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 13,905.00 13,965.00 13,905.00 13,965.00 1.4K
09:01 13,965.00 13,975.00 13,905.00 13,905.00 1.8K
09:02 13,975.00 13,980.00 13,975.00 13,980.00 0.3K
09:03 13,990.00 13,990.00 13,990.00 13,990.00 0.0K
09:04 13,990.00 13,990.00 13,990.00 13,990.00 0.3K
09:05 13,995.00 13,995.00 13,995.00 13,995.00 0.2K
09:06 13,995.00 14,000.00 13,995.00 14,000.00 2.0K
09:07 14,000.00 14,000.00 13,995.00 14,000.00 4.1K
09:08 13,995.00 14,000.00 13,970.00 13,985.00 3.7K
09:09 13,985.00 13,990.00 13,985.00 13,985.00 1.5K
09:10 13,945.00 13,985.00 13,945.00 13,985.00 0.3K
09:11 13,985.00 13,985.00 13,980.00 13,980.00 0.0K
09:12 13,980.00 13,980.00 13,980.00 13,980.00 0.2K
09:13 13,975.00 13,980.00 13,975.00 13,980.00 0.7K
09:14 13,980.00 13,980.00 13,980.00 13,980.00 0.2K
09:15 13,975.00 13,980.00 13,965.00 13,965.00 0.1K
09:16 13,975.00 13,975.00 13,962.00 13,962.00 0.4K
09:17 13,980.00 13,980.00 13,965.00 13,975.00 0.3K
09:18 13,980.00 13,980.00 13,975.00 13,975.00 0.1K
09:19 13,970.00 13,980.00 13,970.00 13,975.00 0.1K
09:20 13,970.00 13,975.00 13,965.00 13,965.00 0.7K
09:21 13,965.00 13,970.00 13,965.00 13,970.00 0.0K
09:22 13,970.00 13,975.00 13,970.00 13,970.00 1.1K
09:23 13,975.00 13,975.00 13,975.00 13,975.00 0.2K
09:24 13,975.00 13,975.00 13,975.00 13,975.00 0.3K
09:25 13,975.00 13,975.00 13,975.00 13,975.00 0.2K
09:26 13,975.00 13,975.00 13,975.00 13,975.00 0.2K
09:27 13,975.00 13,975.00 13,970.00 13,970.00 1.4K
09:28 13,975.00 13,975.00 13,970.00 13,970.00 0.0K
09:29 13,975.00 13,975.00 13,970.00 13,975.00 0.2K
09:30 13,975.00 13,980.00 13,975.00 13,980.00 0.4K
09:31 13,980.00 13,980.00 13,980.00 13,980.00 0.2K
09:32 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
09:33 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:34 13,980.00 13,980.00 13,975.00 13,975.00 0.3K
09:35 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
09:36 13,980.00 13,985.00 13,975.00 13,975.00 0.4K
09:37 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:38 13,985.00 13,985.00 13,980.00 13,980.00 0.2K
09:39 13,980.00 13,980.00 13,975.00 13,975.00 0.2K
09:40 13,975.00 13,980.00 13,975.00 13,980.00 0.0K
09:41 13,975.00 13,975.00 13,975.00 13,975.00 0.4K
09:42 13,970.00 13,970.00 13,970.00 13,970.00 3.0K
09:43 13,970.00 13,970.00 13,970.00 13,970.00 1.2K
09:44 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
09:45 13,967.00 13,975.00 13,967.00 13,975.00 1.5K
09:46 13,970.00 13,975.00 13,970.00 13,975.00 1.1K
09:47 13,975.00 13,975.00 13,970.00 13,970.00 4.4K
09:48 13,970.00 13,970.00 13,965.00 13,970.00 0.6K
09:49 13,965.00 13,965.00 13,965.00 13,965.00 0.1K
09:50 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
09:51 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
09:52 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
09:53 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
09:54 13,970.00 13,970.00 13,965.00 13,965.00 0.1K
09:55 13,965.00 13,965.00 13,960.00 13,960.00 0.5K
09:56 13,965.00 13,975.00 13,960.00 13,975.00 0.5K
09:57 13,975.00 13,975.00 13,970.00 13,970.00 0.0K
09:58 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
09:59 13,970.00 13,970.00 13,970.00 13,970.00 0.2K
10:00 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:01 13,970.00 13,970.00 13,962.00 13,962.00 0.4K
10:02 13,962.00 13,965.00 13,962.00 13,965.00 0.1K
10:03 13,965.00 13,965.00 13,965.00 13,965.00 2.1K
10:04 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:05 13,965.00 13,965.00 13,960.00 13,960.00 0.7K
10:06 13,960.00 13,960.00 13,960.00 13,960.00 0.2K
10:08 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
10:09 13,960.00 13,960.00 13,950.00 13,950.00 1.3K
10:10 13,955.00 13,955.00 13,950.00 13,950.00 1.2K
10:11 13,950.00 13,950.00 13,945.00 13,950.00 0.0K
10:12 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
10:13 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:14 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:15 13,945.00 13,950.00 13,945.00 13,950.00 0.0K
10:16 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:17 13,945.00 13,945.00 13,940.00 13,940.00 3.3K
10:18 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:19 13,945.00 13,950.00 13,940.00 13,945.00 0.3K
10:20 13,945.00 13,945.00 13,940.00 13,940.00 0.1K
10:23 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:24 13,950.00 13,950.00 13,950.00 13,950.00 0.5K
10:25 13,950.00 13,955.00 13,950.00 13,955.00 0.0K
10:26 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
10:27 13,955.00 13,955.00 13,955.00 13,955.00 0.2K
10:28 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
10:29 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:30 13,955.00 13,960.00 13,955.00 13,960.00 0.1K
10:31 13,960.00 13,960.00 13,950.00 13,955.00 0.1K
10:32 13,955.00 13,955.00 13,955.00 13,955.00 0.2K
10:33 13,955.00 13,960.00 13,955.00 13,955.00 0.2K
10:34 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
10:35 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
10:36 13,960.00 13,960.00 13,960.00 13,960.00 0.2K
10:37 13,970.00 13,970.00 13,960.00 13,960.00 0.8K
10:38 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:39 13,965.00 13,965.00 13,960.00 13,960.00 0.5K
10:40 13,960.00 13,960.00 13,955.00 13,955.00 0.1K
10:41 13,955.00 13,955.00 13,955.00 13,955.00 0.3K
10:45 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
