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 13,520.00 13,520.00 13,510.00 13,510.00 0.0K
09:01 13,510.00 13,510.00 13,510.00 13,510.00 0.4K
09:02 13,490.00 13,510.00 13,490.00 13,510.00 0.2K
09:03 13,510.00 13,510.00 13,510.00 13,510.00 0.0K
09:04 13,505.00 13,505.00 13,505.00 13,505.00 0.1K
09:05 13,505.00 13,505.00 13,505.00 13,505.00 0.1K
09:06 13,505.00 13,505.00 13,505.00 13,505.00 0.1K
09:07 13,505.00 13,505.00 13,505.00 13,505.00 2.4K
09:08 13,505.00 13,510.00 13,505.00 13,510.00 0.2K
09:09 13,510.00 13,515.00 13,510.00 13,515.00 0.5K
09:10 13,515.00 13,515.00 13,515.00 13,515.00 0.0K
09:11 13,515.00 13,515.00 13,515.00 13,515.00 0.6K
09:12 13,515.00 13,520.00 13,495.00 13,495.00 0.5K
09:13 13,520.00 13,520.00 13,495.00 13,500.00 0.4K
09:14 13,520.00 13,520.00 13,515.00 13,515.00 0.0K
09:15 13,515.00 13,520.00 13,515.00 13,520.00 0.9K
09:16 13,517.00 13,517.00 13,517.00 13,517.00 0.0K
09:17 13,517.00 13,517.00 13,515.00 13,515.00 1.6K
09:18 13,510.00 13,515.00 13,510.00 13,515.00 0.0K
09:19 13,515.00 13,515.00 13,515.00 13,515.00 0.1K
09:20 13,512.00 13,512.00 13,505.00 13,505.00 0.1K
09:21 13,510.00 13,510.00 13,510.00 13,510.00 0.0K
09:22 13,510.00 13,510.00 13,510.00 13,510.00 0.1K
09:23 13,510.00 13,510.00 13,505.00 13,505.00 0.0K
09:24 13,510.00 13,510.00 13,510.00 13,510.00 0.0K
09:26 13,510.00 13,510.00 13,510.00 13,510.00 3.0K
09:27 13,510.00 13,510.00 13,505.00 13,505.00 0.0K
09:28 13,505.00 13,515.00 13,505.00 13,510.00 0.2K
09:29 13,510.00 13,510.00 13,510.00 13,510.00 0.1K
09:30 13,510.00 13,520.00 13,510.00 13,520.00 0.1K
09:31 13,520.00 13,520.00 13,520.00 13,520.00 0.0K
09:32 13,520.00 13,525.00 13,515.00 13,525.00 0.5K
09:33 13,530.00 13,535.00 13,530.00 13,535.00 0.0K
09:34 13,530.00 13,535.00 13,525.00 13,535.00 0.1K
09:35 13,535.00 13,540.00 13,535.00 13,535.00 1.3K
09:36 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
09:37 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
09:38 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
09:39 13,535.00 13,535.00 13,530.00 13,530.00 0.0K
09:40 13,535.00 13,535.00 13,535.00 13,535.00 0.0K
09:41 13,535.00 13,535.00 13,530.00 13,530.00 0.1K
09:42 13,530.00 13,535.00 13,530.00 13,535.00 0.6K
09:43 13,535.00 13,540.00 13,535.00 13,535.00 1.2K
09:44 13,540.00 13,540.00 13,535.00 13,535.00 0.0K
09:45 13,540.00 13,540.00 13,525.00 13,525.00 0.0K
09:47 13,535.00 13,535.00 13,525.00 13,530.00 0.0K
09:48 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
09:50 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
09:51 13,525.00 13,525.00 13,525.00 13,525.00 0.3K
09:52 13,520.00 13,525.00 13,520.00 13,520.00 0.2K
09:53 13,515.00 13,515.00 13,500.00 13,500.00 2.7K
09:54 13,500.00 13,500.00 13,495.00 13,495.00 0.2K
09:55 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
09:56 13,495.00 13,495.00 13,495.00 13,495.00 0.1K
09:57 13,500.00 13,500.00 13,500.00 13,500.00 0.2K
09:58 13,510.00 13,510.00 13,500.00 13,510.00 5.2K
09:59 13,505.00 13,505.00 13,505.00 13,505.00 0.2K
10:00 13,495.00 13,510.00 13,495.00 13,505.00 0.3K
10:01 13,505.00 13,505.00 13,505.00 13,505.00 0.0K
10:02 13,495.00 13,505.00 13,495.00 13,505.00 1.5K
10:03 13,505.00 13,505.00 13,505.00 13,505.00 2.1K
10:06 13,500.00 13,500.00 13,500.00 13,500.00 0.1K
10:07 13,495.00 13,495.00 13,490.00 13,490.00 1.0K
10:10 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:11 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:12 13,505.00 13,505.00 13,505.00 13,505.00 0.0K
10:13 13,505.00 13,505.00 13,500.00 13,500.00 0.0K
10:14 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:15 13,500.00 13,505.00 13,500.00 13,500.00 0.2K
10:16 13,505.00 13,505.00 13,505.00 13,505.00 0.0K
10:17 13,505.00 13,505.00 13,505.00 13,505.00 0.0K
10:18 13,505.00 13,510.00 13,505.00 13,510.00 0.0K
10:19 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:20 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:21 13,495.00 13,500.00 13,495.00 13,500.00 0.1K
10:22 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:23 13,500.00 13,500.00 13,495.00 13,495.00 0.0K
10:24 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:25 13,500.00 13,500.00 13,495.00 13,500.00 0.3K
10:26 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
10:27 13,500.00 13,500.00 13,495.00 13,495.00 0.9K
10:29 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:30 13,495.00 13,500.00 13,495.00 13,500.00 0.0K
10:31 13,500.00 13,500.00 13,500.00 13,500.00 0.1K
10:32 13,495.00 13,495.00 13,490.00 13,490.00 0.3K
