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 13,450.00 13,450.00 13,415.00 13,450.00 1.4K
09:01 13,450.00 13,460.00 13,450.00 13,460.00 0.1K
09:02 13,460.00 13,470.00 13,460.00 13,470.00 0.1K
09:03 13,472.00 13,480.00 13,470.00 13,480.00 0.1K
09:04 13,480.00 13,480.00 13,470.00 13,470.00 1.2K
09:05 13,480.00 13,480.00 13,465.00 13,475.00 1.4K
09:06 13,465.00 13,465.00 13,460.00 13,460.00 0.3K
09:07 13,460.00 13,475.00 13,460.00 13,475.00 0.7K
09:08 13,475.00 13,475.00 13,465.00 13,470.00 0.8K
09:09 13,470.00 13,470.00 13,465.00 13,470.00 0.7K
09:10 13,470.00 13,470.00 13,470.00 13,470.00 0.6K
09:11 13,470.00 13,470.00 13,470.00 13,470.00 0.2K
09:12 13,470.00 13,470.00 13,460.00 13,460.00 0.7K
09:13 13,475.00 13,475.00 13,475.00 13,475.00 0.2K
09:14 13,475.00 13,475.00 13,465.00 13,475.00 0.1K
09:15 13,460.00 13,465.00 13,460.00 13,460.00 1.6K
09:16 13,460.00 13,460.00 13,455.00 13,455.00 0.1K
09:17 13,455.00 13,460.00 13,455.00 13,460.00 0.1K
09:18 13,460.00 13,460.00 13,460.00 13,460.00 0.1K
09:21 13,460.00 13,460.00 13,455.00 13,455.00 0.1K
09:22 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
09:23 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
09:24 13,455.00 13,460.00 13,450.00 13,450.00 0.2K
09:25 13,455.00 13,455.00 13,455.00 13,455.00 0.2K
09:26 13,460.00 13,460.00 13,460.00 13,460.00 0.1K
09:27 13,460.00 13,460.00 13,460.00 13,460.00 0.3K
09:28 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
09:29 13,460.00 13,465.00 13,460.00 13,465.00 1.7K
09:30 13,465.00 13,470.00 13,460.00 13,470.00 0.4K
09:31 13,470.00 13,470.00 13,465.00 13,465.00 0.3K
09:32 13,465.00 13,465.00 13,465.00 13,465.00 0.1K
09:33 13,465.00 13,465.00 13,455.00 13,465.00 0.7K
09:34 13,465.00 13,465.00 13,455.00 13,460.00 0.1K
09:35 13,460.00 13,460.00 13,460.00 13,460.00 0.2K
09:36 13,460.00 13,465.00 13,460.00 13,465.00 0.2K
09:37 13,460.00 13,465.00 13,460.00 13,460.00 0.1K
09:38 13,455.00 13,455.00 13,450.00 13,455.00 0.2K
09:39 13,455.00 13,455.00 13,450.00 13,455.00 0.1K
09:40 13,445.00 13,445.00 13,445.00 13,445.00 0.2K
09:41 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
09:42 13,445.00 13,450.00 13,445.00 13,450.00 0.5K
09:43 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
09:44 13,450.00 13,450.00 13,445.00 13,445.00 0.1K
09:45 13,445.00 13,445.00 13,435.00 13,445.00 0.0K
09:46 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
09:47 13,445.00 13,445.00 13,435.00 13,445.00 2.1K
09:48 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
09:49 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
09:50 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
09:51 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
09:53 13,445.00 13,445.00 13,440.00 13,440.00 0.0K
09:54 13,445.00 13,450.00 13,445.00 13,450.00 0.4K
09:55 13,445.00 13,445.00 13,440.00 13,445.00 0.1K
09:56 13,445.00 13,450.00 13,445.00 13,445.00 0.3K
09:57 13,445.00 13,445.00 13,440.00 13,440.00 0.5K
09:58 13,440.00 13,440.00 13,440.00 13,440.00 0.4K
09:59 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
10:00 13,440.00 13,440.00 13,435.00 13,435.00 0.2K
10:01 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
10:02 13,435.00 13,435.00 13,435.00 13,435.00 0.2K
10:03 13,435.00 13,440.00 13,435.00 13,440.00 0.0K
10:04 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
10:05 13,430.00 13,430.00 13,430.00 13,430.00 0.2K
10:06 13,440.00 13,445.00 13,430.00 13,445.00 0.1K
10:07 13,440.00 13,445.00 13,440.00 13,440.00 0.0K
10:08 13,440.00 13,440.00 13,440.00 13,440.00 0.6K
10:09 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
10:10 13,445.00 13,445.00 13,445.00 13,445.00 0.2K
10:11 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
10:12 13,440.00 13,445.00 13,440.00 13,445.00 0.0K
10:13 13,445.00 13,445.00 13,440.00 13,440.00 0.2K
10:14 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
10:15 13,435.00 13,435.00 13,430.00 13,430.00 0.5K
10:16 13,435.00 13,435.00 13,430.00 13,430.00 0.1K
10:17 13,435.00 13,435.00 13,430.00 13,430.00 0.0K
10:18 13,430.00 13,430.00 13,425.00 13,425.00 1.1K
10:20 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
10:22 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
10:23 13,430.00 13,430.00 13,430.00 13,430.00 0.1K
10:24 13,435.00 13,435.00 13,415.00 13,415.00 1.0K
10:25 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
10:26 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
10:27 13,430.00 13,430.00 13,430.00 13,430.00 0.2K
10:28 13,430.00 13,435.00 13,430.00 13,435.00 0.1K
10:29 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
10:30 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
10:31 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
10:32 13,435.00 13,445.00 13,435.00 13,445.00 0.6K
10:33 13,445.00 13,450.00 13,445.00 13,445.00 0.9K
10:34 13,450.00 13,450.00 13,445.00 13,445.00 0.1K
10:35 13,445.00 13,445.00 13,445.00 13,445.00 1.7K
10:36 13,445.00 13,445.00 13,435.00 13,445.00 0.1K
10:37 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
10:38 13,450.00 13,450.00 13,445.00 13,450.00 0.0K
10:39 13,445.00 13,450.00 13,445.00 13,450.00 0.0K
10:40 13,450.00 13,450.00 13,445.00 13,445.00 0.0K
10:41 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
10:42 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
10:43 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
10:44 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
10:46 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
10:47 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
10:48 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
10:49 13,445.00 13,455.00 13,445.00 13,450.00 0.0K
