삼성 KODEX 미국금융테크액티브증권상장지수투자신탁[주식] (0028X0)

0028X0
🏛️ 대한민국 →
12,410.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 12,300.00 12,300.00 12,275.00 12,275.00 0.2K
09:01 12,300.00 12,335.00 12,300.00 12,335.00 0.2K
09:02 12,335.00 12,345.00 12,300.00 12,300.00 3.1K
09:03 12,270.00 12,270.00 12,255.00 12,255.00 0.0K
09:04 12,255.00 12,255.00 12,255.00 12,255.00 0.2K
09:05 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
09:06 12,255.00 12,305.00 12,245.00 12,305.00 1.3K
09:07 12,305.00 12,305.00 12,250.00 12,250.00 0.1K
09:08 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
09:16 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
09:19 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
09:20 12,280.00 12,280.00 12,275.00 12,275.00 0.3K
09:21 12,260.00 12,260.00 12,260.00 12,260.00 0.3K
09:22 12,260.00 12,260.00 12,260.00 12,260.00 0.7K
09:30 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
09:31 12,260.00 12,290.00 12,260.00 12,290.00 0.1K
09:33 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
09:34 12,290.00 12,290.00 12,260.00 12,260.00 0.1K
09:37 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:39 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:41 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:43 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
09:44 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:45 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:46 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
09:47 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
09:48 12,270.00 12,270.00 12,250.00 12,250.00 1.2K
09:49 12,270.00 12,270.00 12,270.00 12,270.00 0.1K
09:50 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
09:51 12,250.00 12,285.00 12,250.00 12,285.00 0.1K
09:52 12,270.00 12,270.00 12,270.00 12,270.00 0.1K
09:53 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
09:56 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
09:57 12,275.00 12,275.00 12,275.00 12,275.00 0.2K
10:00 12,275.00 12,275.00 12,275.00 12,275.00 0.2K
10:01 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:04 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:05 12,275.00 12,280.00 12,270.00 12,280.00 0.1K
10:09 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
10:12 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
10:13 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
10:14 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
10:16 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
10:17 12,270.00 12,275.00 12,270.00 12,275.00 0.0K
10:18 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
10:19 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:20 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:22 12,280.00 12,280.00 12,280.00 12,280.00 0.2K
10:23 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:24 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
10:25 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:30 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
10:31 12,285.00 12,290.00 12,285.00 12,290.00 0.8K
10:32 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
10:33 12,290.00 12,300.00 12,290.00 12,300.00 0.0K
10:34 12,300.00 12,300.00 12,285.00 12,300.00 0.5K
10:35 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
10:36 12,300.00 12,305.00 12,300.00 12,305.00 0.7K
10:37 12,305.00 12,310.00 12,305.00 12,310.00 0.2K
10:38 12,305.00 12,305.00 12,285.00 12,285.00 0.3K
10:39 12,260.00 12,280.00 12,260.00 12,280.00 0.2K
10:40 12,285.00 12,305.00 12,285.00 12,305.00 0.0K
10:41 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
10:42 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
10:43 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
10:44 12,302.00 12,302.00 12,302.00 12,302.00 0.0K
10:47 12,302.00 12,302.00 12,302.00 12,302.00 0.1K
10:54 12,302.00 12,302.00 12,302.00 12,302.00 0.0K
10:56 12,302.00 12,302.00 12,302.00 12,302.00 0.0K
11:01 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
11:04 12,302.00 12,302.00 12,302.00 12,302.00 0.0K
11:05 12,302.00 12,302.00 12,302.00 12,302.00 0.0K
11:07 12,302.00 12,305.00 12,300.00 12,300.00 0.3K
11:13 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
11:15 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
11:17 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
11:21 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
11:22 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
11:23 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
11:25 12,275.00 12,275.00 12,270.00 12,270.00 0.5K
11:26 12,260.00 12,260.00 12,260.00 12,260.00 0.2K
11:27 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
11:28 12,260.00 12,260.00 12,260.00 12,260.00 0.1K
11:29 12,295.00 12,300.00 12,295.00 12,300.00 0.4K
11:32 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
11:33 12,295.00 12,300.00 12,295.00 12,300.00 0.0K
11:34 12,260.00 12,300.00 12,260.00 12,300.00 0.0K
11:37 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
11:41 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
11:44 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
11:46 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
11:47 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
11:48 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
11:49 12,290.00 12,290.00 12,290.00 12,290.00 0.3K
11:51 12,290.00 12,295.00 12,290.00 12,295.00 0.1K
11:52 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
11:53 12,290.00 12,290.00 12,290.00 12,290.00 0.3K
11:54 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
12:02 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
12:05 12,265.00 12,265.00 12,265.00 12,265.00 0.2K
12:06 12,290.00 12,295.00 12,290.00 12,295.00 0.5K
12:07 12,290.00 12,290.00 12,290.00 12,290.00 0.5K
12:08 12,295.00 12,295.00 12,295.00 12,295.00 2.6K
12:09 12,295.00 12,295.00 12,295.00 12,295.00 4.9K
12:10 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
12:12 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
12:13 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:20 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:22 12,290.00 12,295.00 12,290.00 12,295.00 0.4K
12:24 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:25 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:27 12,290.00 12,290.00 12,290.00 12,290.00 0.4K
12:29 12,290.00 12,290.00 12,290.00 12,290.00 0.5K
12:32 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:35 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:37 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:39 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:40 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:42 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:44 12,290.00 12,290.00 12,290.00 12,290.00 0.3K
12:45 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
12:48 12,290.00 12,290.00 12,290.00 12,290.00 0.2K
12:49 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
12:50 12,290.00 12,290.00 12,280.00 12,280.00 0.0K
12:51 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
12:54 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
12:56 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
13:02 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
13:03 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
13:04 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
13:06 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
13:07 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
13:12 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
13:17 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
13:18 12,290.00 12,295.00 12,290.00 12,295.00 0.9K
13:19 12,290.00 12,290.00 12,290.00 12,290.00 2.5K
13:20 12,290.00 12,290.00 12,290.00 12,290.00 0.3K
13:25 12,270.00 12,270.00 12,270.00 12,270.00 0.4K
13:30 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
13:39 12,240.00 12,285.00 12,240.00 12,285.00 4.0K
13:43 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
13:50 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
13:53 12,270.00 12,270.00 12,255.00 12,255.00 0.0K
14:10 12,270.00 12,270.00 12,270.00 12,270.00 0.2K
14:11 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:12 12,270.00 12,270.00 12,270.00 12,270.00 1.6K
14:17 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
14:18 12,265.00 12,265.00 12,260.00 12,260.00 0.2K
14:19 12,255.00 12,255.00 12,250.00 12,255.00 2.2K
14:21 12,255.00 12,255.00 12,255.00 12,255.00 0.8K
14:24 12,255.00 12,255.00 12,250.00 12,250.00 0.4K
14:29 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
14:31 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
14:32 12,265.00 12,265.00 12,255.00 12,255.00 0.2K
14:33 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
14:40 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:43 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
14:44 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
14:46 12,260.00 12,260.00 12,260.00 12,260.00 0.2K
14:47 12,265.00 12,265.00 12,265.00 12,265.00 0.1K
14:48 12,275.00 12,275.00 12,275.00 12,275.00 0.1K
14:49 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
14:52 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
14:55 12,270.00 12,270.00 12,270.00 12,270.00 0.1K
14:57 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
14:59 12,265.00 12,265.00 12,265.00 12,265.00 0.7K
15:00 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:01 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:05 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:06 12,265.00 12,265.00 12,265.00 12,265.00 0.5K
15:07 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:08 12,260.00 12,260.00 12,255.00 12,255.00 0.2K
15:09 12,260.00 12,260.00 12,260.00 12,260.00 0.1K
15:13 12,265.00 12,265.00 12,265.00 12,265.00 1.8K
15:15 12,260.00 12,260.00 12,255.00 12,255.00 1.0K
15:17 12,265.00 12,265.00 12,265.00 12,265.00 0.0K
15:29 12,265.00 12,265.00 12,265.00 12,265.00 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음