삼성 KODEX 미국S

0005A0
🏛️ 대한민국 →
9,605.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 9,575.00 9,575.00 9,565.00 9,565.00 0.2K
09:01 9,565.00 9,565.00 9,560.00 9,560.00 1.5K
09:02 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
09:03 9,560.00 9,565.00 9,560.00 9,565.00 0.2K
09:04 9,575.00 9,575.00 9,570.00 9,570.00 0.1K
09:05 9,570.00 9,575.00 9,570.00 9,570.00 0.3K
09:06 9,570.00 9,575.00 9,570.00 9,575.00 0.8K
09:07 9,575.00 9,575.00 9,570.00 9,570.00 1.5K
09:08 9,570.00 9,575.00 9,570.00 9,575.00 0.0K
09:09 9,575.00 9,575.00 9,570.00 9,575.00 0.4K
09:10 9,575.00 9,575.00 9,570.00 9,570.00 0.1K
09:11 9,575.00 9,575.00 9,575.00 9,575.00 2.7K
09:12 9,570.00 9,575.00 9,570.00 9,570.00 0.1K
09:13 9,570.00 9,575.00 9,570.00 9,575.00 5.2K
09:14 9,575.00 9,580.00 9,575.00 9,580.00 0.7K
09:15 9,580.00 9,580.00 9,580.00 9,580.00 0.8K
09:16 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
09:17 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
09:18 9,585.00 9,585.00 9,585.00 9,585.00 0.0K
09:19 9,585.00 9,585.00 9,585.00 9,585.00 0.2K
09:20 9,585.00 9,585.00 9,582.00 9,585.00 0.3K
09:21 9,585.00 9,585.00 9,580.00 9,580.00 0.3K
09:22 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
09:23 9,585.00 9,585.00 9,585.00 9,585.00 0.6K
09:24 9,585.00 9,590.00 9,585.00 9,590.00 0.2K
09:25 9,590.00 9,590.00 9,585.00 9,585.00 0.2K
09:27 9,590.00 9,590.00 9,585.00 9,585.00 1.2K
09:28 9,590.00 9,590.00 9,585.00 9,590.00 1.8K
09:30 9,590.00 9,590.00 9,585.00 9,590.00 0.2K
09:31 9,590.00 9,590.00 9,590.00 9,590.00 0.1K
09:32 9,590.00 9,590.00 9,590.00 9,590.00 0.5K
09:33 9,590.00 9,590.00 9,585.00 9,585.00 0.2K
09:34 9,590.00 9,590.00 9,585.00 9,585.00 0.1K
09:35 9,590.00 9,590.00 9,585.00 9,590.00 0.6K
09:36 9,585.00 9,590.00 9,585.00 9,585.00 0.2K
09:37 9,590.00 9,590.00 9,585.00 9,590.00 1.9K
09:38 9,595.00 9,595.00 9,590.00 9,595.00 0.1K
09:39 9,595.00 9,595.00 9,590.00 9,595.00 0.1K
09:40 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
09:41 9,590.00 9,595.00 9,590.00 9,595.00 0.1K
09:42 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
09:43 9,592.00 9,595.00 9,590.00 9,595.00 0.1K
09:44 9,595.00 9,595.00 9,595.00 9,595.00 1.0K
09:45 9,590.00 9,595.00 9,590.00 9,595.00 0.4K
09:46 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
09:47 9,595.00 9,595.00 9,595.00 9,595.00 0.4K
09:48 9,595.00 9,595.00 9,590.00 9,590.00 0.0K
09:49 9,590.00 9,590.00 9,590.00 9,590.00 0.2K
09:51 9,590.00 9,590.00 9,585.00 9,585.00 1.3K
09:52 9,585.00 9,590.00 9,585.00 9,590.00 1.1K
09:53 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
09:54 9,590.00 9,595.00 9,590.00 9,595.00 1.0K
09:56 9,585.00 9,590.00 9,585.00 9,590.00 0.0K
09:57 9,585.00 9,585.00 9,585.00 9,585.00 0.0K
09:58 9,590.00 9,590.00 9,585.00 9,590.00 0.7K
09:59 9,590.00 9,590.00 9,590.00 9,590.00 0.5K
10:00 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:01 9,595.00 9,595.00 9,595.00 9,595.00 0.3K
10:02 9,595.00 9,595.00 9,590.00 9,590.00 0.3K
10:03 9,595.00 9,595.00 9,595.00 9,595.00 0.3K
10:05 9,595.00 9,595.00 9,590.00 9,590.00 0.5K
10:06 9,595.00 9,595.00 9,595.00 9,595.00 0.5K
10:07 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:08 9,590.00 9,595.00 9,590.00 9,590.00 0.2K
10:10 9,595.00 9,595.00 9,592.00 9,595.00 0.0K
10:11 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
10:12 9,592.00 9,595.00 9,592.00 9,595.00 0.0K
10:13 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:14 9,592.00 9,592.00 9,590.00 9,590.00 0.4K
10:15 9,590.00 9,590.00 9,585.00 9,585.00 0.0K
10:16 9,590.00 9,590.00 9,585.00 9,590.00 0.2K
10:17 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
10:18 9,590.00 9,595.00 9,590.00 9,595.00 1.0K
10:19 9,595.00 9,595.00 9,590.00 9,590.00 0.1K
10:20 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:21 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:22 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
10:24 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
