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 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:03 13,150.00 13,150.00 13,145.00 13,145.00 0.2K
09:05 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:06 13,190.00 13,190.00 13,190.00 13,190.00 0.1K
09:07 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:08 13,190.00 13,190.00 13,190.00 13,190.00 0.3K
09:09 13,190.00 13,190.00 13,190.00 13,190.00 0.3K
09:10 13,190.00 13,190.00 13,190.00 13,190.00 0.1K
09:11 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:12 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:13 13,190.00 13,200.00 13,190.00 13,190.00 0.4K
09:14 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:15 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:16 13,195.00 13,200.00 13,195.00 13,200.00 0.1K
09:17 13,200.00 13,200.00 13,190.00 13,190.00 0.9K
09:18 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:20 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
09:21 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:22 13,200.00 13,200.00 13,200.00 13,200.00 0.2K
09:23 13,200.00 13,200.00 13,195.00 13,195.00 0.4K
09:24 13,195.00 13,195.00 13,190.00 13,190.00 0.0K
09:25 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
09:26 13,195.00 13,195.00 13,190.00 13,190.00 0.4K
09:27 13,190.00 13,190.00 13,185.00 13,185.00 0.1K
09:28 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:29 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:30 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
09:31 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
09:32 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:33 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:34 13,180.00 13,180.00 13,177.00 13,180.00 0.0K
09:36 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:37 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:38 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
09:39 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:41 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:42 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
09:43 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:44 13,190.00 13,190.00 13,185.00 13,185.00 0.0K
09:45 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:46 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:49 13,182.00 13,182.00 13,182.00 13,182.00 0.0K
09:50 13,180.00 13,180.00 13,177.00 13,177.00 0.3K
09:51 13,177.00 13,177.00 13,177.00 13,177.00 0.0K
09:52 13,177.00 13,177.00 13,175.00 13,177.00 0.1K
09:53 13,177.00 13,177.00 13,177.00 13,177.00 0.0K
09:54 13,177.00 13,177.00 13,177.00 13,177.00 0.0K
09:55 13,177.00 13,177.00 13,177.00 13,177.00 0.1K
09:56 13,180.00 13,180.00 13,175.00 13,175.00 0.5K
09:58 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:00 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:01 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:02 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
10:03 13,170.00 13,170.00 13,170.00 13,170.00 0.3K
10:04 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:05 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:06 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:08 13,170.00 13,175.00 13,170.00 13,175.00 0.0K
10:09 13,165.00 13,165.00 13,165.00 13,165.00 0.5K
10:11 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:12 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:13 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:14 13,180.00 13,180.00 13,175.00 13,180.00 0.0K
10:15 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:16 13,180.00 13,180.00 13,175.00 13,175.00 0.0K
10:17 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
10:18 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:19 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:20 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
10:21 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:22 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:23 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:24 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:25 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:26 13,180.00 13,180.00 13,170.00 13,170.00 0.7K
10:27 13,170.00 13,170.00 13,165.00 13,165.00 0.8K
10:28 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:29 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:30 13,165.00 13,165.00 13,165.00 13,165.00 0.7K
10:31 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:32 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
10:33 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:34 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:35 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:36 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:37 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:40 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
10:41 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:42 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:47 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:48 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:49 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:50 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:51 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:52 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:53 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
10:54 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
10:55 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:56 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:57 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:59 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:00 13,160.00 13,165.00 13,160.00 13,165.00 0.1K
11:01 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:02 13,160.00 13,165.00 13,160.00 13,165.00 0.4K
11:03 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:04 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:05 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:06 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:08 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:09 13,165.00 13,165.00 13,160.00 13,160.00 0.6K
11:10 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:14 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:16 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:17 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
11:18 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:19 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
11:20 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:21 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:22 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:23 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:24 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:26 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:27 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:29 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:32 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:35 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:36 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:37 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:40 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:41 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:42 13,165.00 13,165.00 13,165.00 13,165.00 2.3K
11:46 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
11:48 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
11:49 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
