삼성 KODEX 미국S

0026E0
🏛️ 대한민국 →
10,425.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 9,200.00 9,200.00 9,200.00 9,200.00 0.5K
09:02 9,185.00 9,185.00 9,180.00 9,180.00 0.0K
09:05 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
09:06 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
09:07 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
09:17 9,175.00 9,175.00 9,175.00 9,175.00 0.0K
09:25 9,180.00 9,180.00 9,180.00 9,180.00 1.0K
09:29 9,180.00 9,180.00 9,180.00 9,180.00 0.2K
09:30 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
09:31 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
09:34 9,177.00 9,177.00 9,175.00 9,175.00 0.0K
09:38 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
09:39 9,170.00 9,170.00 9,165.00 9,165.00 0.0K
09:40 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
09:41 9,165.00 9,170.00 9,165.00 9,170.00 0.0K
09:43 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
09:54 9,170.00 9,170.00 9,167.00 9,167.00 3.0K
09:55 9,167.00 9,167.00 9,160.00 9,160.00 14.5K
09:56 9,165.00 9,165.00 9,160.00 9,162.00 24.5K
09:57 9,165.00 9,170.00 9,162.00 9,170.00 30.0K
09:58 9,170.00 9,172.00 9,167.00 9,170.00 14.9K
09:59 9,170.00 9,170.00 9,165.00 9,165.00 13.0K
10:00 9,165.00 9,170.00 9,165.00 9,165.00 7.5K
10:01 9,165.00 9,165.00 9,162.00 9,162.00 17.1K
10:02 9,162.00 9,170.00 9,162.00 9,162.00 18.5K
10:03 9,162.00 9,167.00 9,162.00 9,165.00 5.5K
10:04 9,160.00 9,162.00 9,160.00 9,162.00 9.9K
10:05 9,162.00 9,162.00 9,160.00 9,160.00 15.6K
10:06 9,162.00 9,165.00 9,162.00 9,162.00 4.0K
10:07 9,160.00 9,162.00 9,155.00 9,155.00 11.8K
10:08 9,155.00 9,155.00 9,145.00 9,145.00 12.1K
10:09 9,145.00 9,147.00 9,125.00 9,137.00 7.4K
10:10 9,137.00 9,140.00 9,125.00 9,140.00 8.1K
10:11 9,150.00 9,150.00 9,115.00 9,140.00 8.0K
10:12 9,150.00 9,150.00 9,135.00 9,135.00 1.0K
10:13 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:17 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
10:19 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:20 9,145.00 9,145.00 9,145.00 9,145.00 0.0K
10:24 9,132.00 9,132.00 9,125.00 9,125.00 0.1K
10:30 9,122.00 9,125.00 9,122.00 9,122.00 0.9K
10:31 9,122.00 9,125.00 9,120.00 9,120.00 3.1K
10:32 9,117.00 9,117.00 9,117.00 9,117.00 2.4K
10:33 9,117.00 9,117.00 9,117.00 9,117.00 2.4K
10:35 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
10:36 9,120.00 9,122.00 9,117.00 9,117.00 5.4K
10:37 9,117.00 9,120.00 9,117.00 9,120.00 3.9K
10:38 9,120.00 9,120.00 9,117.00 9,117.00 3.2K
10:39 9,120.00 9,120.00 9,120.00 9,120.00 2.2K
10:40 9,122.00 9,125.00 9,120.00 9,122.00 6.3K
10:41 9,122.00 9,122.00 9,107.00 9,107.00 3.6K
10:42 9,115.00 9,115.00 9,110.00 9,112.00 5.1K
10:43 9,115.00 9,115.00 9,110.00 9,112.00 5.3K
10:44 9,112.00 9,112.00 9,107.00 9,107.00 1.2K
10:45 9,112.00 9,112.00 9,110.00 9,110.00 2.1K
10:46 9,110.00 9,110.00 9,107.00 9,107.00 3.7K
10:47 9,107.00 9,107.00 9,105.00 9,105.00 1.7K
10:48 9,110.00 9,110.00 9,110.00 9,110.00 0.0K
10:49 9,115.00 9,115.00 9,112.00 9,112.00 0.1K
10:50 9,112.00 9,115.00 9,112.00 9,112.00 0.5K
10:51 9,112.00 9,115.00 9,112.00 9,112.00 0.7K
10:53 9,112.00 9,112.00 9,112.00 9,112.00 0.2K
10:54 9,115.00 9,115.00 9,115.00 9,115.00 6.8K
10:55 9,115.00 9,115.00 9,115.00 9,115.00 1.9K
10:56 9,115.00 9,115.00 9,115.00 9,115.00 0.0K
11:05 9,115.00 9,115.00 9,110.00 9,110.00 0.0K
11:08 9,110.00 9,110.00 9,110.00 9,110.00 0.1K
11:10 9,110.00 9,110.00 9,110.00 9,110.00 0.0K
11:14 9,110.00 9,110.00 9,110.00 9,110.00 0.1K
11:15 9,110.00 9,110.00 9,110.00 9,110.00 0.0K
11:16 9,115.00 9,115.00 9,115.00 9,115.00 0.0K
11:21 9,115.00 9,115.00 9,115.00 9,115.00 0.1K
11:23 9,115.00 9,115.00 9,115.00 9,115.00 1.3K
11:24 9,115.00 9,115.00 9,115.00 9,115.00 1.2K
11:25 9,115.00 9,115.00 9,115.00 9,115.00 3.5K
11:26 9,115.00 9,115.00 9,115.00 9,115.00 4.3K
11:27 9,115.00 9,115.00 9,115.00 9,115.00 4.8K
11:28 9,120.00 9,120.00 9,120.00 9,120.00 0.2K
11:31 9,120.00 9,120.00 9,120.00 9,120.00 2.6K
11:32 9,120.00 9,120.00 9,120.00 9,120.00 1.0K
11:33 9,120.00 9,120.00 9,120.00 9,120.00 1.5K
11:34 9,120.00 9,125.00 9,120.00 9,120.00 6.1K
11:35 9,115.00 9,115.00 9,115.00 9,115.00 8.7K
11:36 9,115.00 9,115.00 9,115.00 9,115.00 22.8K
11:37 9,115.00 9,115.00 9,115.00 9,115.00 9.4K
11:41 9,110.00 9,110.00 9,110.00 9,110.00 1.0K
11:58 9,110.00 9,110.00 9,110.00 9,110.00 0.0K
12:05 9,110.00 9,110.00 9,110.00 9,110.00 1.0K
12:13 9,105.00 9,105.00 9,100.00 9,100.00 0.4K
12:14 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:15 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:16 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:17 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:19 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:20 9,100.00 9,100.00 9,100.00 9,100.00 0.5K
12:21 9,100.00 9,100.00 9,095.00 9,095.00 0.1K
12:22 9,100.00 9,100.00 9,100.00 9,100.00 0.2K
12:23 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
12:26 9,095.00 9,095.00 9,095.00 9,095.00 0.1K
12:27 9,095.00 9,095.00 9,095.00 9,095.00 0.0K
12:32 9,090.00 9,090.00 9,085.00 9,085.00 0.2K
12:33 9,085.00 9,085.00 9,085.00 9,085.00 0.1K
12:42 9,090.00 9,090.00 9,090.00 9,090.00 0.3K
12:43 9,092.00 9,092.00 9,092.00 9,092.00 0.3K
12:44 9,092.00 9,092.00 9,092.00 9,092.00 1.1K
12:45 9,092.00 9,092.00 9,092.00 9,092.00 0.3K
12:46 9,095.00 9,095.00 9,095.00 9,095.00 1.7K
12:47 9,095.00 9,097.00 9,095.00 9,095.00 1.3K
12:48 9,095.00 9,095.00 9,095.00 9,095.00 1.1K
12:49 9,095.00 9,097.00 9,095.00 9,097.00 1.4K
12:50 9,092.00 9,095.00 9,092.00 9,095.00 0.7K
