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 13,760.00 13,770.00 13,760.00 13,770.00 0.3K
09:01 13,775.00 13,775.00 13,765.00 13,765.00 0.6K
09:03 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
09:04 13,775.00 13,775.00 13,770.00 13,770.00 0.0K
09:05 13,775.00 13,775.00 13,765.00 13,775.00 0.1K
09:06 13,775.00 13,775.00 13,775.00 13,775.00 0.3K
09:07 13,760.00 13,760.00 13,760.00 13,760.00 0.8K
09:08 13,755.00 13,790.00 13,755.00 13,790.00 3.6K
09:09 13,785.00 13,795.00 13,785.00 13,795.00 1.7K
09:10 13,795.00 13,795.00 13,795.00 13,795.00 0.5K
09:11 13,800.00 13,800.00 13,750.00 13,750.00 0.6K
09:12 13,775.00 13,775.00 13,755.00 13,755.00 0.0K
09:13 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
09:14 13,780.00 13,780.00 13,780.00 13,780.00 0.1K
09:15 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
09:16 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
09:17 13,780.00 13,785.00 13,780.00 13,780.00 1.8K
09:18 13,775.00 13,775.00 13,775.00 13,775.00 0.1K
09:20 13,780.00 13,780.00 13,775.00 13,775.00 0.0K
09:21 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:22 13,775.00 13,775.00 13,770.00 13,770.00 1.0K
09:25 13,772.00 13,772.00 13,772.00 13,772.00 0.0K
09:26 13,775.00 13,775.00 13,775.00 13,775.00 0.2K
09:27 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
09:28 13,775.00 13,780.00 13,775.00 13,780.00 0.1K
09:29 13,775.00 13,775.00 13,770.00 13,775.00 0.1K
09:30 13,775.00 13,780.00 13,775.00 13,780.00 0.2K
09:31 13,775.00 13,780.00 13,775.00 13,780.00 0.0K
09:32 13,770.00 13,770.00 13,770.00 13,770.00 0.2K
09:33 13,770.00 13,775.00 13,770.00 13,775.00 0.0K
09:34 13,775.00 13,775.00 13,770.00 13,770.00 0.0K
09:35 13,775.00 13,775.00 13,770.00 13,775.00 0.1K
09:36 13,770.00 13,775.00 13,770.00 13,775.00 0.2K
09:37 13,775.00 13,785.00 13,775.00 13,785.00 0.8K
09:38 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
09:39 13,775.00 13,780.00 13,775.00 13,775.00 0.4K
09:40 13,775.00 13,775.00 13,770.00 13,770.00 0.1K
09:41 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
09:42 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
09:43 13,775.00 13,775.00 13,770.00 13,770.00 0.1K
09:44 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:45 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:46 13,770.00 13,775.00 13,770.00 13,775.00 0.1K
09:47 13,775.00 13,775.00 13,775.00 13,775.00 0.2K
09:48 13,775.00 13,775.00 13,760.00 13,760.00 0.5K
09:49 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
09:50 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:51 13,770.00 13,770.00 13,760.00 13,760.00 0.0K
09:52 13,760.00 13,760.00 13,760.00 13,760.00 0.2K
09:53 13,755.00 13,755.00 13,755.00 13,755.00 0.2K
09:54 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
09:55 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:56 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:57 13,755.00 13,760.00 13,755.00 13,760.00 0.4K
09:58 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
09:59 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:00 13,765.00 13,765.00 13,760.00 13,765.00 0.5K
10:01 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:02 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:03 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:04 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:05 13,765.00 13,765.00 13,750.00 13,750.00 0.8K
10:06 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:07 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:08 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:09 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:10 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
10:11 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:12 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:14 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
10:15 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:16 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:17 13,760.00 13,765.00 13,760.00 13,765.00 0.4K
10:18 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:19 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
10:20 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:22 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:24 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:25 13,762.00 13,765.00 13,762.00 13,765.00 0.0K
10:26 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:27 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:28 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
10:30 13,760.00 13,765.00 13,760.00 13,765.00 0.2K
10:31 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
10:32 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:33 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
10:34 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:35 13,765.00 13,765.00 13,760.00 13,765.00 0.2K
10:36 13,765.00 13,765.00 13,760.00 13,760.00 0.1K
10:37 13,765.00 13,765.00 13,765.00 13,765.00 0.7K
10:38 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:39 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:40 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
10:41 13,765.00 13,780.00 13,765.00 13,780.00 2.0K
10:44 13,780.00 13,780.00 13,780.00 13,780.00 0.1K
10:45 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
10:46 13,780.00 13,780.00 13,760.00 13,760.00 0.0K
10:47 13,780.00 13,780.00 13,780.00 13,780.00 0.1K
10:48 13,780.00 13,780.00 13,780.00 13,780.00 0.2K
10:50 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
10:52 13,785.00 13,785.00 13,785.00 13,785.00 0.0K
10:53 13,780.00 13,780.00 13,780.00 13,780.00 0.2K
10:55 13,785.00 13,785.00 13,785.00 13,785.00 0.0K
10:56 13,785.00 13,785.00 13,785.00 13,785.00 0.0K
10:57 13,785.00 13,785.00 13,780.00 13,780.00 0.0K
10:58 13,785.00 13,785.00 13,785.00 13,785.00 0.0K
10:59 13,780.00 13,785.00 13,780.00 13,780.00 1.1K
11:00 13,780.00 13,780.00 13,780.00 13,780.00 3.0K
11:02 13,780.00 13,785.00 13,780.00 13,785.00 0.1K
11:03 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
11:10 13,780.00 13,780.00 13,780.00 13,780.00 0.4K
11:14 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
11:16 13,780.00 13,780.00 13,780.00 13,780.00 1.5K
11:19 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
11:23 13,780.00 13,780.00 13,780.00 13,780.00 0.1K
11:26 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
11:27 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
11:30 13,775.00 13,775.00 13,770.00 13,770.00 0.3K
11:33 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
11:34 13,770.00 13,770.00 13,765.00 13,765.00 0.0K
11:35 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
