삼성 KODEX KTOP30 증권상장지수투자신탁[주식] (229720)

229720
🏛️ 대한민국 →
19,455.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 17,930.00 18,055.00 17,930.00 18,055.00 0.0M
2023-12-27 17,800.00 17,805.00 17,715.00 17,765.00 0.0M
2023-12-26 17,560.00 17,565.00 17,505.00 17,510.00 0.0M
2023-12-22 17,545.00 17,615.00 17,545.00 17,545.00 0.0M
2023-12-21 17,575.00 17,575.00 17,410.00 17,410.00 0.0M
2023-12-20 17,355.00 17,575.00 17,355.00 17,575.00 0.0M
2023-12-19 17,275.00 17,355.00 17,275.00 17,355.00 0.0M
2023-12-18 17,545.00 17,545.00 17,315.00 17,350.00 0.0M
2023-12-15 17,380.00 17,410.00 17,310.00 17,315.00 0.0M
2023-12-14 17,240.00 17,240.00 17,175.00 17,185.00 0.0M
2023-12-13 17,070.00 17,070.00 16,950.00 16,950.00 0.0M
2023-12-12 17,125.00 17,125.00 17,075.00 17,075.00 0.0M
2023-12-11 17,075.00 17,075.00 17,035.00 17,065.00 0.0M
2023-12-08 16,940.00 17,010.00 16,940.00 17,000.00 0.0M
2023-12-07 16,965.00 16,965.00 16,760.00 16,780.00 0.0M
2023-12-06 16,890.00 16,915.00 16,855.00 16,855.00 0.0M
2023-12-05 16,855.00 16,940.00 16,855.00 16,890.00 0.0M
2023-12-04 17,000.00 17,000.00 16,915.00 16,915.00 0.0M
2023-12-01 17,150.00 17,150.00 16,940.00 16,940.00 0.0M
2023-11-30 17,140.00 17,160.00 17,100.00 17,160.00 0.0M
2023-11-29 17,080.00 17,170.00 17,080.00 17,170.00 0.0M
2023-11-28 17,080.00 17,175.00 17,080.00 17,150.00 0.0M
2023-11-27 17,100.00 17,145.00 16,945.00 16,945.00 0.0M
2023-11-24 17,160.00 17,160.00 17,100.00 17,100.00 0.0M
2023-11-23 17,200.00 17,200.00 17,140.00 17,140.00 0.0M
2023-11-22 17,000.00 17,085.00 16,980.00 17,085.00 0.0M
2023-11-21 17,095.00 17,105.00 17,095.00 17,105.00 0.0M
2023-11-20 16,915.00 17,045.00 16,915.00 17,040.00 0.0M
2023-11-17 16,905.00 16,905.00 16,770.00 16,865.00 0.0M
2023-11-16 16,905.00 16,905.00 16,905.00 16,905.00 0.0M
2023-11-15 16,850.00 16,935.00 16,840.00 16,840.00 0.0M
2023-11-14 16,325.00 16,555.00 16,325.00 16,555.00 0.0M
2023-11-13 16,325.00 16,325.00 16,250.00 16,255.00 0.0M
2023-11-10 16,350.00 16,350.00 16,180.00 16,300.00 0.0M
2023-11-09 16,405.00 16,405.00 16,405.00 16,405.00 0.0M
2023-11-08 16,710.00 16,710.00 16,500.00 16,500.00 0.0M
2023-11-07 16,935.00 16,955.00 16,555.00 16,710.00 0.0M
2023-11-06 16,525.00 17,180.00 16,525.00 17,180.00 0.0M
2023-11-03 16,205.00 16,205.00 16,185.00 16,185.00 0.0M
2023-11-02 16,000.00 16,000.00 15,950.00 15,950.00 0.0M
2023-11-01 15,620.00 15,620.00 15,620.00 15,620.00 0.0M
2023-10-31 15,555.00 15,555.00 15,500.00 15,500.00 0.0M
2023-10-30 15,665.00 15,665.00 15,665.00 15,665.00 0.0M
2023-10-27 15,540.00 15,625.00 15,540.00 15,565.00 0.0M
2023-10-26 15,665.00 15,665.00 15,550.00 15,550.00 0.0M
2023-10-25 16,195.00 16,195.00 16,040.00 16,040.00 0.0M
2023-10-24 16,070.00 16,270.00 15,900.00 16,270.00 0.0M