11:52 13,165.00 13,165.00 13,165.00 13,165.00 3.9K
11:54 13,170.00 13,170.00 13,167.00 13,167.00 0.0K
11:55 13,170.00 13,170.00 13,165.00 13,165.00 0.1K
11:56 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
11:57 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
11:58 13,170.00 13,170.00 13,170.00 13,170.00 0.4K
11:59 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
12:00 13,167.00 13,170.00 13,167.00 13,170.00 0.0K
12:02 13,167.00 13,170.00 13,167.00 13,170.00 0.0K
12:03 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:06 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:07 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:13 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:14 13,170.00 13,170.00 13,170.00 13,170.00 0.4K
12:15 13,165.00 13,165.00 13,165.00 13,165.00 0.6K
12:16 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:19 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:20 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:23 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:24 13,170.00 13,170.00 13,170.00 13,170.00 0.4K
12:25 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:26 13,170.00 13,170.00 13,170.00 13,170.00 0.5K
12:27 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:28 13,170.00 13,170.00 13,170.00 13,170.00 0.2K
12:31 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:32 13,170.00 13,170.00 13,165.00 13,165.00 0.2K
12:33 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:34 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:36 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:37 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:38 13,165.00 13,170.00 13,165.00 13,170.00 0.0K
12:42 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:44 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:45 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:46 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:47 13,170.00 13,170.00 13,165.00 13,165.00 0.2K
12:48 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
12:49 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:50 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
12:51 13,160.00 13,170.00 13,160.00 13,170.00 4.5K
12:55 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
12:57 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:01 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:03 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:04 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
13:05 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:06 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
13:07 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
13:09 13,160.00 13,160.00 13,160.00 13,160.00 0.3K
13:10 13,165.00 13,170.00 13,165.00 13,170.00 0.1K
13:12 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:13 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:14 13,170.00 13,170.00 13,170.00 13,170.00 0.2K
13:15 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:16 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:17 13,170.00 13,170.00 13,170.00 13,170.00 0.3K
13:18 13,170.00 13,170.00 13,170.00 13,170.00 0.2K
13:20 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:22 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
13:23 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:25 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
13:28 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
13:29 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:31 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:33 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
13:34 13,175.00 13,175.00 13,170.00 13,170.00 0.0K
13:35 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:40 13,170.00 13,170.00 13,170.00 13,170.00 0.3K
13:41 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
13:42 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:43 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:45 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
13:46 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
13:48 13,175.00 13,175.00 13,175.00 13,175.00 0.4K
13:49 13,170.00 13,175.00 13,170.00 13,175.00 0.1K
13:50 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:51 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
13:55 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:00 13,175.00 13,175.00 13,165.00 13,175.00 0.8K
14:01 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:03 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
14:04 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:05 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:06 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:07 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
14:08 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:09 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
14:11 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
14:13 13,180.00 13,180.00 13,180.00 13,180.00 0.5K
14:14 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
14:15 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
14:16 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
14:17 13,175.00 13,175.00 13,175.00 13,175.00 0.8K
14:18 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
14:20 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
14:21 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
14:26 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:28 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
14:30 13,175.00 13,175.00 13,175.00 13,175.00 0.6K
14:32 13,175.00 13,175.00 13,175.00 13,175.00 0.5K
14:33 13,175.00 13,175.00 13,170.00 13,170.00 0.3K
14:34 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:39 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
14:40 13,180.00 13,180.00 13,180.00 13,180.00 0.2K
14:41 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
14:42 13,177.00 13,177.00 13,175.00 13,175.00 0.5K
14:43 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
14:44 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
14:45 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:50 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
14:52 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
14:53 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
14:54 13,175.00 13,175.00 13,170.00 13,170.00 1.4K
14:55 13,170.00 13,170.00 13,170.00 13,170.00 1.0K
14:56 13,170.00 13,170.00 13,170.00 13,170.00 1.4K
14:57 13,175.00 13,175.00 13,175.00 13,175.00 4.2K
14:58 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
15:00 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
15:01 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
15:03 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
15:04 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
15:05 13,175.00 13,180.00 13,175.00 13,180.00 0.1K
15:06 13,170.00 13,170.00 13,170.00 13,170.00 0.3K
15:07 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
15:08 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
15:09 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
15:11 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
15:13 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
15:14 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
15:18 13,175.00 13,175.00 13,170.00 13,170.00 0.0K
15:19 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
15:29 13,180.00 13,180.00 13,180.00 13,180.00 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음