11:37 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
11:40 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
11:41 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:45 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:47 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:48 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
11:50 13,760.00 13,760.00 13,760.00 13,760.00 0.3K
11:54 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
11:56 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:01 13,770.00 13,775.00 13,770.00 13,775.00 0.1K
12:03 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
12:07 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:08 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:11 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:14 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:15 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:17 13,767.00 13,767.00 13,767.00 13,767.00 0.0K
12:18 13,767.00 13,767.00 13,767.00 13,767.00 0.0K
12:19 13,767.00 13,767.00 13,767.00 13,767.00 0.0K
12:21 13,767.00 13,767.00 13,767.00 13,767.00 0.0K
12:24 13,767.00 13,767.00 13,767.00 13,767.00 0.0K
12:25 13,767.00 13,767.00 13,765.00 13,765.00 0.0K
12:26 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:27 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:28 13,767.00 13,767.00 13,767.00 13,767.00 0.0K
12:29 13,765.00 13,765.00 13,765.00 13,765.00 0.9K
12:33 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:34 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
12:35 13,767.00 13,767.00 13,765.00 13,765.00 0.1K
12:36 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:37 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
12:38 13,762.00 13,762.00 13,762.00 13,762.00 0.0K
12:39 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:42 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:47 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:49 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:50 13,762.00 13,762.00 13,762.00 13,762.00 0.0K
12:53 13,762.00 13,762.00 13,760.00 13,760.00 0.3K
12:55 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
12:56 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
12:59 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:00 13,762.00 13,762.00 13,762.00 13,762.00 0.0K
13:02 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
13:03 13,760.00 13,765.00 13,760.00 13,765.00 0.4K
13:04 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
13:06 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:08 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
13:10 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
13:11 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:16 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:17 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:18 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:19 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
13:22 13,765.00 13,765.00 13,760.00 13,760.00 0.0K
13:27 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
13:28 13,770.00 13,770.00 13,765.00 13,765.00 0.2K
13:29 13,765.00 13,770.00 13,765.00 13,770.00 0.0K
13:30 13,770.00 13,770.00 13,765.00 13,770.00 0.0K
13:31 13,770.00 13,770.00 13,765.00 13,765.00 0.0K
13:32 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
13:33 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:34 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:35 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:40 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:41 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
13:44 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
13:53 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
13:58 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
13:59 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
14:00 13,775.00 13,780.00 13,775.00 13,780.00 1.1K
14:02 13,780.00 13,780.00 13,780.00 13,780.00 0.2K
14:03 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:04 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:06 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:07 13,760.00 13,760.00 13,750.00 13,750.00 0.7K
14:08 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:12 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:15 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:17 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:19 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:23 13,772.00 13,772.00 13,772.00 13,772.00 0.0K
14:26 13,772.00 13,772.00 13,772.00 13,772.00 0.0K
14:27 13,770.00 13,772.00 13,770.00 13,772.00 0.0K
14:29 13,770.00 13,772.00 13,770.00 13,772.00 0.0K
14:30 13,772.00 13,772.00 13,770.00 13,770.00 0.1K
14:31 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
14:32 13,762.00 13,762.00 13,762.00 13,762.00 0.1K
14:33 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
14:34 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
14:35 13,752.00 13,752.00 13,750.00 13,750.00 0.1K
14:36 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
14:37 13,775.00 13,780.00 13,775.00 13,780.00 0.1K
14:38 13,780.00 13,780.00 13,775.00 13,775.00 0.0K
14:39 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:40 13,775.00 13,775.00 13,775.00 13,775.00 0.1K
14:41 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:44 13,775.00 13,775.00 13,775.00 13,775.00 0.3K
14:47 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
14:48 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:49 13,767.00 13,770.00 13,765.00 13,765.00 0.0K
14:51 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
14:52 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:53 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
14:54 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
14:55 13,770.00 13,770.00 13,760.00 13,760.00 1.1K
14:56 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:57 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:58 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
15:00 13,770.00 13,770.00 13,770.00 13,770.00 0.2K
15:01 13,770.00 13,770.00 13,765.00 13,765.00 0.1K
15:05 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
15:06 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
15:10 13,755.00 13,755.00 13,755.00 13,755.00 0.2K
15:13 13,765.00 13,765.00 13,755.00 13,755.00 0.1K
15:15 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
15:17 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
15:18 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
15:29 13,760.00 13,760.00 13,760.00 13,760.00 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음