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 12,685.00 12,685.00 12,685.00 12,685.00 3.0K
09:01 12,695.00 12,695.00 12,695.00 12,695.00 0.3K
09:02 12,700.00 12,700.00 12,690.00 12,690.00 0.1K
09:03 12,690.00 12,700.00 12,670.00 12,700.00 0.1K
09:04 12,695.00 12,695.00 12,680.00 12,680.00 0.0K
09:05 12,680.00 12,680.00 12,680.00 12,680.00 0.1K
09:07 12,695.00 12,695.00 12,695.00 12,695.00 0.1K
09:08 12,690.00 12,690.00 12,690.00 12,690.00 0.2K
09:09 12,695.00 12,700.00 12,695.00 12,700.00 0.0K
09:10 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
09:11 12,700.00 12,700.00 12,700.00 12,700.00 0.1K
09:12 12,700.00 12,700.00 12,695.00 12,695.00 0.3K
09:13 12,695.00 12,695.00 12,685.00 12,685.00 1.8K
09:14 12,685.00 12,685.00 12,685.00 12,685.00 0.5K
09:15 12,685.00 12,685.00 12,685.00 12,685.00 0.3K
09:16 12,680.00 12,680.00 12,680.00 12,680.00 0.8K
09:17 12,680.00 12,690.00 12,680.00 12,690.00 0.0K
09:18 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
09:19 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
09:20 12,695.00 12,695.00 12,690.00 12,690.00 0.6K
09:21 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
09:22 12,690.00 12,690.00 12,690.00 12,690.00 0.6K
09:23 12,665.00 12,665.00 12,665.00 12,665.00 1.0K
09:24 12,670.00 12,700.00 12,670.00 12,700.00 0.0K
09:25 12,695.00 12,695.00 12,690.00 12,695.00 0.2K
09:26 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
09:27 12,695.00 12,695.00 12,690.00 12,690.00 0.0K
09:28 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
09:29 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
09:30 12,700.00 12,700.00 12,700.00 12,700.00 0.4K
09:31 12,700.00 12,700.00 12,695.00 12,695.00 0.0K
09:32 12,700.00 12,700.00 12,700.00 12,700.00 0.1K
09:33 12,700.00 12,700.00 12,700.00 12,700.00 0.1K
09:34 12,700.00 12,700.00 12,700.00 12,700.00 0.1K
09:35 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
09:36 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
09:37 12,700.00 12,700.00 12,700.00 12,700.00 2.4K
09:39 12,725.00 12,725.00 12,725.00 12,725.00 0.0K
09:40 12,705.00 12,720.00 12,700.00 12,700.00 0.0K
09:41 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
09:42 12,715.00 12,715.00 12,715.00 12,715.00 0.1K
09:43 12,715.00 12,715.00 12,715.00 12,715.00 0.7K
09:44 12,715.00 12,715.00 12,715.00 12,715.00 0.5K
09:45 12,725.00 12,725.00 12,715.00 12,720.00 0.4K
09:46 12,715.00 12,715.00 12,705.00 12,705.00 0.2K
09:47 12,720.00 12,720.00 12,710.00 12,710.00 0.8K
09:48 12,705.00 12,705.00 12,700.00 12,700.00 0.3K
09:49 12,695.00 12,695.00 12,695.00 12,695.00 0.6K
09:52 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
09:53 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
09:54 12,690.00 12,700.00 12,690.00 12,700.00 0.0K
09:57 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
09:58 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
09:59 12,715.00 12,715.00 12,700.00 12,700.00 0.2K
10:00 12,685.00 12,700.00 12,685.00 12,700.00 0.2K
10:01 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:02 12,710.00 12,710.00 12,675.00 12,675.00 1.0K
10:03 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:04 12,710.00 12,710.00 12,710.00 12,710.00 0.3K
10:05 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
10:06 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:07 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
10:08 12,705.00 12,705.00 12,705.00 12,705.00 0.0K
10:09 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
10:11 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
10:12 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:13 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:14 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:15 12,700.00 12,710.00 12,700.00 12,710.00 0.2K
10:16 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:17 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:18 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:19 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:20 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:21 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:22 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:23 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
10:24 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:25 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:26 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
10:27 12,710.00 12,710.00 12,710.00 12,710.00 2.8K
10:28 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
10:29 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
10:30 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
10:31 12,715.00 12,715.00 12,715.00 12,715.00 1.6K
10:32 12,715.00 12,715.00 12,715.00 12,715.00 0.1K
10:33 12,715.00 12,715.00 12,705.00 12,705.00 0.5K
10:34 12,705.00 12,710.00 12,700.00 12,710.00 0.3K