10:25 9,590.00 9,590.00 9,590.00 9,590.00 0.1K
10:26 9,590.00 9,595.00 9,585.00 9,595.00 4.5K
10:27 9,595.00 9,595.00 9,590.00 9,590.00 0.0K
10:29 9,590.00 9,590.00 9,590.00 9,590.00 1.0K
10:30 9,590.00 9,590.00 9,590.00 9,590.00 1.3K
10:31 9,590.00 9,595.00 9,590.00 9,595.00 1.7K
10:32 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:33 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
10:34 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
10:35 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:36 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
10:37 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
10:38 9,595.00 9,595.00 9,590.00 9,590.00 0.0K
10:39 9,590.00 9,595.00 9,590.00 9,590.00 0.1K
10:40 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
10:41 9,590.00 9,590.00 9,590.00 9,590.00 0.1K
10:42 9,590.00 9,590.00 9,590.00 9,590.00 0.6K
10:43 9,585.00 9,585.00 9,585.00 9,585.00 0.1K
10:44 9,585.00 9,585.00 9,585.00 9,585.00 0.0K
10:45 9,590.00 9,595.00 9,590.00 9,595.00 0.1K
10:46 9,590.00 9,590.00 9,590.00 9,590.00 0.7K
10:47 9,585.00 9,585.00 9,585.00 9,585.00 1.2K
10:48 9,585.00 9,595.00 9,585.00 9,595.00 0.0K
10:49 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
10:51 9,590.00 9,590.00 9,585.00 9,585.00 0.1K
10:53 9,595.00 9,595.00 9,590.00 9,595.00 1.8K
10:54 9,595.00 9,595.00 9,595.00 9,595.00 3.0K
10:55 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
10:56 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
10:57 9,590.00 9,590.00 9,590.00 9,590.00 0.9K
10:58 9,590.00 9,590.00 9,590.00 9,590.00 0.7K
11:01 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
11:02 9,595.00 9,595.00 9,590.00 9,590.00 1.0K
11:04 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
11:05 9,590.00 9,595.00 9,590.00 9,590.00 3.1K
11:06 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
11:07 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
11:08 9,590.00 9,590.00 9,590.00 9,590.00 0.1K
11:09 9,595.00 9,595.00 9,595.00 9,595.00 6.2K
11:11 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
11:12 9,595.00 9,595.00 9,590.00 9,590.00 0.0K
11:13 9,595.00 9,595.00 9,595.00 9,595.00 0.3K
11:14 9,595.00 9,595.00 9,590.00 9,595.00 0.1K
11:17 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
11:23 9,595.00 9,600.00 9,595.00 9,600.00 0.0K
11:24 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
11:25 9,595.00 9,600.00 9,595.00 9,600.00 0.0K
11:26 9,600.00 9,600.00 9,595.00 9,595.00 0.2K
11:27 9,595.00 9,600.00 9,595.00 9,600.00 0.0K
11:28 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
11:30 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
11:31 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
11:32 9,595.00 9,595.00 9,595.00 9,595.00 0.4K
11:34 9,595.00 9,600.00 9,595.00 9,600.00 1.3K
11:35 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
11:36 9,600.00 9,600.00 9,600.00 9,600.00 0.2K
11:37 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
11:38 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
11:40 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
11:41 9,600.00 9,600.00 9,600.00 9,600.00 0.2K
11:42 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
11:43 9,595.00 9,595.00 9,595.00 9,595.00 0.5K
11:44 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
11:45 9,600.00 9,600.00 9,600.00 9,600.00 0.9K
11:47 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
11:48 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
11:49 9,595.00 9,600.00 9,595.00 9,600.00 0.0K
11:50 9,600.00 9,600.00 9,600.00 9,600.00 1.2K
11:51 9,600.00 9,600.00 9,600.00 9,600.00 0.3K
11:52 9,600.00 9,600.00 9,600.00 9,600.00 0.5K
11:54 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
11:56 9,600.00 9,600.00 9,600.00 9,600.00 0.8K
11:58 9,600.00 9,600.00 9,595.00 9,595.00 0.9K
11:59 9,595.00 9,595.00 9,595.00 9,595.00 2.2K
12:00 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
12:01 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
