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 12,600.00 12,600.00 12,540.00 12,540.00 0.0K
09:01 12,390.00 12,390.00 12,390.00 12,390.00 0.4K
09:03 12,405.00 12,405.00 12,405.00 12,405.00 0.1K
09:07 12,415.00 12,415.00 12,415.00 12,415.00 0.0K
09:09 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
09:10 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
09:11 12,485.00 12,485.00 12,475.00 12,475.00 0.0K
09:12 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
09:14 12,470.00 12,470.00 12,470.00 12,470.00 0.0K
09:15 12,470.00 12,470.00 12,470.00 12,470.00 0.0K
09:17 12,430.00 12,430.00 12,430.00 12,430.00 0.0K
09:30 12,470.00 12,470.00 12,470.00 12,470.00 0.0K
09:31 12,470.00 12,485.00 12,470.00 12,485.00 0.2K
09:32 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
09:33 12,485.00 12,485.00 12,465.00 12,465.00 0.0K
09:34 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
09:35 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
09:38 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
09:41 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
09:42 12,470.00 12,480.00 12,470.00 12,480.00 0.1K
09:43 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
09:44 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
09:45 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
09:46 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
09:47 12,480.00 12,480.00 12,475.00 12,475.00 0.0K
09:48 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
09:50 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
09:52 12,475.00 12,475.00 12,470.00 12,470.00 1.1K
09:54 12,470.00 12,470.00 12,470.00 12,470.00 0.0K
09:57 12,470.00 12,470.00 12,470.00 12,470.00 0.1K
09:58 12,465.00 12,465.00 12,465.00 12,465.00 0.1K
10:00 12,465.00 12,465.00 12,465.00 12,465.00 0.2K
10:02 12,470.00 12,470.00 12,470.00 12,470.00 0.0K
10:03 12,475.00 12,480.00 12,455.00 12,455.00 1.7K
10:06 12,450.00 12,450.00 12,445.00 12,445.00 0.2K
10:08 12,440.00 12,440.00 12,440.00 12,440.00 0.5K
10:10 12,440.00 12,440.00 12,430.00 12,430.00 0.0K
10:17 12,460.00 12,460.00 12,460.00 12,460.00 0.0K
10:19 12,460.00 12,460.00 12,460.00 12,460.00 0.1K
10:20 12,455.00 12,455.00 12,455.00 12,455.00 0.1K
10:25 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:26 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:28 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:30 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:31 12,465.00 12,465.00 12,465.00 12,465.00 0.1K
10:32 12,465.00 12,465.00 12,462.00 12,462.00 0.2K
10:33 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:34 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:35 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:36 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:37 12,465.00 12,465.00 12,465.00 12,465.00 0.1K
10:38 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
10:39 12,465.00 12,465.00 12,465.00 12,465.00 0.1K
10:40 12,465.00 12,480.00 12,465.00 12,480.00 0.2K
10:41 12,480.00 12,485.00 12,480.00 12,485.00 0.0K
10:42 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
10:43 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
10:44 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
10:45 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
10:46 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
10:47 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
10:48 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:50 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:51 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:52 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:53 12,480.00 12,480.00 12,480.00 12,480.00 0.6K
10:54 12,485.00 12,485.00 12,480.00 12,480.00 0.5K
10:55 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:57 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:58 12,480.00 12,480.00 12,475.00 12,480.00 0.0K
10:59 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:00 12,480.00 12,480.00 12,480.00 12,480.00 0.1K
11:01 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:02 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:04 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:05 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:07 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:08 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:09 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:11 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:12 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:14 12,485.00 12,485.00 12,485.00 12,485.00 0.2K
11:15 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:16 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:17 12,485.00 12,485.00 12,480.00 12,480.00 0.1K
11:18 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:19 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:21 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:22 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
11:23 12,480.00 12,485.00 12,480.00 12,485.00 0.4K
11:24 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:25 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:26 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:27 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:28 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:29 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:31 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
11:32 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:33 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:35 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:36 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:37 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:38 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:39 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:40 12,490.00 12,490.00 12,490.00 12,490.00 0.5K
11:42 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
11:43 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:45 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:46 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:47 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:49 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:50 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:52 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:53 12,500.00 12,500.00 12,500.00 12,500.00 0.1K
11:54 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:56 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:57 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
11:59 12,500.00 12,500.00 12,490.00 12,490.00 0.0K
12:00 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
12:01 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
12:03 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
12:04 12,500.00 12,500.00 12,495.00 12,495.00 0.0K
12:06 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
12:07 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
12:08 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
12:09 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
12:10 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
12:11 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:13 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:14 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:15 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:17 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:18 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:20 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:21 12,490.00 12,490.00 12,490.00 12,490.00 0.1K
12:22 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:24 12,485.00 12,490.00 12,480.00 12,490.00 0.1K
12:25 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:26 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:27 12,490.00 12,490.00 12,490.00 12,490.00 0.1K
