NH-Amundi HANARO Global Physical AI Active ETF (0040S0)

0040S0
🏛️ 韓国 →
15,655.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 12,985.00 13,010.00 12,985.00 13,010.00 0.1K
09:01 13,025.00 13,025.00 13,025.00 13,025.00 0.0K
09:05 13,090.00 13,145.00 13,045.00 13,145.00 0.8K
09:06 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
09:07 13,125.00 13,125.00 13,125.00 13,125.00 1.2K
09:09 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
09:10 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
09:11 13,127.00 13,127.00 13,115.00 13,125.00 0.1K
09:12 13,130.00 13,150.00 13,130.00 13,150.00 0.1K
09:14 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
09:15 13,155.00 13,185.00 13,150.00 13,185.00 1.0K
09:16 13,185.00 13,185.00 13,180.00 13,180.00 1.7K
09:17 13,180.00 13,185.00 13,180.00 13,180.00 0.3K
09:18 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:19 13,185.00 13,185.00 13,170.00 13,170.00 0.0K
09:20 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
09:21 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:22 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:23 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:24 13,150.00 13,185.00 13,150.00 13,185.00 0.0K
09:25 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
09:26 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:27 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:28 13,185.00 13,185.00 13,185.00 13,185.00 0.2K
09:29 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:30 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
09:31 13,182.00 13,185.00 13,182.00 13,185.00 0.4K
09:32 13,185.00 13,190.00 13,050.00 13,180.00 1.4K
09:33 13,180.00 13,185.00 13,180.00 13,185.00 0.5K
09:34 13,185.00 13,190.00 13,185.00 13,190.00 0.6K
09:35 13,190.00 13,190.00 13,190.00 13,190.00 0.2K
09:36 13,190.00 13,190.00 13,190.00 13,190.00 0.2K
09:37 13,190.00 13,195.00 13,190.00 13,195.00 0.9K
09:38 13,195.00 13,195.00 13,190.00 13,195.00 0.2K
09:39 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:40 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:41 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:42 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:43 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:44 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:45 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:46 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:47 13,195.00 13,195.00 13,190.00 13,195.00 0.0K
09:48 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:49 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:50 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:51 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
09:52 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:53 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:54 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:55 13,190.00 13,190.00 13,190.00 13,190.00 0.3K
09:56 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:58 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
09:59 13,100.00 13,100.00 13,100.00 13,100.00 0.8K
10:01 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:02 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
10:04 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:05 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:06 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
10:07 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:08 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:09 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:10 13,120.00 13,165.00 13,120.00 13,165.00 0.0K
10:12 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:15 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
10:17 13,155.00 13,160.00 13,155.00 13,160.00 0.5K
10:18 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:19 13,160.00 13,170.00 13,160.00 13,170.00 0.1K
10:20 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:21 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:22 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
10:23 13,170.00 13,175.00 13,170.00 13,175.00 0.0K
10:24 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:25 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:28 13,175.00 13,185.00 13,175.00 13,185.00 0.3K
10:30 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
10:31 13,190.00 13,190.00 13,167.00 13,167.00 0.0K
10:32 13,190.00 13,195.00 13,165.00 13,195.00 0.7K
10:33 13,200.00 13,200.00 13,190.00 13,190.00 0.3K
10:34 13,190.00 13,190.00 13,165.00 13,165.00 0.0K
10:35 13,190.00 13,195.00 13,190.00 13,195.00 0.3K
10:36 13,195.00 13,200.00 13,195.00 13,200.00 2.3K
10:37 13,200.00 13,200.00 13,200.00 13,200.00 7.7K
10:38 13,200.00 13,210.00 13,200.00 13,205.00 3.0K
10:39 13,205.00 13,205.00 13,200.00 13,200.00 2.3K
10:40 13,200.00 13,205.00 13,200.00 13,205.00 9.8K
10:41 13,205.00 13,205.00 13,205.00 13,205.00 8.5K
10:42 13,205.00 13,210.00 13,200.00 13,205.00 9.3K