12:51 9,095.00 9,097.00 9,095.00 9,097.00 0.6K
12:52 9,097.00 9,097.00 9,097.00 9,097.00 1.1K
12:53 9,095.00 9,095.00 9,092.00 9,092.00 0.6K
12:55 9,092.00 9,092.00 9,092.00 9,092.00 0.2K
13:00 9,100.00 9,100.00 9,100.00 9,100.00 0.4K
13:01 9,100.00 9,100.00 9,100.00 9,100.00 1.4K
13:02 9,100.00 9,100.00 9,095.00 9,095.00 1.4K
13:03 9,095.00 9,095.00 9,092.00 9,092.00 1.8K
13:04 9,092.00 9,092.00 9,092.00 9,092.00 1.4K
13:05 9,092.00 9,095.00 9,092.00 9,095.00 0.6K
13:07 9,092.00 9,092.00 9,092.00 9,092.00 1.4K
13:08 9,092.00 9,092.00 9,092.00 9,092.00 0.4K
13:09 9,092.00 9,092.00 9,092.00 9,092.00 2.4K
13:10 9,092.00 9,092.00 9,092.00 9,092.00 2.8K
13:11 9,092.00 9,092.00 9,092.00 9,092.00 2.4K
13:12 9,092.00 9,092.00 9,090.00 9,090.00 0.4K
13:13 9,085.00 9,085.00 9,085.00 9,085.00 0.0K
13:14 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
13:15 9,075.00 9,085.00 9,075.00 9,085.00 0.3K
13:16 9,085.00 9,090.00 9,085.00 9,090.00 0.2K
13:17 9,095.00 9,095.00 9,090.00 9,090.00 11.5K
13:18 9,090.00 9,090.00 9,082.00 9,085.00 3.5K
13:19 9,085.00 9,090.00 9,085.00 9,085.00 4.3K
13:20 9,085.00 9,085.00 9,077.00 9,077.00 5.7K
13:21 9,085.00 9,085.00 9,085.00 9,085.00 8.0K
13:22 9,085.00 9,085.00 9,077.00 9,085.00 10.4K
13:23 9,085.00 9,085.00 9,085.00 9,085.00 6.8K
13:25 9,082.00 9,082.00 9,082.00 9,082.00 0.4K
13:26 9,085.00 9,090.00 9,085.00 9,090.00 3.0K
13:27 9,090.00 9,110.00 9,090.00 9,095.00 3.8K
13:28 9,110.00 9,110.00 9,110.00 9,110.00 4.3K
13:29 9,105.00 9,105.00 9,105.00 9,105.00 3.8K
13:30 9,105.00 9,105.00 9,105.00 9,105.00 3.3K
13:31 9,105.00 9,105.00 9,100.00 9,100.00 7.5K
13:32 9,100.00 9,100.00 9,100.00 9,100.00 15.0K
13:33 9,100.00 9,100.00 9,100.00 9,100.00 6.6K
13:34 9,100.00 9,100.00 9,100.00 9,100.00 9.6K
13:35 9,100.00 9,100.00 9,100.00 9,100.00 0.7K
13:36 9,100.00 9,100.00 9,100.00 9,100.00 2.5K
13:38 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
13:39 9,100.00 9,100.00 9,095.00 9,095.00 6.8K
13:40 9,095.00 9,095.00 9,090.00 9,090.00 3.3K
13:41 9,085.00 9,085.00 9,085.00 9,085.00 1.0K
13:42 9,082.00 9,090.00 9,082.00 9,085.00 3.1K
13:43 9,085.00 9,092.00 9,085.00 9,090.00 3.9K
13:44 9,085.00 9,090.00 9,085.00 9,087.00 4.8K
13:45 9,087.00 9,090.00 9,080.00 9,082.00 4.1K
13:46 9,085.00 9,087.00 9,080.00 9,080.00 1.9K
13:47 9,082.00 9,082.00 9,080.00 9,080.00 1.0K
13:48 9,065.00 9,077.00 9,065.00 9,077.00 0.4K
13:49 9,075.00 9,085.00 9,075.00 9,085.00 0.2K
13:50 9,080.00 9,080.00 9,080.00 9,080.00 0.9K
13:51 9,080.00 9,090.00 9,080.00 9,085.00 1.5K
13:52 9,095.00 9,095.00 9,087.00 9,087.00 1.1K
13:53 9,087.00 9,092.00 9,087.00 9,092.00 1.3K
13:54 9,080.00 9,085.00 9,080.00 9,085.00 1.9K
13:55 9,085.00 9,085.00 9,072.00 9,080.00 1.7K
13:56 9,080.00 9,080.00 9,072.00 9,072.00 1.7K