10:55 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
10:56 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
10:57 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
10:58 13,445.00 13,450.00 13,445.00 13,450.00 0.2K
10:59 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:01 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:03 13,450.00 13,450.00 13,445.00 13,445.00 0.0K
11:05 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
11:06 13,445.00 13,450.00 13,445.00 13,450.00 0.0K
11:07 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:09 13,450.00 13,450.00 13,450.00 13,450.00 0.6K
11:12 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:13 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:15 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:17 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:18 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:19 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:22 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:23 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:24 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:25 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:26 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:27 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:29 13,447.00 13,447.00 13,447.00 13,447.00 0.0K
11:30 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:31 13,450.00 13,450.00 13,450.00 13,450.00 0.3K
11:32 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
11:34 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
11:35 13,455.00 13,455.00 13,455.00 13,455.00 0.4K
11:36 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
11:38 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
11:39 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
11:40 13,460.00 13,470.00 13,460.00 13,470.00 0.1K
11:42 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
11:45 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
11:46 13,455.00 13,460.00 13,455.00 13,460.00 0.1K
11:47 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
11:48 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
11:49 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
11:51 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
11:52 13,455.00 13,455.00 13,455.00 13,455.00 0.7K
11:53 13,450.00 13,450.00 13,440.00 13,440.00 2.4K
11:54 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
11:55 13,440.00 13,440.00 13,435.00 13,435.00 0.1K
11:56 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
11:58 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:00 13,445.00 13,447.00 13,445.00 13,447.00 0.1K
12:01 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
12:02 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
12:03 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
12:04 13,445.00 13,450.00 13,445.00 13,450.00 0.1K
12:05 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
12:07 13,440.00 13,445.00 13,440.00 13,445.00 0.3K
12:09 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
12:10 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
12:11 13,442.00 13,442.00 13,442.00 13,442.00 0.1K
12:13 13,445.00 13,445.00 13,445.00 13,445.00 0.2K
12:14 13,445.00 13,445.00 13,440.00 13,440.00 0.2K
12:15 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
12:16 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:17 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:19 13,445.00 13,445.00 13,430.00 13,430.00 0.3K
12:21 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
12:23 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
12:24 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:27 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
12:28 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:29 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
12:30 13,440.00 13,440.00 13,430.00 13,430.00 0.0K
12:32 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
12:33 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
12:35 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
12:36 13,435.00 13,435.00 13,430.00 13,435.00 0.0K
12:39 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:40 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:42 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
12:43 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:45 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:46 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:47 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:49 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:50 13,435.00 13,435.00 13,435.00 13,435.00 0.2K
12:51 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:52 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:53 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:55 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
12:56 13,430.00 13,435.00 13,430.00 13,435.00 1.0K
12:57 13,435.00 13,435.00 13,435.00 13,435.00 0.2K
12:58 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:59 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:00 13,430.00 13,435.00 13,430.00 13,435.00 0.1K
13:01 13,432.00 13,432.00 13,432.00 13,432.00 0.0K
13:02 13,432.00 13,432.00 13,432.00 13,432.00 0.0K
13:03 13,432.00 13,432.00 13,432.00 13,432.00 0.0K
13:04 13,432.00 13,432.00 13,432.00 13,432.00 0.1K
13:05 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
13:06 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:08 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
13:09 13,435.00 13,435.00 13,432.00 13,432.00 0.0K
13:11 13,432.00 13,432.00 13,432.00 13,432.00 0.0K
13:12 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
13:13 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:16 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:17 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:18 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:19 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:20 13,435.00 13,435.00 13,430.00 13,430.00 0.1K
13:24 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:25 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:26 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:27 13,430.00 13,430.00 13,430.00 13,430.00 0.0K
13:29 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:30 13,435.00 13,435.00 13,435.00 13,435.00 0.4K
13:34 13,435.00 13,435.00 13,435.00 13,435.00 0.1K
13:35 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:37 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:38 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:39 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:40 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
13:43 13,435.00 13,435.00 13,430.00 13,430.00 0.8K
13:45 13,430.00 13,430.00 13,430.00 13,430.00 0.1K
13:59 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
14:00 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
14:01 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
14:02 13,435.00 13,440.00 13,435.00 13,440.00 1.0K
14:03 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:04 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:05 13,440.00 13,440.00 13,435.00 13,435.00 0.1K
14:06 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:07 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:08 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:09 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:10 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:11 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:12 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:13 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:14 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:15 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:16 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:17 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:18 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:19 13,440.00 13,440.00 13,440.00 13,440.00 0.2K
14:20 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:21 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:22 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:23 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:24 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:25 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:26 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:27 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:28 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:29 13,440.00 13,445.00 13,440.00 13,445.00 0.1K
14:30 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:31 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:32 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:33 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:34 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:35 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
14:36 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
14:37 13,440.00 13,445.00 13,440.00 13,445.00 0.0K
14:38 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:39 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
14:40 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:41 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:42 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:43 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:44 13,440.00 13,445.00 13,440.00 13,445.00 0.0K
14:45 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
14:46 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:47 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:48 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:49 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:50 13,440.00 13,445.00 13,440.00 13,445.00 0.1K
14:51 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:52 13,445.00 13,445.00 13,445.00 13,445.00 0.4K
14:53 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:54 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
14:55 13,445.00 13,445.00 13,435.00 13,445.00 0.2K
14:56 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:57 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
14:58 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:59 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
15:01 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
15:02 13,445.00 13,445.00 13,430.00 13,430.00 0.7K
15:03 13,440.00 13,440.00 13,430.00 13,430.00 0.4K
15:05 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
15:06 13,440.00 13,440.00 13,440.00 13,440.00 0.1K
15:07 13,445.00 13,445.00 13,445.00 13,445.00 0.4K
15:08 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
15:09 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
15:10 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
15:11 13,445.00 13,445.00 13,435.00 13,435.00 0.0K
15:12 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
15:13 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
15:14 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
15:15 13,445.00 13,445.00 13,440.00 13,445.00 0.5K
15:18 13,445.00 13,445.00 13,440.00 13,440.00 0.1K
15:19 13,435.00 13,435.00 13,435.00 13,435.00 0.2K
15:29 13,435.00 13,435.00 13,435.00 13,435.00 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음