12:03 9,600.00 9,600.00 9,600.00 9,600.00 0.3K
12:04 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:07 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:09 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
12:11 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:13 9,600.00 9,600.00 9,600.00 9,600.00 1.3K
12:14 9,600.00 9,600.00 9,600.00 9,600.00 3.6K
12:15 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
12:16 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:17 9,600.00 9,600.00 9,597.00 9,597.00 0.1K
12:19 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:20 9,595.00 9,595.00 9,595.00 9,595.00 2.9K
12:21 9,595.00 9,600.00 9,595.00 9,600.00 0.0K
12:23 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:24 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:25 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:26 9,597.00 9,600.00 9,597.00 9,600.00 0.0K
12:27 9,597.00 9,597.00 9,597.00 9,597.00 0.0K
12:28 9,597.00 9,597.00 9,597.00 9,597.00 0.1K
12:29 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:30 9,600.00 9,600.00 9,600.00 9,600.00 2.1K
12:31 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:32 9,600.00 9,600.00 9,595.00 9,595.00 0.0K
12:33 9,595.00 9,600.00 9,595.00 9,600.00 0.0K
12:34 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:35 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
12:36 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:37 9,600.00 9,600.00 9,595.00 9,595.00 0.1K
12:38 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:39 9,600.00 9,600.00 9,600.00 9,600.00 0.3K
12:40 9,595.00 9,600.00 9,595.00 9,600.00 0.1K
12:41 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:42 9,600.00 9,600.00 9,600.00 9,600.00 0.2K
12:43 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
12:44 9,595.00 9,600.00 9,595.00 9,600.00 0.1K
12:45 9,600.00 9,600.00 9,600.00 9,600.00 0.2K
12:46 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:47 9,600.00 9,600.00 9,600.00 9,600.00 0.3K
12:48 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
12:49 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:50 9,600.00 9,600.00 9,600.00 9,600.00 1.2K
12:51 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
12:52 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:53 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
12:56 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
12:57 9,600.00 9,600.00 9,595.00 9,600.00 0.0K
12:58 9,600.00 9,600.00 9,600.00 9,600.00 0.8K
13:00 9,600.00 9,600.00 9,595.00 9,595.00 0.1K
13:01 9,595.00 9,600.00 9,595.00 9,600.00 1.3K
13:03 9,600.00 9,600.00 9,600.00 9,600.00 0.6K
13:04 9,595.00 9,595.00 9,595.00 9,595.00 4.2K
13:05 9,595.00 9,595.00 9,595.00 9,595.00 1.0K
13:07 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:08 9,597.00 9,597.00 9,597.00 9,597.00 0.0K
13:10 9,600.00 9,600.00 9,600.00 9,600.00 0.4K
13:11 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:12 9,595.00 9,600.00 9,595.00 9,600.00 1.2K
13:13 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:14 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:15 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
13:16 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:18 9,600.00 9,600.00 9,600.00 9,600.00 0.3K
13:19 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
13:20 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:21 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:23 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:27 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
13:28 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
13:29 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
13:33 9,595.00 9,595.00 9,595.00 9,595.00 2.5K
13:34 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
13:36 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
13:37 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
13:38 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