13:57 9,072.00 9,072.00 9,065.00 9,065.00 1.1K
13:58 9,065.00 9,070.00 9,065.00 9,070.00 1.1K
13:59 9,072.00 9,072.00 9,070.00 9,070.00 1.5K
14:00 9,075.00 9,075.00 9,075.00 9,075.00 0.5K
14:01 9,072.00 9,072.00 9,072.00 9,072.00 0.6K
14:02 9,072.00 9,072.00 9,072.00 9,072.00 1.6K
14:03 9,075.00 9,077.00 9,075.00 9,077.00 1.0K
14:04 9,077.00 9,080.00 9,077.00 9,077.00 1.2K
14:05 9,077.00 9,077.00 9,077.00 9,077.00 0.7K
14:06 9,077.00 9,077.00 9,077.00 9,077.00 2.3K
14:07 9,077.00 9,077.00 9,077.00 9,077.00 0.3K
14:08 9,077.00 9,077.00 9,077.00 9,077.00 1.3K
14:09 9,080.00 9,082.00 9,080.00 9,082.00 0.3K
14:10 9,082.00 9,082.00 9,080.00 9,080.00 0.4K
14:11 9,077.00 9,077.00 9,077.00 9,077.00 0.2K
14:12 9,080.00 9,085.00 9,080.00 9,085.00 0.3K
14:16 9,087.00 9,087.00 9,082.00 9,082.00 0.3K
14:17 9,082.00 9,082.00 9,080.00 9,080.00 0.1K
14:18 9,077.00 9,077.00 9,075.00 9,075.00 0.1K
14:23 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
14:24 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
14:25 9,070.00 9,070.00 9,070.00 9,070.00 0.3K
14:29 9,065.00 9,065.00 9,065.00 9,065.00 0.1K
14:30 9,060.00 9,060.00 9,040.00 9,040.00 0.4K
14:35 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:36 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
14:38 9,055.00 9,055.00 9,030.00 9,030.00 0.5K
14:39 9,035.00 9,035.00 9,030.00 9,030.00 4.0K
14:45 9,030.00 9,030.00 9,030.00 9,030.00 0.0K
14:46 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:47 9,055.00 9,055.00 9,055.00 9,055.00 1.4K
14:48 9,030.00 9,030.00 9,030.00 9,030.00 0.0K
14:49 9,030.00 9,035.00 9,030.00 9,035.00 2.8K
14:51 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:52 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
14:55 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:57 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:01 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
15:02 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
15:04 9,045.00 9,050.00 9,045.00 9,050.00 0.5K
15:05 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
15:06 9,050.00 9,050.00 9,045.00 9,045.00 0.0K
15:07 9,045.00 9,045.00 9,045.00 9,045.00 0.3K
15:08 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
15:09 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
15:10 9,045.00 9,045.00 9,045.00 9,045.00 0.1K
15:11 9,045.00 9,050.00 9,045.00 9,050.00 0.3K
15:12 9,050.00 9,050.00 9,050.00 9,050.00 0.1K
15:14 9,050.00 9,055.00 9,050.00 9,055.00 0.4K
15:15 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:17 9,055.00 9,055.00 9,050.00 9,050.00 0.4K
15:18 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:19 9,055.00 9,055.00 9,055.00 9,055.00 0.2K
15:29 9,015.00 9,015.00 9,015.00 9,015.00 1.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음