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 13,975.00 13,975.00 13,975.00 13,975.00 0.5K
09:02 13,985.00 13,985.00 13,985.00 13,985.00 0.1K
09:03 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:04 13,985.00 13,985.00 13,980.00 13,980.00 1.8K
09:05 13,975.00 13,980.00 13,975.00 13,980.00 0.2K
09:06 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
09:07 13,980.00 13,985.00 13,980.00 13,980.00 0.5K
09:08 13,970.00 13,985.00 13,970.00 13,985.00 0.2K
09:09 13,985.00 13,985.00 13,970.00 13,970.00 0.5K
09:10 13,985.00 13,985.00 13,970.00 13,970.00 0.1K
09:11 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:12 13,985.00 13,985.00 13,970.00 13,970.00 0.0K
09:13 13,977.00 13,977.00 13,977.00 13,977.00 0.0K
09:14 13,985.00 13,985.00 13,975.00 13,975.00 0.1K
09:15 13,985.00 13,985.00 13,975.00 13,985.00 0.3K
09:16 13,985.00 13,985.00 13,985.00 13,985.00 0.2K
09:18 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:19 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:20 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:22 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:23 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:24 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
09:25 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:27 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
09:28 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
09:29 13,985.00 13,985.00 13,980.00 13,985.00 0.0K
09:30 13,985.00 13,985.00 13,985.00 13,985.00 0.2K
09:31 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:32 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:33 13,985.00 13,985.00 13,980.00 13,980.00 0.2K
09:34 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:35 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:36 13,985.00 13,985.00 13,980.00 13,985.00 0.0K
09:37 13,980.00 13,985.00 13,980.00 13,980.00 0.2K
09:38 13,980.00 13,980.00 13,980.00 13,980.00 1.5K
09:41 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
09:42 13,985.00 13,985.00 13,980.00 13,980.00 0.0K
09:44 13,980.00 13,982.00 13,980.00 13,982.00 0.1K
09:47 13,985.00 13,985.00 13,985.00 13,985.00 0.1K
09:48 13,980.00 13,987.00 13,980.00 13,987.00 0.3K
09:50 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
09:51 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
09:52 13,985.00 13,985.00 13,980.00 13,980.00 0.4K
09:53 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:54 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:55 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:56 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:57 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:58 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:59 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
10:00 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
10:01 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
10:02 13,975.00 13,985.00 13,975.00 13,985.00 0.1K
10:03 13,985.00 13,985.00 13,970.00 13,980.00 0.1K
10:04 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
10:05 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
10:07 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
10:08 13,980.00 13,980.00 13,970.00 13,980.00 0.2K
10:09 13,980.00 13,980.00 13,975.00 13,975.00 0.0K
10:10 13,970.00 13,970.00 13,965.00 13,965.00 0.1K
10:11 13,965.00 13,965.00 13,965.00 13,965.00 0.2K
10:12 13,965.00 13,970.00 13,965.00 13,970.00 0.0K
10:13 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:14 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:15 13,970.00 13,970.00 13,965.00 13,965.00 0.1K
10:16 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:17 13,960.00 13,965.00 13,955.00 13,965.00 0.4K
10:18 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:19 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:20 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:22 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
10:23 13,960.00 13,960.00 13,955.00 13,955.00 0.0K
10:24 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
10:26 13,955.00 13,955.00 13,950.00 13,955.00 0.0K
10:27 13,955.00 13,955.00 13,950.00 13,955.00 0.1K
10:28 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
10:29 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
10:30 13,950.00 13,955.00 13,950.00 13,955.00 0.4K
10:31 13,950.00 13,955.00 13,950.00 13,955.00 0.1K
10:32 13,955.00 13,955.00 13,950.00 13,955.00 0.3K
10:33 13,955.00 13,955.00 13,950.00 13,955.00 0.1K
10:34 13,955.00 13,955.00 13,950.00 13,950.00 0.1K
10:35 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:36 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:37 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:38 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
10:39 13,950.00 13,950.00 13,945.00 13,945.00 0.5K
10:40 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:41 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:42 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:43 13,940.00 13,940.00 13,940.00 13,940.00 0.2K
10:44 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
10:45 13,945.00 13,945.00 13,935.00 13,935.00 0.0K
10:47 13,935.00 13,945.00 13,935.00 13,945.00 0.9K
10:48 13,940.00 13,940.00 13,940.00 13,940.00 0.3K
10:49 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
10:50 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
10:51 13,940.00 13,940.00 13,940.00 13,940.00 0.3K
10:52 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:53 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:54 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:55 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:57 13,945.00 13,945.00 13,940.00 13,940.00 0.1K
10:59 13,945.00 13,950.00 13,945.00 13,950.00 0.6K
11:00 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
11:02 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:03 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:04 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:05 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
11:08 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
11:09 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:10 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:12 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:13 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:19 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
11:24 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:25 13,950.00 13,950.00 13,945.00 13,945.00 0.0K
11:27 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
11:29 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:30 13,940.00 13,940.00 13,940.00 13,940.00 0.2K
11:31 13,935.00 13,935.00 13,935.00 13,935.00 1.3K
11:32 13,940.00 13,940.00 13,940.00 13,940.00 0.3K
11:33 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:34 13,935.00 13,940.00 13,935.00 13,940.00 0.1K
11:36 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:37 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
11:38 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:41 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:42 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
11:46 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:48 13,940.00 13,950.00 13,940.00 13,950.00 0.0K
11:49 13,940.00 13,950.00 13,940.00 13,950.00 0.0K
11:53 13,935.00 13,935.00 13,935.00 13,935.00 0.1K
11:54 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:55 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:57 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:58 13,945.00 13,950.00 13,945.00 13,950.00 0.0K
11:59 13,935.00 13,935.00 13,935.00 13,935.00 0.1K
12:00 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
12:02 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:03 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
12:04 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:05 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:08 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:09 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:10 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
12:12 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:13 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:14 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
12:15 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:17 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:18 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:19 13,940.00 13,940.00 13,940.00 13,940.00 0.1K
12:21 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
12:22 13,940.00 13,945.00 13,940.00 13,945.00 0.2K
12:25 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:26 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:27 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
12:28 13,935.00 13,935.00 13,935.00 13,935.00 0.1K
12:30 13,935.00 13,935.00 13,935.00 13,935.00 0.1K
12:31 13,940.00 13,940.00 13,935.00 13,935.00 0.0K
12:35 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:36 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:39 13,935.00 13,935.00 13,935.00 13,935.00 0.2K
12:41 13,925.00 13,925.00 13,925.00 13,925.00 0.6K
12:42 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
12:45 13,925.00 13,925.00 13,925.00 13,925.00 0.1K
12:46 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:47 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:48 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:49 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:51 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
12:52 13,940.00 13,940.00 13,930.00 13,930.00 0.3K
12:54 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:56 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:57 13,930.00 13,930.00 13,930.00 13,930.00 1.2K
13:01 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
13:04 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:07 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
13:10 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
13:14 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
13:19 13,940.00 13,940.00 13,940.00 13,940.00 0.3K
13:20 13,950.00 13,955.00 13,950.00 13,955.00 1.0K
13:21 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
13:23 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
13:24 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
13:26 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
13:27 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
13:29 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
13:30 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
13:34 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
13:37 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
13:41 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
13:46 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
13:51 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
13:52 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
13:54 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:55 13,950.00 13,950.00 13,950.00 13,950.00 0.2K
13:56 13,950.00 13,950.00 13,940.00 13,940.00 0.2K
13:58 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
14:00 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:01 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:03 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:05 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:06 13,955.00 13,955.00 13,950.00 13,950.00 0.0K
14:08 13,945.00 13,945.00 13,940.00 13,940.00 0.4K
14:14 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:18 13,950.00 13,950.00 13,950.00 13,950.00 0.3K
14:20 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:21 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
14:24 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
14:27 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:29 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:33 13,945.00 13,950.00 13,940.00 13,950.00 0.1K
14:34 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
14:35 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:36 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
14:38 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:41 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
14:42 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:45 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:46 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:47 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:48 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:49 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:50 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:51 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:54 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:57 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
14:58 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:59 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
15:00 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
15:01 13,950.00 13,955.00 13,950.00 13,955.00 0.0K
15:02 13,955.00 13,955.00 13,955.00 13,955.00 1.8K
15:03 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:04 13,955.00 13,955.00 13,950.00 13,955.00 0.0K
15:06 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:07 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:09 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:10 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:13 13,955.00 13,955.00 13,955.00 13,955.00 0.2K
15:18 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
15:19 13,955.00 13,960.00 13,955.00 13,960.00 1.2K
15:29 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음