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 13,535.00 13,535.00 13,535.00 13,535.00 0.6K
09:01 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
09:02 13,540.00 13,545.00 13,535.00 13,545.00 0.0K
09:03 13,545.00 13,545.00 13,540.00 13,540.00 0.1K
09:04 13,535.00 13,535.00 13,535.00 13,535.00 2.8K
09:05 13,530.00 13,535.00 13,530.00 13,535.00 0.6K
09:06 13,535.00 13,535.00 13,530.00 13,530.00 0.4K
09:07 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
09:08 13,535.00 13,560.00 13,535.00 13,560.00 1.7K
09:09 13,560.00 13,560.00 13,555.00 13,560.00 1.4K
09:10 13,560.00 13,560.00 13,540.00 13,540.00 0.2K
09:11 13,550.00 13,560.00 13,550.00 13,560.00 0.1K
09:12 13,565.00 13,565.00 13,550.00 13,560.00 0.1K
09:13 13,565.00 13,565.00 13,560.00 13,560.00 0.0K
09:14 13,565.00 13,565.00 13,560.00 13,565.00 0.0K
09:15 13,565.00 13,565.00 13,550.00 13,550.00 0.1K
09:16 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
09:17 13,555.00 13,555.00 13,555.00 13,555.00 0.1K
09:18 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
09:19 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
09:20 13,555.00 13,565.00 13,555.00 13,565.00 0.2K
09:21 13,565.00 13,565.00 13,565.00 13,565.00 0.0K
09:22 13,570.00 13,570.00 13,570.00 13,570.00 0.1K
09:23 13,570.00 13,570.00 13,550.00 13,550.00 0.8K
09:25 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:26 13,545.00 13,545.00 13,545.00 13,545.00 1.9K
09:27 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
09:28 13,545.00 13,545.00 13,545.00 13,545.00 0.1K
09:29 13,555.00 13,555.00 13,545.00 13,545.00 0.0K
09:30 13,545.00 13,550.00 13,545.00 13,550.00 0.4K
09:31 13,550.00 13,555.00 13,550.00 13,555.00 0.1K
09:32 13,555.00 13,555.00 13,550.00 13,550.00 0.2K
09:33 13,552.00 13,555.00 13,550.00 13,550.00 0.3K
09:34 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:35 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
09:36 13,555.00 13,555.00 13,555.00 13,555.00 0.7K
09:37 13,555.00 13,560.00 13,555.00 13,560.00 0.2K
09:38 13,555.00 13,555.00 13,555.00 13,555.00 0.1K
09:39 13,550.00 13,550.00 13,545.00 13,545.00 0.7K
09:41 13,560.00 13,560.00 13,555.00 13,555.00 0.0K
09:43 13,555.00 13,555.00 13,555.00 13,555.00 0.4K
09:44 13,545.00 13,555.00 13,545.00 13,555.00 0.7K
09:45 13,545.00 13,555.00 13,545.00 13,555.00 0.1K
09:46 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
09:47 13,552.00 13,552.00 13,552.00 13,552.00 0.0K
09:48 13,555.00 13,555.00 13,550.00 13,550.00 0.1K
09:50 13,555.00 13,555.00 13,555.00 13,555.00 0.1K
09:51 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
09:52 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:53 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:54 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
09:55 13,530.00 13,550.00 13,530.00 13,550.00 5.0K
09:56 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:57 13,550.00 13,550.00 13,545.00 13,545.00 0.1K
09:58 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
09:59 13,545.00 13,550.00 13,545.00 13,550.00 0.1K
10:00 13,540.00 13,550.00 13,540.00 13,550.00 0.9K
10:01 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
10:02 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:03 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:04 13,550.00 13,550.00 13,545.00 13,545.00 0.0K
10:05 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
10:06 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
10:07 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:08 13,550.00 13,550.00 13,545.00 13,545.00 0.1K
10:10 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:11 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
10:12 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:13 13,550.00 13,550.00 13,545.00 13,550.00 0.1K
10:14 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:15 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:16 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
10:17 13,540.00 13,550.00 13,540.00 13,550.00 0.2K
