삼성 KODEX 미국AI소프트웨어TOP10증권상장지수투자신탁[주식] (0041D0)

0041D0
🏛️ 대한민국 →
15,575.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,550.00 11,555.00 11,550.00 11,555.00 1.1K
09:01 11,550.00 11,550.00 11,515.00 11,515.00 2.3K
09:03 11,535.00 11,535.00 11,535.00 11,535.00 0.1K
09:04 11,535.00 11,535.00 11,515.00 11,515.00 2.0K
09:05 11,515.00 11,520.00 11,515.00 11,515.00 0.8K
09:06 11,520.00 11,520.00 11,520.00 11,520.00 0.5K
09:07 11,520.00 11,520.00 11,520.00 11,520.00 1.0K
09:08 11,520.00 11,530.00 11,520.00 11,530.00 0.6K
09:09 11,520.00 11,520.00 11,520.00 11,520.00 0.1K
09:10 11,535.00 11,535.00 11,535.00 11,535.00 0.8K
09:11 11,540.00 11,540.00 11,535.00 11,540.00 0.3K
09:12 11,540.00 11,540.00 11,535.00 11,540.00 0.7K
09:13 11,540.00 11,540.00 11,530.00 11,530.00 0.7K
09:14 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
09:15 11,530.00 11,530.00 11,525.00 11,525.00 0.8K
09:16 11,520.00 11,520.00 11,515.00 11,515.00 1.7K
09:17 11,520.00 11,520.00 11,505.00 11,505.00 3.9K
09:18 11,500.00 11,505.00 11,495.00 11,505.00 0.9K
09:19 11,500.00 11,510.00 11,495.00 11,505.00 0.7K
09:20 11,510.00 11,510.00 11,505.00 11,505.00 0.3K
09:21 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
09:22 11,515.00 11,515.00 11,515.00 11,515.00 0.7K
09:23 11,515.00 11,515.00 11,510.00 11,510.00 0.5K
09:24 11,510.00 11,510.00 11,510.00 11,510.00 0.1K
09:25 11,505.00 11,505.00 11,505.00 11,505.00 0.4K
09:26 11,505.00 11,505.00 11,505.00 11,505.00 1.8K
09:27 11,500.00 11,505.00 11,500.00 11,500.00 1.9K
09:28 11,495.00 11,495.00 11,495.00 11,495.00 0.0K
09:29 11,500.00 11,505.00 11,495.00 11,505.00 0.5K
09:30 11,505.00 11,505.00 11,500.00 11,500.00 0.8K
09:31 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
09:32 11,505.00 11,505.00 11,505.00 11,505.00 0.5K
09:33 11,505.00 11,505.00 11,500.00 11,500.00 0.1K
09:34 11,500.00 11,500.00 11,495.00 11,495.00 1.0K
09:35 11,495.00 11,500.00 11,495.00 11,500.00 0.0K
09:36 11,495.00 11,495.00 11,490.00 11,490.00 0.9K
09:37 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
09:38 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
09:39 11,490.00 11,490.00 11,490.00 11,490.00 0.2K
09:40 11,490.00 11,495.00 11,490.00 11,495.00 0.9K
09:41 11,495.00 11,495.00 11,495.00 11,495.00 0.0K
09:42 11,495.00 11,495.00 11,490.00 11,490.00 0.2K
09:43 11,490.00 11,490.00 11,490.00 11,490.00 0.3K
09:44 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
09:45 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
09:46 11,485.00 11,485.00 11,485.00 11,485.00 0.3K
09:47 11,485.00 11,485.00 11,485.00 11,485.00 0.8K
09:48 11,485.00 11,485.00 11,480.00 11,480.00 0.4K
09:49 11,480.00 11,480.00 11,475.00 11,475.00 0.1K
09:50 11,475.00 11,480.00 11,475.00 11,480.00 0.5K
09:51 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
09:52 11,480.00 11,480.00 11,475.00 11,475.00 0.5K
09:53 11,470.00 11,470.00 11,470.00 11,470.00 0.2K
09:54 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
09:55 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
09:56 11,475.00 11,475.00 11,475.00 11,475.00 0.2K
09:57 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
09:58 11,475.00 11,475.00 11,470.00 11,475.00 0.5K
09:59 11,472.00 11,475.00 11,465.00 11,470.00 1.6K
10:00 11,470.00 11,475.00 11,470.00 11,475.00 3.2K
10:01 11,475.00 11,480.00 11,475.00 11,475.00 0.6K
10:02 11,480.00 11,480.00 11,470.00 11,470.00 0.1K
10:03 11,470.00 11,470.00 11,470.00 11,470.00 0.2K
10:04 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:06 11,480.00 11,480.00 11,480.00 11,480.00 0.9K
10:07 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:08 11,470.00 11,480.00 11,470.00 11,480.00 0.1K
10:09 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
10:10 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:12 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
10:13 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:14 11,480.00 11,485.00 11,480.00 11,485.00 0.3K
10:15 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
10:16 11,485.00 11,485.00 11,480.00 11,480.00 0.1K