10:35 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:37 12,705.00 12,705.00 12,700.00 12,700.00 1.0K
10:40 12,705.00 12,710.00 12,705.00 12,710.00 0.1K
10:42 12,710.00 12,710.00 12,700.00 12,700.00 0.0K
10:46 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:47 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
10:49 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
10:50 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
10:51 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
10:55 12,715.00 12,715.00 12,715.00 12,715.00 0.8K
10:57 12,720.00 12,720.00 12,720.00 12,720.00 0.0K
10:58 12,720.00 12,720.00 12,720.00 12,720.00 0.0K
11:00 12,715.00 12,715.00 12,715.00 12,715.00 2.7K
11:01 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
11:02 12,710.00 12,710.00 12,710.00 12,710.00 0.2K
11:03 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
11:04 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
11:06 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
11:08 12,720.00 12,720.00 12,720.00 12,720.00 0.0K
11:09 12,720.00 12,720.00 12,720.00 12,720.00 0.1K
11:10 12,720.00 12,720.00 12,715.00 12,715.00 0.3K
11:11 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
11:13 12,710.00 12,715.00 12,710.00 12,710.00 0.1K
11:14 12,705.00 12,705.00 12,705.00 12,705.00 1.4K
11:17 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
11:20 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
11:23 12,705.00 12,705.00 12,695.00 12,695.00 4.7K
11:26 12,695.00 12,695.00 12,695.00 12,695.00 0.0K
11:27 12,690.00 12,695.00 12,690.00 12,695.00 0.2K
11:28 12,695.00 12,695.00 12,695.00 12,695.00 0.0K
11:29 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
11:32 12,675.00 12,700.00 12,675.00 12,700.00 1.0K
11:33 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
11:34 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
11:35 12,675.00 12,675.00 12,655.00 12,655.00 2.0K
11:36 12,655.00 12,655.00 12,655.00 12,655.00 0.0K
11:38 12,655.00 12,655.00 12,655.00 12,655.00 0.2K
11:39 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
11:40 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
11:44 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
11:45 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
11:49 12,675.00 12,690.00 12,675.00 12,690.00 0.3K
11:50 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
11:52 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
11:53 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
11:56 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
11:57 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
11:58 12,665.00 12,665.00 12,665.00 12,665.00 0.0K
11:59 12,665.00 12,665.00 12,665.00 12,665.00 0.0K
12:00 12,670.00 12,670.00 12,670.00 12,670.00 0.1K
12:01 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:02 12,660.00 12,660.00 12,660.00 12,660.00 0.0K
12:03 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:04 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:05 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:07 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:08 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:09 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:13 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:14 12,670.00 12,670.00 12,670.00 12,670.00 0.1K
12:15 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:16 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:17 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:21 12,670.00 12,670.00 12,667.00 12,667.00 0.0K
12:23 12,670.00 12,670.00 12,670.00 12,670.00 0.0K
12:24 12,670.00 12,670.00 12,670.00 12,670.00 0.1K
12:25 12,670.00 12,670.00 12,670.00 12,670.00 0.9K
12:27 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
12:28 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
12:31 12,680.00 12,680.00 12,680.00 12,680.00 0.0K
12:32 12,680.00 12,680.00 12,680.00 12,680.00 0.0K
12:34 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
12:35 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:37 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:38 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:39 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:40 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
12:41 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:42 12,690.00 12,690.00 12,685.00 12,685.00 0.4K
12:43 12,685.00 12,685.00 12,685.00 12,685.00 0.1K
12:49 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:52 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:53 12,685.00 12,690.00 12,685.00 12,690.00 0.3K
12:54 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:55 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:56 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
12:57 12,690.00 12,690.00 12,690.00 12,690.00 0.1K