10:43 13,205.00 13,210.00 13,205.00 13,205.00 6.7K
10:44 13,205.00 13,215.00 13,205.00 13,205.00 3.6K
10:45 13,205.00 13,205.00 13,205.00 13,205.00 2.1K
10:46 13,205.00 13,205.00 13,205.00 13,205.00 3.6K
10:47 13,205.00 13,205.00 13,165.00 13,165.00 0.2K
10:48 13,180.00 13,205.00 13,180.00 13,205.00 0.8K
10:49 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:50 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:51 13,200.00 13,210.00 13,200.00 13,210.00 3.4K
10:53 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:54 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:55 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:56 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:57 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:58 13,205.00 13,205.00 13,205.00 13,205.00 1.0K
10:59 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
11:00 13,200.00 13,205.00 13,200.00 13,205.00 0.0K
11:01 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
11:02 13,205.00 13,205.00 13,205.00 13,205.00 0.3K
11:03 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
11:05 13,200.00 13,200.00 13,160.00 13,160.00 0.8K
11:06 13,160.00 13,190.00 13,160.00 13,190.00 0.0K
11:07 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
11:08 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
11:09 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:10 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:11 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:12 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:13 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:14 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:15 13,185.00 13,190.00 13,185.00 13,190.00 0.0K
11:16 13,190.00 13,200.00 13,190.00 13,200.00 0.6K
11:19 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
11:20 13,200.00 13,200.00 13,200.00 13,200.00 0.2K
11:21 13,200.00 13,200.00 13,200.00 13,200.00 0.2K
11:22 13,200.00 13,205.00 13,200.00 13,205.00 0.7K
11:23 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
11:24 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
11:26 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
11:27 13,205.00 13,205.00 13,205.00 13,205.00 0.4K
11:29 13,205.00 13,205.00 13,190.00 13,190.00 0.3K
11:30 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
11:31 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
11:32 13,205.00 13,215.00 13,190.00 13,215.00 0.0K
11:33 13,215.00 13,215.00 13,195.00 13,195.00 0.0K
11:34 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
11:35 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
11:36 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
11:37 13,215.00 13,215.00 13,195.00 13,195.00 0.1K
11:38 13,195.00 13,220.00 13,195.00 13,220.00 0.0K
11:39 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
11:40 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
11:41 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
11:43 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
11:44 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
11:45 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
11:46 13,220.00 13,220.00 13,215.00 13,215.00 0.5K
11:47 13,210.00 13,210.00 13,205.00 13,205.00 3.0K
11:49 13,200.00 13,205.00 13,200.00 13,205.00 3.1K
11:50 13,205.00 13,205.00 13,205.00 13,205.00 1.6K
11:51 13,205.00 13,205.00 13,205.00 13,205.00 3.2K
11:52 13,205.00 13,210.00 13,205.00 13,205.00 9.4K
11:53 13,205.00 13,205.00 13,200.00 13,200.00 8.2K
11:54 13,200.00 13,200.00 13,192.00 13,195.00 3.8K
11:55 13,195.00 13,200.00 13,195.00 13,195.00 2.2K
11:56 13,195.00 13,200.00 13,195.00 13,200.00 3.5K
11:57 13,200.00 13,200.00 13,190.00 13,195.00 4.0K
11:58 13,195.00 13,200.00 13,195.00 13,200.00 3.1K
11:59 13,200.00 13,200.00 13,195.00 13,200.00 4.1K
12:00 13,195.00 13,195.00 13,195.00 13,195.00 2.8K
12:01 13,195.00 13,195.00 13,190.00 13,195.00 4.5K
12:02 13,195.00 13,195.00 13,195.00 13,195.00 3.5K
12:03 13,195.00 13,195.00 13,195.00 13,195.00 2.8K
12:04 13,195.00 13,195.00 13,195.00 13,195.00 9.6K
12:05 13,195.00 13,195.00 13,195.00 13,195.00 4.0K
12:06 13,195.00 13,200.00 13,190.00 13,190.00 1.8K
12:07 13,185.00 13,195.00 13,185.00 13,195.00 0.4K
12:09 13,200.00 13,200.00 13,195.00 13,195.00 0.1K
12:10 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:12 13,200.00 13,200.00 13,200.00 13,200.00 0.2K
12:13 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:14 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
12:15 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
12:16 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:18 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:19 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
12:20 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:21 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