10:17 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:18 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:19 11,477.00 11,477.00 11,475.00 11,475.00 0.2K
10:20 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
10:21 11,475.00 11,475.00 11,470.00 11,470.00 0.0K
10:22 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
10:25 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
10:26 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:27 11,480.00 11,485.00 11,480.00 11,485.00 1.1K
10:29 11,485.00 11,485.00 11,485.00 11,485.00 0.6K
10:30 11,485.00 11,495.00 11,485.00 11,495.00 0.9K
10:31 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
10:32 11,495.00 11,495.00 11,485.00 11,490.00 0.3K
10:33 11,485.00 11,490.00 11,485.00 11,490.00 0.0K
10:34 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
10:35 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
10:37 11,480.00 11,490.00 11,480.00 11,490.00 0.0K
10:38 11,485.00 11,485.00 11,475.00 11,475.00 3.6K
10:40 11,475.00 11,475.00 11,475.00 11,475.00 0.3K
10:41 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
10:43 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
10:44 11,475.00 11,475.00 11,475.00 11,475.00 0.1K
10:45 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
10:47 11,475.00 11,475.00 11,475.00 11,475.00 0.1K
10:50 11,480.00 11,490.00 11,480.00 11,490.00 0.2K
10:53 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
10:54 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
10:55 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
10:56 11,500.00 11,500.00 11,500.00 11,500.00 1.5K
10:57 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
10:59 11,510.00 11,510.00 11,505.00 11,505.00 0.4K
11:00 11,505.00 11,505.00 11,505.00 11,505.00 0.3K
11:02 11,505.00 11,505.00 11,505.00 11,505.00 0.0K
11:03 11,505.00 11,505.00 11,505.00 11,505.00 0.1K
11:04 11,505.00 11,505.00 11,505.00 11,505.00 0.0K
11:05 11,505.00 11,505.00 11,505.00 11,505.00 0.4K
11:06 11,505.00 11,505.00 11,505.00 11,505.00 0.5K
11:07 11,505.00 11,505.00 11,505.00 11,505.00 0.0K
11:08 11,505.00 11,505.00 11,505.00 11,505.00 0.0K
11:09 11,510.00 11,510.00 11,505.00 11,505.00 0.5K
11:12 11,505.00 11,505.00 11,505.00 11,505.00 0.1K
11:14 11,505.00 11,505.00 11,505.00 11,505.00 0.0K
11:15 11,500.00 11,500.00 11,500.00 11,500.00 1.6K
11:17 11,500.00 11,500.00 11,500.00 11,500.00 0.0K
11:19 11,505.00 11,505.00 11,495.00 11,495.00 0.4K
11:20 11,495.00 11,500.00 11,495.00 11,500.00 0.1K
11:21 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
11:22 11,490.00 11,490.00 11,485.00 11,485.00 0.2K
11:26 11,485.00 11,490.00 11,485.00 11,490.00 0.1K
11:27 11,485.00 11,485.00 11,485.00 11,485.00 1.1K
11:33 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
11:34 11,485.00 11,490.00 11,485.00 11,490.00 0.1K
11:36 11,490.00 11,495.00 11,480.00 11,495.00 0.0K
11:37 11,490.00 11,490.00 11,485.00 11,485.00 0.0K
11:38 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
11:39 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
11:40 11,485.00 11,485.00 11,485.00 11,485.00 0.1K
11:41 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
11:42 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
11:46 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
11:48 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
11:49 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
11:50 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
11:51 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
11:52 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
11:54 11,485.00 11,485.00 11,480.00 11,480.00 0.6K
11:56 11,480.00 11,480.00 11,480.00 11,480.00 1.7K
11:57 11,475.00 11,480.00 11,475.00 11,480.00 0.2K
11:58 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
11:59 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
12:00 11,475.00 11,475.00 11,475.00 11,475.00 1.1K
12:01 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:02 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:03 11,475.00 11,475.00 11,465.00 11,465.00 1.8K