10:46 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
10:47 13,955.00 13,965.00 13,955.00 13,965.00 0.8K
10:48 13,965.00 13,965.00 13,965.00 13,965.00 0.1K
10:50 13,950.00 13,970.00 13,950.00 13,970.00 0.0K
10:52 13,950.00 13,965.00 13,950.00 13,965.00 0.0K
10:54 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:56 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:57 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:58 13,965.00 13,965.00 13,960.00 13,965.00 1.0K
10:59 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
11:00 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
11:01 13,965.00 13,970.00 13,965.00 13,970.00 0.3K
11:02 13,965.00 13,970.00 13,965.00 13,965.00 0.3K
11:03 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
11:04 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
11:05 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
11:06 13,965.00 13,965.00 13,965.00 13,965.00 0.1K
11:07 13,965.00 13,965.00 13,960.00 13,960.00 0.7K
11:08 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
11:09 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:10 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:11 13,960.00 13,960.00 13,960.00 13,960.00 0.2K
11:12 13,960.00 13,960.00 13,960.00 13,960.00 0.2K
11:13 13,960.00 13,965.00 13,960.00 13,965.00 0.2K
11:15 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:17 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
11:18 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:19 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
11:21 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:22 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:23 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:24 13,960.00 13,960.00 13,955.00 13,955.00 0.0K
11:25 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:26 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:27 13,960.00 13,965.00 13,960.00 13,965.00 0.1K
11:28 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
11:29 13,960.00 13,960.00 13,955.00 13,955.00 0.2K
11:30 13,955.00 13,955.00 13,950.00 13,950.00 0.1K
11:32 13,950.00 13,950.00 13,945.00 13,945.00 0.4K
11:35 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:39 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:42 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:44 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:45 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:46 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:47 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
11:48 13,955.00 13,955.00 13,955.00 13,955.00 0.6K
11:49 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:51 13,960.00 13,960.00 13,955.00 13,955.00 0.2K
11:53 13,955.00 13,955.00 13,955.00 13,955.00 0.6K
11:54 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
11:55 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:58 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
12:00 13,950.00 13,955.00 13,950.00 13,955.00 0.5K
12:01 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
12:02 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:05 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:06 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
12:07 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:08 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:10 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:11 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:12 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:13 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:14 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:15 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:16 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:17 13,960.00 13,960.00 13,955.00 13,960.00 0.2K
12:18 13,960.00 13,960.00 13,955.00 13,955.00 0.0K
12:19 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
12:22 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
12:23 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
12:24 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:25 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:26 13,955.00 13,960.00 13,955.00 13,960.00 0.9K
12:27 13,955.00 13,960.00 13,955.00 13,960.00 0.1K
12:28 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:29 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:30 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:32 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:33 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:34 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:36 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:37 13,957.00 13,957.00 13,957.00 13,957.00 0.0K
12:39 13,957.00 13,960.00 13,957.00 13,960.00 0.1K
12:40 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:41 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:43 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:44 13,960.00 13,960.00 13,960.00 13,960.00 0.2K
12:45 13,960.00 13,960.00 13,960.00 13,960.00 0.8K
12:46 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:51 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
12:54 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:55 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:57 13,970.00 13,970.00 13,970.00 13,970.00 0.2K
12:59 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
13:00 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
13:01 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
13:02 13,975.00 13,975.00 13,975.00 13,975.00 0.5K
13:05 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
13:09 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:10 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:11 13,975.00 13,975.00 13,970.00 13,970.00 1.5K
13:12 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
13:14 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:16 13,965.00 13,965.00 13,965.00 13,965.00 0.1K
13:17 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
13:18 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:19 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:20 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:21 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
13:22 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
13:23 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:29 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
13:30 13,985.00 13,985.00 13,985.00 13,985.00 0.9K
13:31 13,985.00 13,985.00 13,980.00 13,980.00 0.2K
13:32 13,980.00 13,985.00 13,980.00 13,985.00 0.4K
13:34 13,985.00 13,985.00 13,985.00 13,985.00 0.2K
13:36 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
13:39 13,985.00 13,985.00 13,985.00 13,985.00 0.2K
13:40 13,985.00 13,985.00 13,985.00 13,985.00 0.1K
13:43 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
13:44 13,980.00 13,980.00 13,980.00 13,980.00 0.9K
13:45 13,985.00 13,985.00 13,985.00 13,985.00 1.1K
13:46 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
13:47 13,980.00 13,985.00 13,980.00 13,985.00 0.3K
13:48 13,985.00 13,985.00 13,975.00 13,975.00 0.7K
13:49 13,975.00 13,975.00 13,975.00 13,975.00 1.1K
13:50 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
13:51 13,980.00 13,980.00 13,980.00 13,980.00 0.2K
13:52 13,975.00 13,980.00 13,975.00 13,980.00 0.0K
13:53 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
13:55 13,977.00 13,977.00 13,975.00 13,975.00 0.1K
13:58 13,970.00 13,970.00 13,965.00 13,965.00 0.2K
14:00 13,965.00 13,985.00 13,965.00 13,985.00 0.1K
14:03 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
14:09 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
14:11 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
14:12 13,985.00 13,985.00 13,985.00 13,985.00 0.1K
14:13 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
14:14 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
14:15 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
14:16 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
14:17 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
14:18 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
14:19 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
14:21 13,970.00 13,970.00 13,970.00 13,970.00 0.3K
14:23 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
14:25 13,970.00 13,970.00 13,970.00 13,970.00 0.2K
14:26 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:27 13,975.00 13,975.00 13,970.00 13,970.00 1.5K
14:30 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
14:31 13,970.00 13,970.00 13,965.00 13,965.00 0.1K
14:32 13,965.00 13,970.00 13,965.00 13,970.00 0.2K
14:33 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
14:34 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
14:35 13,970.00 13,970.00 13,970.00 13,970.00 0.1K
14:37 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
14:39 13,975.00 13,975.00 13,970.00 13,970.00 0.1K
14:41 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
14:43 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:44 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
14:45 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:46 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:47 13,975.00 13,975.00 13,975.00 13,975.00 0.3K
14:48 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:49 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:50 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:51 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:54 13,975.00 13,975.00 13,970.00 13,970.00 0.1K
14:55 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:56 13,970.00 13,970.00 13,970.00 13,970.00 1.0K
14:57 13,970.00 13,970.00 13,970.00 13,970.00 1.0K
14:58 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
15:00 13,975.00 13,975.00 13,975.00 13,975.00 0.2K
15:01 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
15:02 13,970.00 13,970.00 13,965.00 13,965.00 0.4K
15:03 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
15:04 13,965.00 13,975.00 13,965.00 13,975.00 0.0K
15:05 13,975.00 13,975.00 13,970.00 13,970.00 0.4K
15:07 13,970.00 13,970.00 13,965.00 13,965.00 0.1K
15:08 13,970.00 13,970.00 13,965.00 13,965.00 0.2K
15:10 13,975.00 13,975.00 13,970.00 13,970.00 0.3K
15:11 13,970.00 13,975.00 13,970.00 13,975.00 0.0K
15:12 13,975.00 13,975.00 13,975.00 13,975.00 0.2K
15:13 13,970.00 13,970.00 13,970.00 13,970.00 1.3K
15:14 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
15:15 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
15:16 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
15:17 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
15:18 13,970.00 13,970.00 13,970.00 13,970.00 0.2K
15:19 13,970.00 13,975.00 13,970.00 13,975.00 0.8K
15:29 13,975.00 13,975.00 13,975.00 13,975.00 1.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음