10:18 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:19 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:20 13,550.00 13,550.00 13,545.00 13,550.00 0.2K
10:21 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:22 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:23 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
10:24 13,555.00 13,560.00 13,550.00 13,560.00 0.1K
10:25 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
10:26 13,555.00 13,555.00 13,555.00 13,555.00 0.1K
10:27 13,555.00 13,555.00 13,550.00 13,555.00 0.0K
10:30 13,555.00 13,560.00 13,555.00 13,560.00 0.3K
10:31 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:32 13,560.00 13,560.00 13,555.00 13,560.00 0.2K
10:33 13,560.00 13,560.00 13,560.00 13,560.00 0.1K
10:34 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:35 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:36 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:37 13,560.00 13,560.00 13,555.00 13,555.00 1.1K
10:38 13,550.00 13,560.00 13,550.00 13,550.00 0.3K
10:39 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:40 13,560.00 13,560.00 13,560.00 13,560.00 0.1K
10:41 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:43 13,560.00 13,560.00 13,560.00 13,560.00 0.1K
10:44 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:45 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:46 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
10:48 13,550.00 13,560.00 13,550.00 13,550.00 0.0K
10:49 13,550.00 13,560.00 13,550.00 13,560.00 0.2K
10:51 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
10:52 13,560.00 13,560.00 13,560.00 13,560.00 0.1K
10:53 13,560.00 13,560.00 13,555.00 13,555.00 0.0K
10:54 13,570.00 13,570.00 13,570.00 13,570.00 0.2K
10:55 13,555.00 13,565.00 13,550.00 13,565.00 0.4K
10:57 13,565.00 13,565.00 13,560.00 13,560.00 0.6K
10:59 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
11:05 13,565.00 13,565.00 13,560.00 13,560.00 0.8K
11:06 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
11:07 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
11:08 13,565.00 13,565.00 13,560.00 13,560.00 4.0K
11:09 13,555.00 13,555.00 13,555.00 13,555.00 2.0K
11:10 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
11:11 13,555.00 13,555.00 13,555.00 13,555.00 7.9K
11:12 13,550.00 13,550.00 13,550.00 13,550.00 0.2K
11:13 13,550.00 13,550.00 13,550.00 13,550.00 0.2K
11:14 13,550.00 13,550.00 13,545.00 13,545.00 0.4K
11:15 13,545.00 13,545.00 13,530.00 13,530.00 3.0K
11:16 13,530.00 13,530.00 13,530.00 13,530.00 0.1K
11:17 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
11:20 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
11:21 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
11:22 13,545.00 13,545.00 13,540.00 13,540.00 0.0K
11:24 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
11:25 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
11:26 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
11:27 13,545.00 13,545.00 13,540.00 13,540.00 0.1K
11:29 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:30 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:31 13,545.00 13,545.00 13,545.00 13,545.00 0.2K
11:32 13,545.00 13,545.00 13,545.00 13,545.00 0.1K
11:33 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:34 13,545.00 13,545.00 13,540.00 13,540.00 0.3K
11:35 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:36 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:39 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:40 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:41 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
11:44 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:45 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:47 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:48 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:49 13,540.00 13,540.00 13,540.00 13,540.00 2.0K
11:51 13,540.00 13,545.00 13,540.00 13,545.00 0.3K
11:52 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:54 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:55 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