12:04 11,465.00 11,475.00 11,465.00 11,475.00 3.0K
12:05 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
12:08 11,470.00 11,470.00 11,460.00 11,460.00 2.0K
12:09 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
12:10 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
12:11 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:12 11,455.00 11,455.00 11,455.00 11,455.00 0.6K
12:13 11,455.00 11,455.00 11,455.00 11,455.00 0.5K
12:15 11,450.00 11,460.00 11,450.00 11,460.00 0.4K
12:16 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
12:21 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
12:22 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
12:25 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:27 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:29 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
12:30 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:31 11,455.00 11,460.00 11,455.00 11,460.00 0.1K
12:33 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
12:34 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
12:35 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
12:36 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
12:38 11,460.00 11,460.00 11,457.00 11,457.00 0.0K
12:41 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
12:42 11,460.00 11,460.00 11,460.00 11,460.00 0.3K
12:43 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
12:44 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:45 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:46 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:47 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:49 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:50 11,475.00 11,475.00 11,475.00 11,475.00 0.2K
12:52 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:53 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:54 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
12:55 11,475.00 11,475.00 11,475.00 11,475.00 1.1K
12:56 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
13:00 11,485.00 11,485.00 11,480.00 11,480.00 0.1K
13:01 11,480.00 11,480.00 11,475.00 11,475.00 0.6K
13:02 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
13:03 11,475.00 11,475.00 11,470.00 11,475.00 0.7K
13:04 11,475.00 11,475.00 11,475.00 11,475.00 0.3K
13:05 11,470.00 11,470.00 11,470.00 11,470.00 1.2K
13:07 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
13:08 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
13:11 11,470.00 11,470.00 11,470.00 11,470.00 0.3K
13:12 11,465.00 11,465.00 11,460.00 11,460.00 2.3K
13:13 11,460.00 11,460.00 11,460.00 11,460.00 0.2K
13:14 11,455.00 11,455.00 11,455.00 11,455.00 1.0K
13:16 11,460.00 11,460.00 11,455.00 11,455.00 0.3K
13:20 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
13:21 11,455.00 11,455.00 11,455.00 11,455.00 1.0K
13:22 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
13:24 11,460.00 11,460.00 11,460.00 11,460.00 0.0K
13:26 11,460.00 11,460.00 11,455.00 11,455.00 0.0K
13:27 11,455.00 11,455.00 11,455.00 11,455.00 0.2K
13:28 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
13:30 11,460.00 11,460.00 11,455.00 11,455.00 0.1K
13:31 11,455.00 11,455.00 11,455.00 11,455.00 2.1K
13:32 11,455.00 11,455.00 11,455.00 11,455.00 0.6K
13:33 11,455.00 11,455.00 11,450.00 11,450.00 4.5K
13:34 11,450.00 11,450.00 11,445.00 11,445.00 1.0K
13:36 11,445.00 11,445.00 11,445.00 11,445.00 0.1K
13:37 11,445.00 11,450.00 11,445.00 11,445.00 0.0K
13:38 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
13:42 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
13:43 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
13:44 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
13:45 11,455.00 11,455.00 11,455.00 11,455.00 0.5K
13:46 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
13:50 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
13:52 11,450.00 11,450.00 11,445.00 11,445.00 0.7K
13:53 11,440.00 11,440.00 11,440.00 11,440.00 1.9K