12:58 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
12:59 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
13:01 12,690.00 12,690.00 12,690.00 12,690.00 0.0K
13:02 12,700.00 12,700.00 12,700.00 12,700.00 0.2K
13:04 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
13:05 12,690.00 12,690.00 12,685.00 12,685.00 0.2K
13:06 12,685.00 12,685.00 12,685.00 12,685.00 0.0K
13:11 12,695.00 12,695.00 12,695.00 12,695.00 0.0K
13:15 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
13:17 12,700.00 12,700.00 12,700.00 12,700.00 0.8K
13:18 12,700.00 12,700.00 12,700.00 12,700.00 0.5K
13:20 12,700.00 12,700.00 12,700.00 12,700.00 0.2K
13:22 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
13:23 12,700.00 12,700.00 12,690.00 12,690.00 0.1K
13:27 12,695.00 12,700.00 12,695.00 12,700.00 0.0K
13:28 12,700.00 12,700.00 12,700.00 12,700.00 0.1K
13:29 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
13:31 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
13:32 12,695.00 12,695.00 12,695.00 12,695.00 0.1K
13:36 12,700.00 12,705.00 12,700.00 12,705.00 0.1K
13:37 12,705.00 12,705.00 12,705.00 12,705.00 0.0K
13:38 12,705.00 12,705.00 12,705.00 12,705.00 0.0K
13:39 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:40 12,705.00 12,705.00 12,705.00 12,705.00 0.1K
13:41 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:42 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:43 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:44 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:45 12,710.00 12,710.00 12,710.00 12,710.00 0.2K
13:47 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
13:48 12,710.00 12,710.00 12,710.00 12,710.00 0.3K
13:49 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:50 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:51 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
13:52 12,710.00 12,710.00 12,710.00 12,710.00 1.3K
13:53 12,710.00 12,710.00 12,710.00 12,710.00 0.3K
13:54 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
13:55 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
13:58 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
13:59 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:05 12,710.00 12,710.00 12,710.00 12,710.00 0.1K
14:07 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:09 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:11 12,715.00 12,715.00 12,715.00 12,715.00 0.1K
14:13 12,715.00 12,715.00 12,715.00 12,715.00 0.1K
14:14 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:16 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:17 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:18 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:19 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:20 12,712.00 12,715.00 12,700.00 12,715.00 1.2K
14:25 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:26 12,715.00 12,715.00 12,715.00 12,715.00 0.3K
14:28 12,715.00 12,715.00 12,715.00 12,715.00 0.1K
14:29 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:31 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:32 12,710.00 12,710.00 12,710.00 12,710.00 0.4K
14:33 12,710.00 12,710.00 12,710.00 12,710.00 0.4K
14:34 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:35 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:36 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:38 12,705.00 12,705.00 12,705.00 12,705.00 0.1K
14:39 12,710.00 12,710.00 12,700.00 12,700.00 0.2K
14:40 12,700.00 12,700.00 12,700.00 12,700.00 0.0K
14:42 12,700.00 12,705.00 12,700.00 12,705.00 0.0K
14:43 12,705.00 12,710.00 12,705.00 12,710.00 0.3K
14:44 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:45 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
14:48 12,715.00 12,715.00 12,715.00 12,715.00 0.7K
14:49 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:51 12,715.00 12,715.00 12,715.00 12,715.00 0.1K
14:52 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:53 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
14:54 12,715.00 12,715.00 12,715.00 12,715.00 1.6K
14:55 12,715.00 12,715.00 12,710.00 12,715.00 1.2K
14:58 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
15:00 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
15:03 12,715.00 12,715.00 12,715.00 12,715.00 0.2K
15:05 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
15:07 12,715.00 12,715.00 12,715.00 12,715.00 0.0K
15:08 12,715.00 12,715.00 12,715.00 12,715.00 0.2K
15:09 12,715.00 12,715.00 12,710.00 12,710.00 1.1K
15:10 12,715.00 12,715.00 12,715.00 12,715.00 0.1K
15:11 12,715.00 12,715.00 12,710.00 12,710.00 0.3K
15:14 12,715.00 12,715.00 12,715.00 12,715.00 2.4K
15:15 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
15:18 12,710.00 12,710.00 12,710.00 12,710.00 0.0K
15:29 12,695.00 12,695.00 12,695.00 12,695.00 1.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음