11:57 13,540.00 13,540.00 13,540.00 13,540.00 0.4K
11:58 13,545.00 13,545.00 13,545.00 13,545.00 0.1K
11:59 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
12:04 13,545.00 13,545.00 13,540.00 13,540.00 0.5K
12:05 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
12:06 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
12:07 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
12:08 13,545.00 13,545.00 13,540.00 13,540.00 0.0K
12:09 13,545.00 13,545.00 13,540.00 13,540.00 0.2K
12:10 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
12:11 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
12:12 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
12:13 13,545.00 13,545.00 13,545.00 13,545.00 0.2K
12:15 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
12:17 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
12:18 13,545.00 13,545.00 13,545.00 13,545.00 0.1K
12:19 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
12:21 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
12:22 13,540.00 13,540.00 13,540.00 13,540.00 0.2K
12:23 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
12:25 13,540.00 13,545.00 13,540.00 13,545.00 0.0K
12:27 13,545.00 13,545.00 13,545.00 13,545.00 0.2K
12:28 13,545.00 13,545.00 13,545.00 13,545.00 0.0K
12:29 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
12:31 13,540.00 13,540.00 13,540.00 13,540.00 2.4K
12:33 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
12:34 13,535.00 13,535.00 13,535.00 13,535.00 0.4K
12:35 13,535.00 13,535.00 13,535.00 13,535.00 0.1K
12:37 13,535.00 13,535.00 13,535.00 13,535.00 0.1K
12:39 13,535.00 13,535.00 13,535.00 13,535.00 0.2K
12:42 13,535.00 13,535.00 13,535.00 13,535.00 0.1K
12:43 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
12:45 13,535.00 13,535.00 13,535.00 13,535.00 0.1K
12:47 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
12:48 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
12:49 13,535.00 13,535.00 13,530.00 13,530.00 0.0K
12:50 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
12:51 13,530.00 13,535.00 13,530.00 13,535.00 0.1K
12:52 13,535.00 13,535.00 13,535.00 13,535.00 0.1K
12:53 13,535.00 13,535.00 13,530.00 13,530.00 0.0K
12:54 13,530.00 13,530.00 13,530.00 13,530.00 0.7K
12:55 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
12:57 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
12:58 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
12:59 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
13:00 13,535.00 13,535.00 13,530.00 13,530.00 0.0K
13:03 13,530.00 13,535.00 13,530.00 13,535.00 0.0K
13:05 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
13:07 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
13:08 13,535.00 13,535.00 13,530.00 13,530.00 0.4K
13:09 13,530.00 13,530.00 13,530.00 13,530.00 0.4K
13:10 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
13:11 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
13:12 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
13:13 13,540.00 13,540.00 13,535.00 13,535.00 12.2K
13:14 13,530.00 13,530.00 13,530.00 13,530.00 0.2K
13:16 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
13:17 13,530.00 13,530.00 13,530.00 13,530.00 0.1K
13:18 13,535.00 13,535.00 13,535.00 13,535.00 0.1K
13:24 13,537.00 13,537.00 13,537.00 13,537.00 0.1K
13:25 13,537.00 13,537.00 13,537.00 13,537.00 0.3K
13:26 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
13:28 13,540.00 13,540.00 13,540.00 13,540.00 5.2K
13:30 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
13:31 13,545.00 13,550.00 13,545.00 13,550.00 2.2K
13:32 13,550.00 13,550.00 13,550.00 13,550.00 0.4K
13:33 13,547.00 13,547.00 13,547.00 13,547.00 0.0K
13:36 13,547.00 13,547.00 13,547.00 13,547.00 0.0K
13:37 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
13:38 13,550.00 13,550.00 13,550.00 13,550.00 0.1K
13:40 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
13:41 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