12:28 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:29 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:31 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:32 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:34 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:35 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:36 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:37 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
12:38 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:39 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:41 12,490.00 12,490.00 12,490.00 12,490.00 0.2K
12:42 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:44 12,490.00 12,490.00 12,490.00 12,490.00 0.1K
12:45 12,490.00 12,490.00 12,490.00 12,490.00 0.3K
12:46 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:47 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:48 12,490.00 12,490.00 12,490.00 12,490.00 0.2K
12:49 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:50 12,490.00 12,490.00 12,490.00 12,490.00 0.1K
12:51 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:52 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:53 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:55 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:56 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:58 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
12:59 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:00 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:01 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:02 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:03 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:05 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:06 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:07 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:09 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:10 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:12 12,490.00 12,490.00 12,485.00 12,485.00 0.0K
13:13 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:14 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:16 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:17 12,490.00 12,495.00 12,490.00 12,495.00 0.0K
13:19 12,495.00 12,495.00 12,480.00 12,480.00 1.8K
13:20 12,480.00 12,490.00 12,480.00 12,490.00 0.1K
13:21 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:23 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:24 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:26 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:27 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:28 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:30 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:31 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:32 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
13:33 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:34 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:35 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:37 12,495.00 12,495.00 12,495.00 12,495.00 0.1K
13:38 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:40 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:41 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
13:42 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:44 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:45 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:47 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:48 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:49 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:51 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:52 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:54 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:55 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:56 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:58 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
13:59 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
14:01 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
14:02 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
14:03 12,480.00 12,480.00 12,480.00 12,480.00 0.2K
14:04 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
14:05 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
14:06 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
14:08 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
14:09 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:10 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:11 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:12 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:13 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:15 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:16 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:18 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:19 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:20 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:21 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
14:22 12,482.00 12,482.00 12,475.00 12,475.00 0.5K
14:23 12,475.00 12,480.00 12,475.00 12,480.00 0.1K
14:25 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
14:26 12,480.00 12,480.00 12,430.00 12,430.00 6.0K
14:27 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:29 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:30 12,430.00 12,475.00 12,430.00 12,475.00 0.1K
14:32 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:33 12,475.00 12,480.00 12,475.00 12,480.00 1.3K
14:34 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:36 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:37 12,475.00 12,480.00 12,475.00 12,480.00 0.0K
14:38 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:39 12,480.00 12,480.00 12,480.00 12,480.00 0.1K
14:40 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
14:41 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
14:42 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
14:43 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
14:44 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
14:45 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:46 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:47 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:48 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:50 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:51 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:53 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:54 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:55 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:56 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:57 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:58 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
14:59 12,470.00 12,470.00 12,470.00 12,470.00 0.0K
15:00 12,470.00 12,475.00 12,470.00 12,475.00 0.4K
15:01 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
15:02 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:04 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:05 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:07 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:08 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:09 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:11 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:12 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:14 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:15 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
15:16 12,470.00 12,475.00 12,470.00 12,475.00 0.3K
15:18 12,475.00 12,475.00 12,475.00 12,475.00 0.0K
15:29 12,485.00 12,485.00 12,485.00 12,485.00 1.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음