13:54 11,440.00 11,440.00 11,435.00 11,435.00 0.6K
13:55 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
13:56 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
13:57 11,440.00 11,445.00 11,440.00 11,445.00 0.0K
13:59 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
14:01 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
14:02 11,445.00 11,445.00 11,440.00 11,440.00 0.1K
14:03 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
14:05 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
14:06 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
14:07 11,440.00 11,440.00 11,440.00 11,440.00 0.2K
14:09 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
14:10 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
14:11 11,440.00 11,440.00 11,440.00 11,440.00 0.0K
14:12 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
14:14 11,435.00 11,435.00 11,435.00 11,435.00 1.0K
14:15 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
14:16 11,430.00 11,430.00 11,425.00 11,425.00 3.2K
14:17 11,425.00 11,425.00 11,425.00 11,425.00 0.8K
14:18 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:19 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:20 11,425.00 11,425.00 11,425.00 11,425.00 0.1K
14:21 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
14:23 11,425.00 11,425.00 11,420.00 11,420.00 1.4K
14:26 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:27 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:28 11,425.00 11,425.00 11,420.00 11,425.00 0.1K
14:29 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:30 11,425.00 11,425.00 11,425.00 11,425.00 0.1K
14:31 11,425.00 11,425.00 11,425.00 11,425.00 0.1K
14:32 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:33 11,430.00 11,430.00 11,425.00 11,425.00 1.2K
14:34 11,425.00 11,430.00 11,425.00 11,430.00 0.0K
14:35 11,435.00 11,435.00 11,430.00 11,430.00 5.7K
14:36 11,425.00 11,425.00 11,420.00 11,420.00 0.8K
14:37 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
14:40 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
14:41 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
14:43 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
14:44 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
14:45 11,435.00 11,435.00 11,435.00 11,435.00 0.1K
14:46 11,435.00 11,435.00 11,430.00 11,430.00 3.6K
14:47 11,430.00 11,430.00 11,425.00 11,425.00 0.0K
14:48 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
14:49 11,435.00 11,435.00 11,435.00 11,435.00 0.0K
14:50 11,430.00 11,430.00 11,430.00 11,430.00 0.1K
14:51 11,430.00 11,430.00 11,425.00 11,425.00 0.6K
14:52 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:53 11,425.00 11,425.00 11,425.00 11,425.00 0.1K
14:54 11,420.00 11,420.00 11,420.00 11,420.00 1.9K
14:55 11,425.00 11,425.00 11,420.00 11,420.00 0.2K
14:56 11,425.00 11,425.00 11,420.00 11,420.00 0.3K
14:57 11,420.00 11,420.00 11,415.00 11,415.00 0.0K
14:58 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
14:59 11,415.00 11,415.00 11,415.00 11,415.00 0.0K
15:00 11,420.00 11,420.00 11,415.00 11,415.00 0.1K
15:02 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
15:03 11,430.00 11,430.00 11,420.00 11,420.00 0.1K
15:06 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
15:07 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
15:08 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
15:09 11,440.00 11,440.00 11,440.00 11,440.00 0.2K
15:10 11,440.00 11,440.00 11,440.00 11,440.00 1.0K
15:11 11,445.00 11,445.00 11,445.00 11,445.00 0.2K
15:12 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
15:13 11,445.00 11,445.00 11,445.00 11,445.00 0.4K
15:14 11,445.00 11,445.00 11,445.00 11,445.00 0.1K
15:15 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
15:16 11,445.00 11,445.00 11,440.00 11,440.00 1.0K
15:17 11,445.00 11,445.00 11,445.00 11,445.00 3.5K
15:18 11,445.00 11,445.00 11,445.00 11,445.00 0.2K
15:19 11,445.00 11,445.00 11,440.00 11,445.00 0.2K
15:29 11,450.00 11,450.00 11,450.00 11,450.00 2.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음