13:39 9,590.00 9,590.00 9,590.00 9,590.00 0.8K
13:45 9,597.00 9,600.00 9,597.00 9,600.00 0.0K
13:46 9,600.00 9,600.00 9,595.00 9,595.00 0.4K
13:47 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:48 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:49 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:50 9,595.00 9,595.00 9,595.00 9,595.00 0.5K
13:52 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
13:53 9,595.00 9,595.00 9,590.00 9,590.00 0.5K
13:56 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
13:57 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
13:59 9,590.00 9,595.00 9,590.00 9,595.00 0.2K
14:00 9,595.00 9,595.00 9,595.00 9,595.00 0.3K
14:01 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
14:03 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
14:05 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:07 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
14:09 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
14:10 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:11 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:12 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
14:13 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:15 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:17 9,595.00 9,595.00 9,590.00 9,590.00 8.1K
14:18 9,590.00 9,590.00 9,590.00 9,590.00 0.5K
14:19 9,590.00 9,590.00 9,590.00 9,590.00 1.0K
14:20 9,590.00 9,590.00 9,590.00 9,590.00 0.1K
14:21 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
14:22 9,590.00 9,590.00 9,590.00 9,590.00 0.1K
14:23 9,590.00 9,590.00 9,585.00 9,585.00 1.3K
14:26 9,590.00 9,590.00 9,585.00 9,585.00 7.1K
14:27 9,590.00 9,590.00 9,585.00 9,585.00 0.0K
14:28 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:31 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
14:32 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
14:33 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:34 9,595.00 9,595.00 9,595.00 9,595.00 0.6K
14:35 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:36 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:37 9,595.00 9,595.00 9,590.00 9,590.00 0.5K
14:38 9,590.00 9,590.00 9,590.00 9,590.00 0.2K
14:40 9,595.00 9,595.00 9,595.00 9,595.00 0.3K
14:41 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:42 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
14:44 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:46 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:47 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
14:48 9,595.00 9,595.00 9,595.00 9,595.00 4.3K
14:49 9,595.00 9,595.00 9,595.00 9,595.00 0.6K
14:50 9,595.00 9,595.00 9,595.00 9,595.00 0.3K
14:51 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
14:53 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
14:54 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
14:55 9,597.00 9,597.00 9,597.00 9,597.00 0.1K
14:56 9,600.00 9,600.00 9,600.00 9,600.00 0.6K
14:58 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:00 9,595.00 9,600.00 9,595.00 9,595.00 7.0K
15:01 9,595.00 9,595.00 9,595.00 9,595.00 0.1K
15:02 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
15:04 9,600.00 9,600.00 9,595.00 9,595.00 0.1K
15:05 9,600.00 9,600.00 9,595.00 9,595.00 1.3K
15:06 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
15:07 9,595.00 9,595.00 9,595.00 9,595.00 0.5K
15:08 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:09 9,590.00 9,590.00 9,590.00 9,590.00 0.4K
15:10 9,592.00 9,592.00 9,592.00 9,592.00 0.0K
15:11 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:12 9,595.00 9,595.00 9,595.00 9,595.00 0.2K
15:16 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:17 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:18 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:19 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:29 9,590.00 9,590.00 9,590.00 9,590.00 2.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음