13:42 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
13:43 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
13:44 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
13:45 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
13:46 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
13:48 13,545.00 13,555.00 13,540.00 13,555.00 1.3K
13:51 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
13:52 13,555.00 13,555.00 13,555.00 13,555.00 0.0K
13:53 13,550.00 13,555.00 13,545.00 13,555.00 0.3K
13:54 13,555.00 13,555.00 13,545.00 13,545.00 0.2K
13:55 13,545.00 13,545.00 13,545.00 13,545.00 0.3K
13:56 13,545.00 13,545.00 13,540.00 13,540.00 0.6K
13:58 13,540.00 13,540.00 13,540.00 13,540.00 0.2K
13:59 13,540.00 13,540.00 13,540.00 13,540.00 0.2K
14:00 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:02 13,540.00 13,540.00 13,540.00 13,540.00 0.3K
14:05 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:06 13,535.00 13,535.00 13,530.00 13,530.00 0.7K
14:07 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
14:08 13,535.00 13,535.00 13,530.00 13,530.00 0.1K
14:09 13,530.00 13,540.00 13,530.00 13,540.00 0.2K
14:11 13,540.00 13,540.00 13,530.00 13,530.00 0.1K
14:16 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
14:18 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
14:20 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:21 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:22 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:23 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:25 13,535.00 13,535.00 13,530.00 13,530.00 0.4K
14:27 13,530.00 13,530.00 13,530.00 13,530.00 0.4K
14:28 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
14:30 13,540.00 13,540.00 13,537.00 13,537.00 0.1K
14:32 13,537.00 13,537.00 13,537.00 13,537.00 0.0K
14:33 13,525.00 13,525.00 13,525.00 13,525.00 2.0K
14:36 13,525.00 13,525.00 13,525.00 13,525.00 0.1K
14:37 13,530.00 13,530.00 13,530.00 13,530.00 0.1K
14:38 13,530.00 13,530.00 13,530.00 13,530.00 0.2K
14:39 13,525.00 13,525.00 13,525.00 13,525.00 0.0K
14:40 13,525.00 13,525.00 13,525.00 13,525.00 0.3K
14:41 13,530.00 13,535.00 13,530.00 13,535.00 0.0K
14:42 13,510.00 13,510.00 13,510.00 13,510.00 3.7K
14:43 13,510.00 13,510.00 13,510.00 13,510.00 0.2K
14:44 13,515.00 13,525.00 13,515.00 13,525.00 0.6K
14:46 13,525.00 13,525.00 13,525.00 13,525.00 0.0K
14:47 13,520.00 13,520.00 13,520.00 13,520.00 0.0K
14:48 13,520.00 13,525.00 13,520.00 13,525.00 1.1K
14:49 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:50 13,535.00 13,535.00 13,535.00 13,535.00 0.4K
14:51 13,525.00 13,525.00 13,520.00 13,520.00 1.5K
14:52 13,520.00 13,520.00 13,520.00 13,520.00 1.8K
14:53 13,540.00 13,540.00 13,520.00 13,520.00 1.0K
14:54 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:55 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
14:58 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
15:00 13,540.00 13,540.00 13,540.00 13,540.00 0.1K
15:01 13,540.00 13,540.00 13,540.00 13,540.00 0.7K
15:02 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
15:03 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
15:04 13,540.00 13,540.00 13,540.00 13,540.00 0.0K
15:05 13,540.00 13,540.00 13,530.00 13,530.00 0.4K
15:06 13,527.00 13,527.00 13,527.00 13,527.00 0.0K
15:07 13,527.00 13,527.00 13,527.00 13,527.00 0.0K
15:08 13,527.00 13,527.00 13,527.00 13,527.00 0.0K
15:09 13,525.00 13,525.00 13,525.00 13,525.00 0.1K
15:10 13,527.00 13,527.00 13,527.00 13,527.00 0.1K
15:11 13,525.00 13,525.00 13,525.00 13,525.00 0.1K
15:12 13,525.00 13,525.00 13,525.00 13,525.00 0.2K
15:13 13,520.00 13,522.00 13,520.00 13,522.00 0.1K
15:14 13,525.00 13,525.00 13,525.00 13,525.00 0.0K
15:15 13,522.00 13,525.00 13,522.00 13,525.00 0.0K
15:16 13,525.00 13,525.00 13,525.00 13,525.00 0.5K
15:17 13,522.00 13,522.00 13,520.00 13,520.00 0.0K
15:18 13,525.00 13,525.00 13,525.00 13,525.00 0.0K
15:19 13,525.00 13,525.00 13,525.00 13,525.00 0.0K
15:29 13,505.00 13,505.00 13,505.00 13,505.00 1.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음