730.00 0.5K
14:54 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:56 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:57 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
14:59 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:00 11,735.00 11,735.00 11,735.00 11,735.00 0.1K
15:01 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:03 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:04 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:06 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:07 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:08 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:09 11,735.00 11,735.00 11,735.00 11,735.00 0.0K
15:11 11,735.00 11,740.00 11,735.00 11,740.00 0.9K
15:13 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
15:14 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
15:15 11,735.00 11,740.00 11,735.00 11,735.00 1.0K
15:16 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
15:18 11,740.00 11,740.00 11,740.00 11,740.00 0.0K
15:29 11,725.00 11,725.00 11,725.00 11,725.00 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