2023-10-23 16,220.00 16,220.00 16,095.00 16,095.00 0.0M
2023-10-20 16,425.00 16,425.00 16,200.00 16,230.00 0.0M
2023-10-19 16,545.00 16,545.00 16,530.00 16,545.00 0.0M
2023-10-18 16,845.00 16,845.00 16,820.00 16,825.00 0.0M
2023-10-17 16,950.00 17,015.00 16,950.00 17,015.00 0.0M
2023-10-16 16,865.00 16,865.00 16,745.00 16,750.00 0.0M
2023-10-13 17,170.00 17,170.00 17,080.00 17,080.00 0.0M
2023-10-12 17,090.00 17,170.00 17,090.00 17,170.00 0.0M
2023-10-11 16,925.00 17,040.00 16,925.00 17,030.00 0.0M
2023-10-10 16,785.00 16,895.00 16,545.00 16,610.00 0.0M
2023-10-06 16,605.00 16,605.00 16,590.00 16,590.00 0.0M
2023-10-05 16,660.00 16,750.00 16,525.00 16,525.00 0.0M
2023-10-04 16,960.00 16,960.00 16,660.00 16,660.00 0.0M
2023-09-27 17,070.00 17,070.00 16,990.00 17,055.00 0.0M
2023-09-26 17,180.00 17,180.00 17,105.00 17,105.00 0.0M
2023-09-25 17,410.00 17,410.00 17,250.00 17,250.00 0.0M
2023-09-22 17,260.00 17,355.00 17,260.00 17,355.00 0.0M
2023-09-21 17,625.00 17,625.00 17,490.00 17,490.00 0.0M
2023-09-20 17,825.00 17,825.00 17,800.00 17,800.00 0.0M
2023-09-19 18,030.00 18,030.00 17,885.00 17,885.00 0.0M
2023-09-18 18,110.00 18,110.00 17,965.00 17,965.00 0.0M
2023-09-15 18,020.00 18,195.00 18,020.00 18,110.00 0.0M
2023-09-14 17,840.00 17,890.00 17,840.00 17,890.00 0.0M
2023-09-13 17,735.00 17,735.00 17,605.00 17,605.00 0.0M
2023-09-12 17,825.00 17,825.00 17,730.00 17,730.00 0.0M
2023-09-11 17,690.00 17,855.00 17,690.00 17,825.00 0.0M
2023-09-08 17,670.00 17,720.00 17,660.00 17,695.00 0.0M
2023-09-07 17,825.00 17,825.00 17,725.00 17,735.00 0.0M
2023-09-06 17,885.00 17,885.00 17,845.00 17,850.00 0.0M
2023-09-05 17,960.00 17,960.00 17,940.00 17,940.00 0.0M
2023-09-04 17,800.00 17,890.00 17,770.00 17,850.00 0.0M
2023-09-01 17,640.00 17,735.00 17,635.00 17,715.00 0.0M
2023-08-31 17,650.00 17,650.00 17,640.00 17,640.00 0.0M
2023-08-30 17,735.00 17,735.00 17,675.00 17,720.00 0.0M
2023-08-29 17,590.00 17,630.00 17,555.00 17,555.00 0.0M
2023-08-28 17,515.00 17,520.00 17,515.00 17,520.00 0.0M
2023-08-25 17,485.00 17,535.00 17,425.00 17,425.00 0.0M
2023-08-24 17,585.00 17,585.00 17,550.00 17,575.00 0.0M
2023-08-23 17,455.00 17,455.00 17,370.00 17,370.00 0.0M
2023-08-22 17,505.00 17,525.00 17,430.00 17,430.00 0.0M
2023-08-21 17,330.00 17,535.00 17,330.00 17,405.00 0.0M
2023-08-18 17,465.00 17,480.00 17,340.00 17,385.00 0.0M
2023-08-17 17,505.00 17,525.00 17,330.00 17,525.00 0.0M
2023-08-16 17,670.00 17,720.00 17,600.00 17,615.00 0.0M
2023-08-14 18,060.00 18,060.00 17,855.00 17,890.00 0.0M
2023-08-11 18,235.00 18,235.00 18,115.00 18,115.00 0.0M
2023-08-10 18,120.00 18,160.00 18,120.00 18,160.00 0.0M
2023-08-09 17,970.00 18,335.00 17,970.00 18,335.00 0.0M
2023-08-08 18,185.00 18,200.00 17,985.00 17,985.00 0.0M
2023-08-07 18,280.00 18,300.00 18,145.00 18,195.00 0.0M
2023-08-04 18,255.00 18,255.00 18,220.00 18,245.00 0.0M
2023-08-03 18,375.00 18,375.00 18,205.00 18,225.00 0.0M
2023-08-02 18,670.00 18,670.00 18,405.00 18,405.00 0.0M
2023-08-01 18,585.00 18,895.00 18,585.00 18,795.00 0.0M
2023-07-31 18,475.00 18,560.00 18,465.00 18,510.00 0.0M
2023-07-28 18,220.00 18,245.00 18,140.00 18,245.00 0.0M
2023-07-27 18,260.00 18,465.00 18,260.00 18,315.00 0.0M
2023-07-26 18,520.00 18,705.00 18,410.00 18,430.00 0.0M
2023-07-25 18,630.00 18,630.00 18,480.00 18,480.00 0.0M
2023-07-24 18,240.00 18,575.00 18,140.00 18,495.00 0.0M
2023-07-21 17,875.00 18,230.00 17,865.00 18,135.00 0.0M
2023-07-20 18,065.00 18,065.00 18,010.00 18,010.00 0.0M
2023-07-19 18,155.00 18,180.00 18,045.00 18,075.00 0.0M
2023-07-18 18,120.00 18,130.00 18,040.00 18,090.00 0.0M
2023-07-17 18,205.00 18,220.00 18,160.00 18,220.00 0.0M
2023-07-14 18,015.00 18,200.00 18,015.00 18,155.00 0.0M
2023-07-13 17,955.00 17,995.00 17,885.00 17,885.00 0.0M
2023-07-12 17,530.00 17,700.00 17,510.00 17,700.00 0.0M
2023-07-11 17,480.00 17,560.00 17,480.00 17,540.00 0.0M
2023-07-10 17,285.00 17,425.00 17,285.00 17,315.00 0.0M
2023-07-07 17,435.00 17,470.00 17,340.00 17,400.00 0.0M
2023-07-06 17,570.00 17,655.00 17,520.00 17,520.00 0.0M
2023-07-05 17,725.00 17,730.00 17,680.00 17,680.00 0.0M
2023-07-04 17,825.00 17,905.00 17,815.00 17,815.00 0.0M
2023-07-03 17,725.00 17,875.00 17,725.00 17,850.00 0.0M
2023-06-30 17,430.00 17,550.00 17,330.00 17,550.00 0.0M
2023-06-29 17,490.00 17,530.00 17,465.00 17,465.00 0.0M
2023-06-28 17,725.00 17,725.00 17,450.00 17,490.00 0.0M
2023-06-27 17,675.00 17,735.00 17,630.00 17,725.00 0.0M
2023-06-26 17,760.00 17,760.00 17,675.00 17,675.00 0.0M
2023-06-23 17,800.00 17,800.00 17,635.00 17,635.00 0.0M
2023-06-22 17,830.00 17,830.00 17,765.00 17,805.00 0.0M
2023-06-21 17,870.00 17,870.00 17,730.00 17,730.00 0.0M
2023-06-20 17,940.00 17,940.00 17,925.00 17,935.00 0.0M
2023-06-19 18,010.00 18,050.00 17,970.00 18,050.00 0.0M
2023-06-16 18,130.00 18,140.00 18,060.00 18,065.00 0.0M
2023-06-15 18,120.00 18,120.00 18,000.00 18,030.00 0.0M
2023-06-14 18,165.00 18,165.00 18,105.00 18,105.00 0.0M
2023-06-13 18,200.00 18,240.00 18,150.00 18,165.00 0.0M
2023-06-12 18,360.00 18,385.00 18,150.00 18,150.00 0.0M
2023-06-09 18,185.00 18,315.00 18,175.00 18,270.00 0.0M
2023-06-08 18,200.00 18,200.00 18,100.00 18,100.00 0.0M
2023-06-07 18,150.00 18,365.00 18,150.00 18,225.00 0.0M
2023-06-05 18,155.00 18,190.00 18,135.00 18,135.00 0.0M
2023-06-02 17,935.00 18,100.00 17,935.00 18,035.00 0.0M
2023-06-01 17,840.00 17,870.00 17,840.00 17,870.00 0.0M
2023-05-31 18,030.00 18,030.00 17,895.00 17,895.00 0.0M
2023-05-30 18,025.00 18,030.00 17,990.00 18,030.00 0.0M
2023-05-26 17,785.00 17,850.00 17,765.00 17,850.00 0.0M
2023-05-25 17,830.00 17,865.00 17,825.00 17,855.00 0.0M
2023-05-24 17,890.00 17,910.00 17,830.00 17,830.00 0.0M
2023-05-23 18,000.00 18,040.00 17,920.00 17,920.00 0.0M
2023-05-22 17,840.00 17,960.00 17,840.00 17,890.00 0.0M
2023-05-19 17,760.00 17,765.00 17,725.00 17,755.00 0.0M
2023-05-18 17,585.00 17,625.00 17,585.00 17,625.00 0.0M
2023-05-17 17,470.00 17,470.00 17,470.00 17,470.00 0.0M
2023-05-16 17,460.00 17,460.00 17,365.00 17,365.00 0.0M
2023-05-15 17,215.00 17,305.00 17,215.00 17,300.00 0.0M
2023-05-12 17,275.00 17,275.00 17,275.00 17,275.00 0.0M
2023-05-11 17,480.00 17,520.00 17,395.00 17,395.00 0.0M
2023-05-10 17,495.00 17,510.00 17,430.00 17,430.00 0.0M
2023-05-09 17,525.00 17,585.00 17,450.00 17,585.00 0.0M
2023-05-08 17,575.00 17,625.00 17,545.00 17,545.00 0.0M
2023-05-04 17,360.00 17,365.00 17,285.00 17,365.00 0.0M
2023-05-03 17,450.00 17,450.00 17,370.00 17,370.00 0.0M
2023-05-02 17,575.00 17,575.00 17,485.00 17,540.00 0.0M
2023-04-28 17,470.00 17,525.00 17,330.00 17,340.00 0.0M
2023-04-27 17,285.00 17,345.00 17,180.00 17,345.00 0.0M
2023-04-26 17,645.00 17,710.00 17,590.00 17,590.00 0.0M
2023-04-25 17,900.00 17,900.00 17,525.00 17,675.00 0.0M
2023-04-24 18,040.00 18,040.00 17,880.00 17,880.00 0.0M
2023-04-21 18,090.00 18,090.00 17,935.00 17,975.00 0.0M
2023-04-20 18,165.00 18,265.00 18,150.00 18,150.00 0.0M
2023-04-19 18,350.00 18,350.00 18,240.00 18,240.00 0.0M
2023-04-18 18,355.00 18,355.00 18,275.00 18,320.00 0.0M
2023-04-17 18,355.00 18,405.00 18,300.00 18,320.00 0.0M
2023-04-14 18,465.00 18,505.00 18,350.00 18,465.00 0.0M
2023-04-13 18,215.00 18,380.00 18,215.00 18,365.00 0.0M
2023-04-12 18,300.00 18,485.00 18,275.00 18,275.00 0.0M
2023-04-11 18,150.00 18,455.00 18,115.00 18,295.00 0.0M
2023-04-10 17,785.00 18,000.00 17,785.00 17,925.00 0.0M
2023-04-07 17,715.00 17,760.00 17,630.00 17,740.00 0.0M
2023-04-06 17,885.00 17,885.00 17,470.00 17,470.00 0.0M
2023-04-05 17,555.00 17,850.00 17,555.00 17,835.00 0.0M
2023-04-04 17,750.00 17,755.00 17,605.00 17,690.00 0.0M
2023-04-03 17,895.00 17,895.00 17,650.00 17,650.00 0.0M
2023-03-31 17,620.00 17,745.00 17,515.00 17,705.00 0.0M
2023-03-30 17,340.00 17,530.00 17,340.00 17,435.00 0.0M
2023-03-29 17,245.00 17,265.00 17,245.00 17,265.00 0.0M
2023-03-28 17,245.00 17,255.00 17,230.00 17,255.00 0.0M
2023-03-27 17,180.00 17,180.00 17,145.00 17,160.00 0.0M
2023-03-24 17,325.00 17,330.00 17,130.00 17,235.00 0.0M
2023-03-23 17,220.00 17,325.00 17,220.00 17,325.00 0.0M
2023-03-22 17,145.00 17,250.00 17,145.00 17,250.00 0.0M
2023-03-21 17,060.00 17,065.00 17,000.00 17,000.00 0.0M
2023-03-20 17,160.00 17,160.00 17,005.00 17,005.00 0.0M
2023-03-17 17,280.00 17,280.00 17,030.00 17,165.00 0.0M
2023-03-16 16,920.00 17,110.00 16,865.00 17,110.00 0.0M
2023-03-15 17,165.00 17,190.00 17,020.00 17,020.00 0.0M