10:33 13,490.00 13,490.00 13,490.00 13,490.00 0.1K
10:34 13,490.00 13,490.00 13,490.00 13,490.00 0.0K
10:35 13,490.00 13,495.00 13,490.00 13,490.00 0.1K
10:36 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:38 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:40 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:41 13,485.00 13,495.00 13,485.00 13,495.00 0.0K
10:42 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:43 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:45 13,495.00 13,495.00 13,495.00 13,495.00 0.3K
10:46 13,495.00 13,495.00 13,495.00 13,495.00 0.1K
10:47 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:48 13,495.00 13,495.00 13,485.00 13,485.00 0.1K
10:52 13,485.00 13,495.00 13,485.00 13,495.00 0.0K
10:53 13,495.00 13,495.00 13,495.00 13,495.00 0.1K
10:54 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:55 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:56 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:58 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
10:59 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
11:01 13,490.00 13,490.00 13,490.00 13,490.00 0.0K
11:02 13,490.00 13,490.00 13,490.00 13,490.00 0.2K
11:04 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
11:06 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
11:07 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
11:08 13,490.00 13,495.00 13,490.00 13,495.00 0.1K
11:10 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
11:11 13,490.00 13,490.00 13,490.00 13,490.00 0.0K
11:13 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
11:15 13,490.00 13,490.00 13,485.00 13,485.00 1.0K
11:16 13,480.00 13,480.00 13,480.00 13,480.00 0.4K
11:17 13,475.00 13,475.00 13,475.00 13,475.00 0.5K
11:19 13,480.00 13,480.00 13,480.00 13,480.00 0.1K
11:20 13,475.00 13,475.00 13,475.00 13,475.00 0.1K
11:21 13,475.00 13,475.00 13,475.00 13,475.00 0.3K
11:22 13,475.00 13,475.00 13,475.00 13,475.00 0.7K
11:23 13,475.00 13,475.00 13,470.00 13,470.00 0.5K
11:25 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
11:26 13,480.00 13,480.00 13,480.00 13,480.00 0.0K
11:32 13,477.00 13,477.00 13,475.00 13,475.00 0.1K
11:34 13,477.00 13,477.00 13,477.00 13,477.00 0.0K
11:35 13,477.00 13,477.00 13,477.00 13,477.00 0.2K
11:37 13,477.00 13,477.00 13,477.00 13,477.00 0.2K
11:38 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
11:39 13,477.00 13,480.00 13,477.00 13,480.00 0.1K
11:40 13,480.00 13,480.00 13,480.00 13,480.00 0.0K
11:42 13,475.00 13,480.00 13,475.00 13,480.00 0.1K
11:43 13,480.00 13,480.00 13,480.00 13,480.00 0.0K
11:44 13,475.00 13,475.00 13,475.00 13,475.00 0.1K
11:45 13,485.00 13,485.00 13,485.00 13,485.00 0.1K
11:46 13,485.00 13,485.00 13,480.00 13,480.00 0.1K
11:50 13,480.00 13,480.00 13,480.00 13,480.00 0.0K
11:52 13,480.00 13,480.00 13,480.00 13,480.00 0.0K
11:53 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
11:57 13,480.00 13,480.00 13,475.00 13,480.00 1.0K
11:59 13,485.00 13,485.00 13,485.00 13,485.00 0.0K
12:01 13,485.00 13,485.00 13,485.00 13,485.00 0.0K
12:03 13,475.00 13,475.00 13,475.00 13,475.00 3.0K
12:05 13,495.00 13,495.00 13,495.00 13,495.00 3.5K
12:06 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
12:07 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
12:11 13,500.00 13,500.00 13,495.00 13,495.00 0.0K
12:12 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
12:13 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
12:14 13,495.00 13,495.00 13,495.00 13,495.00 0.2K
12:15 13,495.00 13,495.00 13,495.00 13,495.00 0.0K
12:17 13,485.00 13,485.00 13,480.00 13,480.00 0.3K
12:19 13,475.00 13,475.00 13,475.00 13,475.00 0.1K
12:21 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
12:22 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
12:23 13,475.00 13,485.00 13,475.00 13,485.00 0.0K
12:24 13,485.00 13,485.00 13,485.00 13,485.00 0.4K
12:26 13,485.00 13,500.00 13,485.00 13,500.00 0.3K
12:30 13,500.00 13,500.00 13,500.00 13,500.00 0.0K
12:33 13,480.00 13,490.00 13,480.00 13,490.00 1.1K
12:35 13,490.00 13,490.00 13,475.00 13,475.00 0.2K
12:37 13,482.00 13,482.00 13,482.00 13,482.00 0.0K
12:41 13,475.00 13,475.00 13,475.00 13,475.00 0.4K
12:42 13,477.00 13,477.00 13,477.00 13,477.00 0.0K
12:44 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
12:45 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
12:47 13,470.00 13,470.00 13,465.00 13,465.00 1.1K
12:48 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
