Samsung KODEX Robot Active ETF (445290)

445290
🏛️ 韓国 →
18,785.00
最終更新: 2025-09-26
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 15,835.00 16,000.00 15,835.00 16,000.00 2.8K
09:05 16,005.00 16,040.00 15,955.00 16,035.00 4.4K
09:10 16,040.00 16,040.00 15,980.00 15,980.00 1.5K
09:15 15,990.00 16,025.00 15,965.00 16,025.00 7.4K
09:20 16,025.00 16,070.00 16,020.00 16,055.00 1.4K
09:25 16,055.00 16,120.00 16,035.00 16,095.00 4.7K
09:30 16,095.00 16,145.00 16,095.00 16,140.00 6.8K
09:35 16,135.00 16,175.00 16,120.00 16,170.00 5.9K
09:40 16,150.00 16,240.00 16,145.00 16,220.00 8.8K
09:45 16,220.00 16,235.00 16,175.00 16,195.00 3.7K
09:50 16,185.00 16,210.00 16,165.00 16,170.00 4.2K
09:55 16,165.00 16,180.00 16,150.00 16,160.00 1.0K
10:00 16,165.00 16,190.00 16,140.00 16,140.00 3.1K
10:05 16,150.00 16,150.00 16,095.00 16,110.00 2.1K
10:10 16,130.00 16,135.00 16,110.00 16,135.00 1.4K
10:15 16,135.00 16,135.00 16,110.00 16,115.00 2.9K
10:20 16,130.00 16,130.00 16,080.00 16,080.00 3.9K
10:25 16,105.00 16,105.00 16,080.00 16,095.00 0.1K
10:30 16,095.00 16,120.00 16,085.00 16,110.00 0.5K
10:35 16,110.00 16,120.00 16,090.00 16,120.00 0.5K
10:40 16,100.00 16,115.00 16,100.00 16,110.00 0.1K
10:45 16,110.00 16,120.00 16,095.00 16,120.00 0.4K
10:50 16,120.00 16,135.00 16,100.00 16,125.00 1.8K
10:55 16,135.00 16,135.00 16,120.00 16,120.00 1.0K
11:00 16,105.00 16,115.00 16,090.00 16,090.00 0.2K
11:05 16,115.00 16,120.00 16,090.00 16,120.00 0.3K
11:10 16,120.00 16,130.00 16,110.00 16,130.00 0.1K
11:15 16,125.00 16,130.00 16,115.00 16,115.00 0.9K
11:20 16,125.00 16,125.00 16,085.00 16,110.00 1.4K
11:25 16,085.00 16,100.00 16,040.00 16,040.00 1.4K
11:30 16,065.00 16,075.00 16,050.00 16,075.00 0.1K
11:35 16,050.00 16,075.00 16,050.00 16,075.00 0.3K
11:40 16,065.00 16,075.00 16,065.00 16,075.00 0.0K
11:45 16,075.00 16,085.00 16,065.00 16,085.00 0.5K
11:50 16,070.00 16,085.00 16,070.00 16,085.00 0.5K
11:55 16,075.00 16,080.00 16,055.00 16,055.00 1.0K
12:00 16,050.00 16,065.00 16,045.00 16,060.00 0.7K
12:05 16,060.00 16,060.00 16,040.00 16,055.00 1.0K
12:10 16,035.00 16,055.00 16,035.00 16,050.00 0.1K
12:15 16,050.00 16,050.00 16,035.00 16,050.00 0.1K
12:20 16,050.00 16,050.00 16,030.00 16,045.00 1.2K
12:25 16,030.00 16,040.00 16,030.00 16,040.00 0.0K
12:30 16,030.00 16,050.00 16,025.00 16,045.00 0.1K
12:35 16,050.00 16,050.00 16,035.00 16,050.00 0.1K
12:40 16,050.00 16,055.00 16,030.00 16,050.00 0.6K
12:45 16,030.00 16,055.00 16,025.00 16,050.00 1.2K
12:50 16,050.00 16,050.00 16,030.00 16,030.00 0.3K
12:55 16,040.00 16,050.00 16,030.00 16,030.00 0.4K
13:00 16,032.00 16,045.00 16,025.00 16,045.00 0.0K
13:05 16,045.00 16,050.00 16,025.00 16,045.00 0.2K
13:10 16,050.00 16,050.00 16,030.00 16,045.00 0.5K
13:15 16,040.00 16,045.00 16,030.00 16,035.00 0.1K
13:20 16,025.00 16,035.00 16,020.00 16,025.00 3.2K
13:25 16,030.00 16,035.00 16,020.00 16,030.00 0.1K
13:30 16,020.00 16,030.00 16,010.00 16,025.00 1.1K
13:35 16,020.00 16,020.00 16,010.00 16,015.00 0.6K
13:40 16,015.00 16,030.00 16,010.00 16,030.00 0.7K
13:45 16,030.00 16,035.00 16,020.00 16,035.00 0.1K
13:50 16,040.00 16,050.00 16,035.00 16,050.00 0.2K
13:55 16,035.00 16,055.00 16,035.00 16,055.00 0.2K
14:00 16,055.00 16,075.00 16,055.00 16,075.00 7.3K
14:05 16,065.00 16,075.00 16,065.00 16,075.00 0.1K
14:10 16,070.00 16,090.00 16,070.00 16,070.00 0.7K
14:15 16,085.00 16,095.00 16,070.00 16,080.00 0.3K
14:20 16,085.00 16,085.00 16,075.00 16,085.00 0.1K
14:25 16,090.00 16,090.00 16,075.00 16,080.00 0.1K
14:30 16,080.00 16,085.00 16,075.00 16,085.00 0.3K
14:35 16,085.00 16,085.00 16,065.00 16,085.00 0.4K
14:40 16,065.00 16,085.00 16,065.00 16,070.00 1.1K
14:45 16,085.00 16,085.00 16,070.00 16,070.00 0.4K
14:50 16,080.00 16,090.00 16,075.00 16,080.00 1.2K
14:55 16,085.00 16,085.00 16,075.00 16,075.00 0.5K
15:00 16,075.00 16,080.00 16,065.00 16,075.00 1.0K
15:05 16,075.00 16,080.00 16,065.00 16,065.00 0.1K
15:10 16,065.00 16,075.00 16,060.00 16,075.00 1.0K
15:15 16,075.00 16,075.00 16,075.00 16,075.00 0.1K
15:25 16,085.00 16,085.00 16,085.00 16,085.00 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし