삼성 KODEX 미국배당커버드콜S

441640
🏛️ 대한민국 →
12,215.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,210.00 11,210.00 11,095.00 11,095.00 17.8K
09:05 11,095.00 11,115.00 11,070.00 11,115.00 9.7K
09:10 11,125.00 11,165.00 11,125.00 11,155.00 4.7K
09:15 11,150.00 11,155.00 11,115.00 11,120.00 24.5K
09:20 11,120.00 11,125.00 11,110.00 11,125.00 46.4K
09:25 11,125.00 11,180.00 11,125.00 11,135.00 21.5K
09:30 11,130.00 11,140.00 11,120.00 11,130.00 18.9K
09:35 11,130.00 11,150.00 11,120.00 11,145.00 11.2K
09:40 11,150.00 11,160.00 11,140.00 11,150.00 15.0K
09:45 11,145.00 11,160.00 11,145.00 11,150.00 14.8K
09:50 11,145.00 11,150.00 11,130.00 11,145.00 13.3K
09:55 11,142.00 11,150.00 11,140.00 11,145.00 8.5K
10:00 11,150.00 11,160.00 11,145.00 11,155.00 6.4K
10:05 11,155.00 11,160.00 11,145.00 11,150.00 6.9K
10:10 11,150.00 11,150.00 11,120.00 11,135.00 14.6K
10:15 11,135.00 11,140.00 11,132.00 11,140.00 3.7K
10:20 11,135.00 11,145.00 11,135.00 11,140.00 12.9K
10:25 11,140.00 11,140.00 11,130.00 11,130.00 3.7K
10:30 11,125.00 11,125.00 11,115.00 11,125.00 12.9K
10:35 11,125.00 11,150.00 11,125.00 11,135.00 27.5K
10:40 11,135.00 11,140.00 11,110.00 11,115.00 8.5K
10:45 11,125.00 11,125.00 11,105.00 11,110.00 10.5K
10:50 11,110.00 11,115.00 11,105.00 11,115.00 1.6K
10:55 11,115.00 11,130.00 11,110.00 11,130.00 6.0K
11:00 11,130.00 11,135.00 11,120.00 11,120.00 7.9K
11:05 11,120.00 11,120.00 11,115.00 11,120.00 5.3K
11:10 11,120.00 11,130.00 11,115.00 11,125.00 6.3K
11:15 11,125.00 11,125.00 11,105.00 11,105.00 19.3K
11:20 11,110.00 11,125.00 11,110.00 11,120.00 9.6K
11:25 11,120.00 11,135.00 11,115.00 11,115.00 18.5K
11:30 11,115.00 11,120.00 11,100.00 11,100.00 9.2K
11:35 11,100.00 11,105.00 11,100.00 11,100.00 3.1K
11:40 11,100.00 11,120.00 11,100.00 11,120.00 16.9K
11:45 11,115.00 11,130.00 11,115.00 11,125.00 11.4K
11:50 11,125.00 11,135.00 11,120.00 11,135.00 5.5K
11:55 11,135.00 11,142.00 11,130.00 11,135.00 13.6K
12:00 11,130.00 11,145.00 11,130.00 11,140.00 5.4K
12:05 11,140.00 11,145.00 11,135.00 11,145.00 7.5K
12:10 11,140.00 11,155.00 11,135.00 11,155.00 7.7K
12:15 11,155.00 11,165.00 11,150.00 11,165.00 4.7K
12:20 11,165.00 11,165.00 11,155.00 11,160.00 2.4K
12:25 11,160.00 11,160.00 11,155.00 11,155.00 4.0K
12:30 11,155.00 11,175.00 11,155.00 11,165.00 9.0K
12:35 11,170.00 11,175.00 11,165.00 11,167.00 5.9K
12:40 11,170.00 11,170.00 11,157.00 11,160.00 7.2K
12:45 11,160.00 11,160.00 11,160.00 11,160.00 6.0K
12:50 11,160.00 11,165.00 11,155.00 11,160.00 3.4K
12:55 11,165.00 11,165.00 11,160.00 11,165.00 11.3K
13:00 11,165.00 11,165.00 11,160.00 11,160.00 5.6K
13:05 11,165.00 11,170.00 11,160.00 11,170.00 5.1K
13:10 11,170.00 11,172.00 11,170.00 11,170.00 5.9K
13:15 11,175.00 11,175.00 11,165.00 11,165.00 2.8K
13:20 11,167.00 11,170.00 11,165.00 11,170.00 3.3K
13:25 11,170.00 11,175.00 11,165.00 11,170.00 4.6K
13:30 11,170.00 11,180.00 11,170.00 11,175.00 4.5K
13:35 11,175.00 11,180.00 11,175.00 11,175.00 3.3K
13:40 11,175.00 11,180.00 11,167.00 11,180.00 0.9K
13:45 11,180.00 11,190.00 11,180.00 11,180.00 5.0K
13:50 11,180.00 11,185.00 11,175.00 11,175.00 1.5K
13:55 11,175.00 11,180.00 11,175.00 11,175.00 2.7K
14:00 11,175.00 11,175.00 11,165.00 11,165.00 4.9K
14:05 11,165.00 11,165.00 11,155.00 11,155.00 2.8K
14:10 11,155.00 11,165.00 11,155.00 11,165.00 1.9K
14:15 11,165.00 11,175.00 11,165.00 11,175.00 11.8K
14:20 11,180.00 11,180.00 11,170.00 11,180.00 4.0K
14:25 11,180.00 11,180.00 11,175.00 11,175.00 1.4K
14:30 11,180.00 11,180.00 11,170.00 11,170.00 15.5K
14:35 11,170.00 11,170.00 11,160.00 11,165.00 3.7K
14:40 11,165.00 11,165.00 11,160.00 11,165.00 4.9K
14:45 11,165.00 11,165.00 11,160.00 11,165.00 3.7K
14:50 11,160.00 11,160.00 11,150.00 11,150.00 7.0K
14:55 11,150.00 11,160.00 11,150.00 11,155.00 1.1K
15:00 11,155.00 11,170.00 11,150.00 11,170.00 1.9K
15:05 11,170.00 11,170.00 11,155.00 11,155.00 0.8K
15:10 11,155.00 11,160.00 11,150.00 11,155.00 1.7K
15:15 11,150.00 11,155.00 11,150.00 11,155.00 1.7K
15:25 11,155.00 11,155.00 11,155.00 11,155.00 2.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음