12:51 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
12:52 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
12:58 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
12:59 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
13:00 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
13:01 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
13:05 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
13:07 13,465.00 13,465.00 13,465.00 13,465.00 0.2K
13:08 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
13:09 13,475.00 13,475.00 13,475.00 13,475.00 0.1K
13:10 13,465.00 13,470.00 13,465.00 13,465.00 0.2K
13:11 13,465.00 13,465.00 13,465.00 13,465.00 0.2K
13:13 13,460.00 13,460.00 13,460.00 13,460.00 0.5K
13:14 13,460.00 13,465.00 13,460.00 13,465.00 1.4K
13:17 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
13:18 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
13:19 13,465.00 13,465.00 13,460.00 13,460.00 0.1K
13:20 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:23 13,460.00 13,460.00 13,460.00 13,460.00 0.1K
13:24 13,460.00 13,460.00 13,455.00 13,455.00 0.1K
13:25 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:26 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:27 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:28 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:33 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:34 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:37 13,460.00 13,460.00 13,455.00 13,455.00 0.1K
13:40 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
13:45 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
13:49 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
13:51 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
13:52 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
13:55 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
13:56 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
13:58 13,450.00 13,450.00 13,450.00 13,450.00 1.0K
14:04 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:05 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:11 13,450.00 13,450.00 13,445.00 13,445.00 0.0K
14:12 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:17 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:18 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:19 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
14:21 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:24 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
14:25 13,460.00 13,460.00 13,460.00 13,460.00 0.8K
14:30 13,460.00 13,460.00 13,460.00 13,460.00 0.6K
14:32 13,450.00 13,450.00 13,450.00 13,450.00 0.2K
14:33 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:34 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:35 13,460.00 13,460.00 13,460.00 13,460.00 0.1K
14:36 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:39 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
14:40 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
14:42 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
14:43 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
14:44 13,460.00 13,460.00 13,460.00 13,460.00 0.2K
14:48 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
14:49 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
14:51 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
14:52 13,460.00 13,460.00 13,460.00 13,460.00 0.1K
14:54 13,460.00 13,460.00 13,460.00 13,460.00 0.2K
14:55 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
14:57 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
14:58 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
14:59 13,460.00 13,460.00 13,460.00 13,460.00 0.1K
15:00 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
15:01 13,465.00 13,465.00 13,460.00 13,460.00 0.9K
15:02 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
15:04 13,462.00 13,465.00 13,462.00 13,465.00 0.0K
15:05 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
15:06 13,470.00 13,470.00 13,465.00 13,465.00 0.1K
15:10 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
15:11 13,470.00 13,470.00 13,470.00 13,470.00 0.1K
15:12 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
15:15 13,475.00 13,475.00 13,475.00 13,475.00 0.1K
15:16 13,475.00 13,475.00 13,475.00 13,475.00 0.1K
15:17 13,475.00 13,475.00 13,475.00 13,475.00 0.0K
15:19 13,475.00 13,475.00 13,475.00 13,475.00 0.1K
15:29 13,470.00 13,470.00 13,470.00 13,470.00 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음