12:22 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:23 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:24 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:25 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:27 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:28 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:31 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
12:32 13,195.00 13,200.00 13,195.00 13,200.00 0.0K
12:33 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
12:34 13,195.00 13,195.00 13,192.00 13,192.00 3.0K
12:35 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
12:36 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
12:38 13,195.00 13,195.00 13,192.00 13,192.00 4.5K
12:39 13,192.00 13,192.00 13,192.00 13,192.00 1.0K
12:40 13,195.00 13,200.00 13,195.00 13,195.00 0.7K
12:41 13,200.00 13,200.00 13,200.00 13,200.00 0.3K
12:42 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
12:43 13,197.00 13,200.00 13,197.00 13,197.00 2.5K
12:44 13,205.00 13,205.00 13,197.00 13,197.00 3.1K
12:45 13,197.00 13,200.00 13,197.00 13,200.00 2.5K
12:46 13,205.00 13,205.00 13,200.00 13,202.00 1.0K
12:47 13,202.00 13,202.00 13,200.00 13,200.00 1.3K
12:48 13,195.00 13,195.00 13,190.00 13,190.00 1.2K
12:51 13,195.00 13,197.00 13,195.00 13,197.00 0.5K
12:52 13,195.00 13,197.00 13,195.00 13,197.00 2.5K
12:53 13,197.00 13,197.00 13,197.00 13,197.00 3.0K
12:55 13,197.00 13,197.00 13,192.00 13,192.00 2.5K
12:56 13,192.00 13,192.00 13,085.00 13,190.00 4.3K
12:57 13,165.00 13,165.00 13,160.00 13,160.00 0.0K
12:58 13,167.00 13,180.00 13,167.00 13,167.00 2.5K
12:59 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
13:00 13,180.00 13,180.00 13,175.00 13,175.00 0.3K
13:02 13,177.00 13,177.00 13,175.00 13,175.00 0.5K
13:03 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:05 13,175.00 13,175.00 13,130.00 13,130.00 0.0K
13:06 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
13:07 13,150.00 13,180.00 13,150.00 13,180.00 0.1K
13:08 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:09 13,175.00 13,180.00 13,170.00 13,180.00 0.8K
13:10 13,180.00 13,180.00 13,180.00 13,180.00 0.9K
13:14 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:17 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:18 13,195.00 13,195.00 13,165.00 13,165.00 0.0K
13:19 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
13:21 13,170.00 13,195.00 13,170.00 13,195.00 0.1K
13:23 13,195.00 13,195.00 13,195.00 13,195.00 0.3K
13:26 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:27 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:32 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
13:33 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
13:34 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
13:35 13,190.00 13,200.00 13,190.00 13,200.00 0.0K
13:36 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
13:38 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
13:42 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:43 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:45 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:46 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:50 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:53 13,170.00 13,190.00 13,170.00 13,190.00 0.2K
13:55 13,187.00 13,187.00 13,187.00 13,187.00 0.2K
13:56 13,190.00 13,200.00 13,190.00 13,200.00 0.3K
13:57 13,197.00 13,197.00 13,195.00 13,195.00 0.3K
13:59 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:02 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
14:05 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:06 13,200.00 13,200.00 13,155.00 13,155.00 0.2K
14:07 13,195.00 13,205.00 13,195.00 13,200.00 1.2K
14:08 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:11 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
14:14 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:16 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:17 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:20 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:36 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
14:37 13,195.00 13,195.00 13,155.00 13,155.00 0.0K
14:38 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
14:39 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
14:43 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
14:44 13,190.00 13,190.00 13,190.00 13,190.00 0.1K
14:46 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
14:50 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
14:54 13,185.00 13,205.00 13,185.00 13,205.00 1.5K
14:56 13,205.00 13,210.00 13,205.00 13,210.00 0.0K
15:01 13,210.00 13,210.00 13,210.00 13,210.00 0.5K
15:02 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
15:07 13,200.00 13,210.00 13,200.00 13,210.00 0.3K
15:09 13,210.00 13,210.00 13,210.00 13,210.00 0.1K
15:10 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
15:16 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
15:19 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
15:29 13,230.00 13,230.00 13,230.00 13,230.00 3.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし