삼성 KODEX S

269420
🏛️ 대한민국 →
20,620.00
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 14,305.00 14,305.00 14,180.00 14,260.00 0.0M
2023-12-27 14,245.00 14,285.00 14,165.00 14,280.00 0.0M
2023-12-26 14,105.00 14,255.00 14,105.00 14,245.00 0.0M
2023-12-22 14,170.00 14,230.00 14,105.00 14,125.00 0.0M
2023-12-21 14,195.00 14,270.00 14,120.00 14,170.00 0.0M
2023-12-20 14,170.00 14,335.00 14,170.00 14,195.00 0.0M
2023-12-19 14,130.00 14,280.00 14,105.00 14,165.00 0.0M
2023-12-18 14,165.00 14,275.00 14,110.00 14,235.00 0.0M
2023-12-15 13,930.00 14,320.00 13,930.00 14,305.00 0.0M
2023-12-14 13,930.00 14,030.00 13,880.00 13,920.00 0.0M
2023-12-13 13,795.00 13,960.00 13,795.00 13,930.00 0.0M
2023-12-12 13,975.00 14,010.00 13,895.00 13,980.00 0.0M
2023-12-11 14,040.00 14,040.00 13,930.00 14,030.00 0.0M
2023-12-08 14,000.00 14,000.00 13,865.00 13,865.00 0.0M
2023-12-07 13,995.00 14,050.00 13,945.00 14,045.00 0.0M
2023-12-06 13,935.00 13,935.00 13,790.00 13,820.00 0.0M
2023-12-05 13,930.00 13,930.00 13,790.00 13,800.00 0.0M
2023-12-04 13,870.00 13,875.00 13,700.00 13,845.00 0.0M
2023-12-01 13,655.00 13,925.00 13,655.00 13,915.00 0.0M
2023-11-30 13,610.00 13,630.00 13,510.00 13,625.00 0.0M
2023-11-29 13,620.00 13,620.00 13,530.00 13,610.00 0.0M
2023-11-28 13,585.00 13,670.00 13,535.00 13,560.00 0.0M
2023-11-27 13,610.00 13,730.00 13,610.00 13,610.00 0.0M
2023-11-24 13,580.00 13,595.00 13,485.00 13,570.00 0.0M
2023-11-23 13,580.00 13,600.00 13,465.00 13,465.00 0.0M
2023-11-22 13,260.00 13,540.00 13,255.00 13,485.00 0.0M
2023-11-21 13,360.00 13,435.00 13,330.00 13,390.00 0.0M
2023-11-20 13,470.00 13,485.00 13,280.00 13,305.00 0.0M
2023-11-17 13,355.00 13,380.00 13,245.00 13,280.00 0.0M
2023-11-16 13,450.00 13,450.00 13,255.00 13,255.00 0.0M
2023-11-15 13,285.00 13,420.00 13,230.00 13,420.00 0.0M
2023-11-14 13,085.00 13,290.00 13,085.00 13,290.00 0.0M
2023-11-13 13,155.00 13,195.00 13,070.00 13,085.00 0.0M
2023-11-10 13,175.00 13,175.00 13,090.00 13,170.00 0.0M
2023-11-09 13,145.00 13,160.00 13,030.00 13,150.00 0.0M
2023-11-08 13,205.00 13,205.00 13,020.00 13,100.00 0.0M
2023-11-07 13,250.00 13,310.00 13,205.00 13,305.00 0.0M
2023-11-06 13,350.00 13,350.00 13,160.00 13,225.00 0.0M
2023-11-03 13,255.00 13,405.00 13,155.00 13,290.00 0.0M
2023-11-02 13,200.00 13,210.00 13,115.00 13,210.00 0.0M
2023-11-01 12,980.00 13,125.00 12,980.00 13,040.00 0.0M
2023-10-31 12,850.00 12,985.00 12,850.00 12,985.00 0.0M
2023-10-30 12,905.00 13,000.00 12,905.00 12,975.00 0.0M
2023-10-27 13,020.00 13,170.00 13,005.00 13,170.00 0.0M
2023-10-26 12,915.00 13,050.00 12,915.00 12,980.00 0.0M
2023-10-25 12,920.00 12,990.00 12,875.00 12,885.00 0.0M
2023-10-24 12,845.00 12,950.00 12,825.00 12,910.00 0.0M
2023-10-23 12,990.00 13,060.00 12,930.00 13,050.00 0.0M
2023-10-20 13,110.00 13,155.00 12,990.00 12,990.00 0.0M
2023-10-19 13,315.00 13,315.00 13,100.00 13,160.00 0.0M
2023-10-18 13,250.00 13,345.00 13,250.00 13,315.00 0.0M
2023-10-17 13,250.00 13,310.00 13,240.00 13,250.00 0.0M
2023-10-16 13,295.00 13,340.00 13,245.00 13,315.00 0.0M
2023-10-13 13,175.00 13,300.00 13,175.00 13,295.00 0.0M
2023-10-12 13,320.00 13,350.00 13,240.00 13,270.00 0.0M
2023-10-11 13,070.00 13,200.00 13,070.00 13,100.00 0.0M
2023-10-10 12,815.00 13,055.00 12,815.00 13,040.00 0.0M
2023-10-06 12,850.00 12,850.00 12,680.00 12,800.00 0.0M
2023-10-05 13,020.00 13,020.00 12,845.00 12,900.00 0.0M
2023-10-04 13,680.00 13,680.00 12,880.00 12,890.00 0.0M
2023-09-27 13,630.00 13,745.00 13,595.00 13,745.00 0.0M
2023-09-26 13,775.00 13,775.00 13,670.00 13,745.00 0.0M
2023-09-25 13,730.00 13,860.00 13,730.00 13,750.00 0.0M
2023-09-22 13,915.00 13,915.00 13,780.00 13,900.00 0.0M
2023-09-21 13,950.00 14,090.00 13,860.00 13,970.00 0.0M
2023-09-20 13,825.00 13,955.00 13,820.00 13,845.00 0.0M
2023-09-19 13,840.00 13,865.00 13,765.00 13,810.00 0.0M
2023-09-18 13,920.00 14,035.00 13,845.00 13,845.00 0.0M
2023-09-15 14,000.00 14,015.00 13,880.00 13,920.00 0.0M
2023-09-14 13,900.00 13,900.00 13,790.00 13,880.00 0.0M
2023-09-13 13,855.00 13,870.00 13,740.00 13,745.00 0.0M
2023-09-12 13,740.00 13,775.00 13,670.00 13,695.00 0.0M
2023-09-11 13,785.00 13,810.00 13,705.00 13,740.00 0.0M
2023-09-08 13,770.00 13,770.00 13,630.00 13,670.00 0.0M
2023-09-07 13,775.00 13,775.00 13,545.00 13,545.00 0.0M
2023-09-06 13,820.00 13,820.00 13,705.00 13,705.00 0.0M
2023-09-05 13,785.00 13,895.00 13,785.00 13,830.00 0.0M
2023-09-04 13,750.00 13,865.00 13,750.00 13,755.00 0.0M
2023-09-01 14,160.00 14,160.00 13,725.00 13,745.00 0.0M
2023-08-31 14,115.00 14,115.00 13,975.00 14,080.00 0.0M
2023-08-30 14,030.00 14,030.00 13,885.00 13,920.00 0.0M
2023-08-29 13,770.00 13,895.00 13,770.00 13,800.00 0.0M
2023-08-28 13,730.00 13,855.00 13,730.00 13,765.00 0.0M
2023-08-25 13,825.00 13,875.00 13,790.00 13,790.00 0.0M
2023-08-24 13,975.00 13,980.00 13,875.00 13,900.00 0.0M
2023-08-23 13,810.00 13,960.00 13,810.00 13,895.00 0.0M
2023-08-22 13,920.00 13,920.00 13,765.00 13,810.00 0.0M
2023-08-21 13,870.00 14,020.00 13,870.00 14,015.00 0.0M
2023-08-18 14,010.00 14,010.00 13,820.00 13,870.00 0.0M
2023-08-17 14,040.00 14,150.00 14,010.00 14,040.00 0.0M
2023-08-16 14,225.00 14,225.00 14,010.00 14,055.00 0.0M
2023-08-14 14,240.00 14,275.00 14,180.00 14,220.00 0.0M
2023-08-11 14,175.00 14,200.00 14,130.00 14,155.00 0.0M
2023-08-10 14,090.00 14,125.00 14,060.00 14,090.00 0.0M
2023-08-09 13,920.00 14,045.00 13,920.00 14,025.00 0.0M
2023-08-08 13,870.00 13,905.00 13,830.00 13,870.00 0.0M
2023-08-07 13,930.00 13,960.00 13,845.00 13,870.00 0.0M
2023-08-04 13,885.00 13,950.00 13,800.00 13,930.00 0.0M
2023-08-03 13,990.00 13,990.00 13,865.00 13,875.00 0.0M
2023-08-02 13,955.00 14,050.00 13,910.00 13,970.00 0.0M
2023-08-01 13,995.00 14,165.00 13,985.00 14,095.00 0.0M
2023-07-31 14,055.00 14,055.00 13,865.00 13,890.00 0.0M
2023-07-28 14,090.00 14,120.00 14,050.00 14,055.00 0.0M
2023-07-27 14,100.00 14,205.00 13,990.00 14,120.00 0.0M
2023-07-26 14,080.00 14,115.00 14,025.00 14,035.00 0.0M
2023-07-25 14,120.00 14,195.00 14,100.00 14,100.00 0.0M
2023-07-24 14,115.00 14,225.00 14,105.00 14,115.00 0.0M
2023-07-21 13,900.00 14,120.00 13,900.00 14,100.00 0.0M
2023-07-20 13,835.00 13,835.00 13,755.00 13,800.00 0.0M
2023-07-19 13,750.00 13,895.00 13,725.00 13,835.00 0.0M
2023-07-18 13,860.00 13,865.00 13,705.00 13,715.00 0.0M
2023-07-17 14,015.00 14,015.00 13,850.00 13,895.00 0.0M
2023-07-14 13,935.00 14,065.00 13,925.00 14,015.00 0.0M
2023-07-13 13,885.00 14,080.00 13,885.00 13,975.00 0.0M
2023-07-12 13,790.00 14,025.00 13,790.00 13,960.00 0.0M
2023-07-11 13,970.00 13,970.00 13,815.00 13,865.00 0.0M
2023-07-10 13,920.00 14,010.00 13,920.00 13,990.00 0.0M
2023-07-07 14,010.00 14,045.00 13,950.00 13,950.00 0.0M
2023-07-06 14,135.00 14,200.00 14,105.00 14,130.00 0.0M
2023-07-05 14,125.00 14,255.00 14,115.00 14,140.00 0.0M
2023-07-04 14,155.00 14,230.00 14,125.00 14,225.00 0.0M
2023-07-03 14,185.00 14,240.00 14,075.00 14,110.00 0.0M
2023-06-30 14,155.00 14,195.00 14,110.00 14,195.00 0.0M
2023-06-29 14,095.00 14,200.00 14,070.00 14,190.00 0.0M
2023-06-28 13,955.00 14,095.00 13,935.00 14,095.00 0.0M
2023-06-27 13,930.00 14,045.00 13,925.00 13,940.00 0.1M
2023-06-26 13,980.00 13,980.00 13,885.00 13,920.00 0.0M
2023-06-23 14,030.00 14,090.00 13,990.00 14,000.00 0.0M
2023-06-22 14,000.00 14,040.00 13,975.00 14,015.00 0.0M
2023-06-21 13,920.00 14,015.00 13,910.00 13,940.00 0.0M
2023-06-20 14,080.00 14,080.00 13,950.00 13,980.00 0.0M
2023-06-19 14,020.00 14,080.00 13,960.00 14,055.00 0.0M
2023-06-16 13,865.00 13,915.00 13,780.00 13,880.00 0.1M
2023-06-15 13,790.00 13,890.00 13,760.00 13,855.00 0.0M
2023-06-14 13,710.00 13,810.00 13,635.00 13,795.00 0.1M
2023-06-13 13,800.00 13,800.00 13,620.00 13,725.00 0.0M
2023-06-12 13,880.00 13,940.00 13,835.00 13,845.00 0.0M
2023-06-09 13,945.00 14,025.00 13,875.00 13,875.00 0.0M
2023-06-08 13,970.00 14,095.00 13,970.00 14,005.00 0.0M
2023-06-07 13,935.00 13,935.00 13,835.00 13,895.00 0.0M
2023-06-05 13,975.00 14,035.00 13,910.00 13,935.00 0.0M
2023-06-02 13,855.00 13,855.00 13,755.00 13,755.00 0.0M
2023-06-01 13,995.00 13,995.00 13,810.00 13,845.00 0.1M
2023-05-31 14,045.00 14,045.00 13,895.00 13,990.00 0.0M
2023-05-30 14,055.00 14,060.00 13,960.00 14,045.00 0.0M
2023-05-26 14,200.00 14,200.00 13,865.00 13,905.00 0.0M
2023-05-25 14,185.00 14,210.00 14,110.00 14,200.00 0.0M
2023-05-24 14,185.00 14,265.00 14,135.00 14,165.00 0.0M
2023-05-23 14,325.00 14,325.00 14,160.00 14,185.00 0.0M
2023-05-22 14,340.00 14,365.00 14,180.00 14,330.00 0.0M
2023-05-19 14,535.00 14,570.00 14,370.00 14,370.00 0.0M
2023-05-18 14,595.00 14,620.00 14,485.00 14,525.00 0.0M
2023-05-17 14,745.00 14,745.00 14,595.00 14,595.00 0.0M
2023-05-16 14,785.00 14,815.00 14,700.00 14,745.00 0.0M
2023-05-15 14,840.00 14,905.00 14,770.00 14,895.00 0.0M
2023-05-12 14,795.00 14,890.00 14,730.00 14,845.00 0.0M
2023-05-11 14,720.00 14,890.00 14,720.00 14,890.00 0.0M
2023-05-10 14,635.00 14,835.00 14,635.00 14,755.00 0.0M
2023-05-09 14,795.00 14,795.00 14,720.00 14,780.00 0.0M
2023-05-08 14,605.00 14,775.00 14,605.00 14,695.00 0.0M
2023-05-04 14,700.00 14,700.00 14,520.00 14,520.00 0.0M
2023-05-03 14,845.00 14,845.00 14,705.00 14,730.00 0.0M
2023-05-02 14,900.00 14,995.00 14,885.00 14,975.00 0.1M
2023-04-28 14,855.00 14,920.00 14,775.00 14,775.00 0.0M
2023-04-27 14,900.00 14,900.00 14,735.00 14,840.00 0.0M
2023-04-26 14,885.00 15,005.00 14,885.00 14,965.00 0.0M
2023-04-25 14,770.00 14,920.00 14,770.00 14,865.00 0.0M
2023-04-24 14,750.00 14,800.00 14,650.00 14,650.00 0.0M
2023-04-21 14,740.00 14,840.00 14,715.00 14,745.00 0.0M
2023-04-20 14,590.00 14,850.00 14,590.00 14,745.00 0.0M
2023-04-19 14,565.00 14,690.00 14,545.00 14,580.00 0.0M
2023-04-18 14,640.00 14,720.00 14,635.00 14,715.00 0.0M
2023-04-17 14,440.00 14,670.00 14,440.00 14,635.00 0.0M
2023-04-14 14,665.00 14,665.00 14,425.00 14,425.00 0.0M
2023-04-13 14,685.00 14,805.00 14,580.00 14,670.00 0.0M
2023-04-12 14,625.00 14,775.00 14,625.00 14,730.00 0.0M
2023-04-11 14,660.00 14,675.00 14,570.00 14,625.00 0.0M
2023-04-10 14,530.00 14,690.00 14,530.00 14,555.00 0.1M
2023-04-07 14,645.00 14,645.00 14,520.00 14,530.00 0.0M
2023-04-06 14,420.00 14,580.00 14,420.00 14,480.00 0.0M
2023-04-05 14,275.00 14,440.00 14,275.00 14,395.00 0.0M
2023-04-04 14,325.00 14,400.00 14,180.00 14,295.00 0.1M
2023-04-03 14,190.00 14,415.00 14,150.00 14,215.00 0.1M
2023-03-31 14,085.00 14,180.00 13,990.00 14,180.00 0.0M
2023-03-30 14,045.00 14,120.00 14,010.00 14,085.00 0.0M
2023-03-29 13,750.00 14,005.00 13,750.00 14,005.00 0.0M
2023-03-28 13,715.00 13,805.00 13,700.00 13,750.00 0.0M
2023-03-27 13,700.00 13,800.00 13,680.00 13,715.00 0.0M
2023-03-24 13,480.00 13,710.00 13,480.00 13,695.00 0.0M
2023-03-23 13,745.00 13,760.00 13,520.00 13,535.00 0.0M
2023-03-22 13,900.00 13,950.00 13,850.00 13,930.00 0.0M
2023-03-21 13,795.00 13,945.00 13,795.00 13,930.00 0.0M
2023-03-20 13,820.00 13,880.00 13,770.00 13,795.00 0.0M
2023-03-17 13,905.00 13,935.00 13,820.00 13,820.00 0.0M
2023-03-16 13,880.00 13,945.00 13,805.00 13,880.00 0.0M
2023-03-15 13,875.00 14,000.00 13,875.00 13,995.00 0.0M
2023-03-14 13,895.00 14,010.00 13,810.00 13,910.00 0.0M
2023-03-13 14,130.00 14,145.00 13,980.00 14,055.00 0.0M
2023-03-10 14,075.00 14,110.00 14,000.00 14,050.00 0.0M
2023-03-09 14,080.00 14,165.00 14,045.00 14,140.00 0.0M
2023-03-08 14,100.00 14,205.00 13,995.00 14,120.00 0.0M
2023-03-07 14,045.00 14,140.00 14,000.00 14,115.00 0.0M
2023-03-06 13,945.00 14,075.00 13,945.00 14,045.00 0.0M
2023-03-03 13,920.00 14,015.00 13,890.00 13,940.00 0.0M
2023-03-02 14,015.00 14,015.00 13,860.00 13,860.00 0.0M
2023-02-28 14,055.00 14,235.00 14,040.00 14,205.00 0.0M
2023-02-27 13,970.00 14,195.00 13,970.00 14,190.00 0.0M
2023-02-24 13,905.00 14,060.00 13,905.00 14,045.00 0.0M
2023-02-23 14,025.00 14,035.00 13,870.00 13,960.00 0.0M
2023-02-22 14,030.00 14,110.00 14,005.00 14,025.00 0.1M
2023-02-21 14,030.00 14,105.00 14,025.00 14,105.00 0.0M
2023-02-20 14,080.00 14,160.00 14,045.00 14,045.00 0.0M
2023-02-17 13,905.00 14,165.00 13,905.00 14,070.00 0.5M
2023-02-16 14,010.00 14,135.00 14,010.00 14,115.00 0.0M
2023-02-15 13,950.00 14,035.00 13,895.00 14,030.00 0.0M
2023-02-14 13,865.00 14,005.00 13,865.00 13,940.00 0.0M
2023-02-13 13,700.00 13,920.00 13,695.00 13,815.00 0.0M
2023-02-10 13,735.00 13,785.00 13,705.00 13,780.00 0.0M
2023-02-09 13,755.00 13,860.00 13,755.00 13,840.00 0.0M
2023-02-08 13,815.00 13,850.00 13,665.00 13,840.00 0.0M
2023-02-07 13,745.00 13,820.00 13,720.00 13,750.00 0.0M
2023-02-06 13,665.00 13,750.00 13,640.00 13,695.00 0.0M
2023-02-03 13,560.00 13,725.00 13,545.00 13,670.00 0.0M
2023-02-02 13,600.00 13,680.00 13,530.00 13,555.00 0.0M
2023-02-01 13,600.00 13,645.00 13,525.00 13,600.00 0.0M
2023-01-31 13,465.00 13,680.00 13,465.00 13,600.00 0.0M
2023-01-30 13,605.00 13,720.00 13,560.00 13,560.00 0.2M
2023-01-27 13,660.00 13,760.00 13,650.00 13,750.00 0.0M
2023-01-26 13,775.00 13,780.00 13,660.00 13,660.00 0.0M
2023-01-25 13,620.00 13,775.00 13,620.00 13,765.00 0.0M
2023-01-20 13,515.00 13,650.00 13,505.00 13,560.00 0.0M
2023-01-19 13,610.00 13,745.00 13,575.00 13,575.00 0.0M
2023-01-18 13,840.00 13,950.00 13,755.00 13,885.00 0.0M
2023-01-17 13,725.00 13,780.00 13,690.00 13,730.00 0.0M
2023-01-16 13,795.00 13,815.00 13,655.00 13,775.00 0.1M
2023-01-13 13,650.00 13,815.00 13,650.00 13,795.00 0.0M
2023-01-12 13,650.00 13,775.00 13,645.00 13,650.00 0.0M
2023-01-11 13,640.00 13,700.00 13,510.00 13,630.00 0.0M
2023-01-10 13,530.00 13,635.00 13,495.00 13,635.00 0.0M
2023-01-09 13,455.00 13,560.00 13,450.00 13,530.00 0.0M
2023-01-06 13,485.00 13,585.00 13,430.00 13,430.00 0.0M
2023-01-05 13,535.00 13,645.00 13,535.00 13,540.00 0.0M
2023-01-04 13,440.00 13,550.00 13,390.00 13,535.00 0.1M
2023-01-03 13,355.00 13,470.00 13,320.00 13,385.00 0.0M
2023-01-02 13,330.00 13,400.00 13,220.00 13,295.00 0.0M