2023-03-14 17,090.00 17,090.00 16,910.00 16,910.00 0.0M
2023-03-13 17,225.00 17,255.00 17,025.00 17,255.00 0.0M
2023-03-10 17,110.00 17,130.00 17,040.00 17,070.00 0.0M
2023-03-09 17,295.00 17,310.00 17,220.00 17,220.00 0.0M
2023-03-08 17,490.00 17,490.00 17,310.00 17,325.00 0.0M
2023-03-07 17,695.00 17,845.00 17,665.00 17,665.00 0.0M
2023-03-06 17,500.00 17,680.00 17,475.00 17,680.00 0.0M
2023-03-03 17,255.00 17,325.00 17,255.00 17,315.00 0.0M
2023-03-02 17,175.00 17,240.00 17,130.00 17,130.00 0.0M
2023-02-28 17,185.00 17,185.00 17,065.00 17,065.00 0.0M
2023-02-27 17,120.00 17,120.00 16,905.00 16,955.00 0.0M
2023-02-24 17,325.00 17,350.00 17,130.00 17,130.00 0.0M
2023-02-23 17,345.00 17,345.00 17,325.00 17,325.00 0.0M
2023-02-22 17,245.00 17,250.00 17,170.00 17,170.00 0.0M
2023-02-21 17,390.00 17,400.00 17,390.00 17,400.00 0.0M
2023-02-20 17,350.00 17,480.00 17,330.00 17,380.00 0.0M
2023-02-17 17,465.00 17,465.00 17,415.00 17,420.00 0.0M
2023-02-16 17,475.00 17,705.00 17,445.00 17,675.00 0.0M
2023-02-15 17,570.00 17,570.00 17,320.00 17,320.00 0.0M
2023-02-14 17,605.00 17,605.00 17,535.00 17,570.00 0.0M
2023-02-13 17,425.00 17,425.00 17,345.00 17,370.00 0.0M
2023-02-10 17,445.00 17,505.00 17,360.00 17,460.00 0.0M
2023-02-09 17,500.00 17,640.00 17,500.00 17,545.00 0.0M
2023-02-08 17,340.00 17,575.00 17,340.00 17,510.00 0.0M
2023-02-07 17,335.00 17,335.00 17,295.00 17,295.00 0.0M
2023-02-06 17,360.00 17,405.00 17,175.00 17,175.00 0.0M
2023-02-03 17,450.00 17,490.00 17,370.00 17,460.00 0.0M
2023-02-02 17,490.00 17,490.00 17,335.00 17,450.00 0.0M
2023-02-01 17,125.00 17,125.00 17,125.00 17,125.00 0.0M
2023-01-31 17,335.00 17,335.00 17,020.00 17,020.00 0.0M
2023-01-30 17,670.00 17,670.00 17,170.00 17,230.00 0.0M
2023-01-27 17,505.00 17,540.00 17,400.00 17,520.00 0.0M
2023-01-26 17,030.00 17,285.00 17,010.00 17,255.00 0.0M
2023-01-25 17,000.00 17,055.00 17,000.00 17,030.00 0.0M
2023-01-20 16,670.00 16,740.00 16,645.00 16,740.00 0.0M
2023-01-19 16,510.00 16,600.00 16,510.00 16,550.00 0.0M
2023-01-18 16,575.00 16,595.00 16,460.00 16,510.00 0.0M
2023-01-17 16,715.00 16,715.00 16,655.00 16,655.00 0.0M
2023-01-16 16,840.00 16,860.00 16,810.00 16,810.00 0.0M
2023-01-13 16,755.00 16,755.00 16,655.00 16,715.00 0.0M
2023-01-12 16,570.00 16,580.00 16,570.00 16,580.00 0.0M
2023-01-11 16,650.00 16,650.00 16,525.00 16,525.00 0.0M
2023-01-10 16,575.00 16,575.00 16,465.00 16,500.00 0.0M
2023-01-09 16,305.00 16,575.00 16,305.00 16,575.00 0.0M
2023-01-06 15,920.00 16,025.00 15,920.00 16,025.00 0.0M
2023-01-05 16,020.00 16,020.00 15,960.00 15,960.00 0.0M
2023-01-04 15,585.00 15,920.00 15,585.00 15,840.00 0.0M
2023-01-03 15,640.00 15,640.00 15,375.00 15,640.00 0.0M
2023-01-02 15,795.00 15,795.00 15,600.00 15,640.00 0.0M