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 17,515.00 17,570.00 17,515.00 17,555.00 17.2K
09:05 17,545.00 17,575.00 17,520.00 17,555.00 22.5K
09:10 17,575.00 17,580.00 17,540.00 17,570.00 10.5K
09:15 17,555.00 17,650.00 17,540.00 17,650.00 30.0K
09:20 17,645.00 17,650.00 17,570.00 17,585.00 25.1K
09:25 17,585.00 17,630.00 17,575.00 17,615.00 8.7K
09:30 17,615.00 17,625.00 17,590.00 17,590.00 4.3K
09:35 17,585.00 17,585.00 17,525.00 17,550.00 9.1K
09:40 17,535.00 17,540.00 17,505.00 17,540.00 5.3K
09:45 17,540.00 17,560.00 17,515.00 17,530.00 6.3K
09:50 17,530.00 17,540.00 17,510.00 17,535.00 3.5K
09:55 17,545.00 17,550.00 17,535.00 17,540.00 3.2K
10:00 17,545.00 17,550.00 17,530.00 17,545.00 4.4K
10:05 17,545.00 17,575.00 17,535.00 17,560.00 11.3K
10:10 17,560.00 17,590.00 17,560.00 17,585.00 2.9K
10:15 17,585.00 17,585.00 17,560.00 17,575.00 1.4K
10:20 17,575.00 17,610.00 17,560.00 17,610.00 7.5K
10:25 17,610.00 17,615.00 17,590.00 17,590.00 2.3K
10:30 17,590.00 17,615.00 17,535.00 17,605.00 5.0K
10:35 17,595.00 17,600.00 17,560.00 17,575.00 3.1K
10:40 17,575.00 17,575.00 17,530.00 17,555.00 3.2K
10:45 17,550.00 17,550.00 17,525.00 17,550.00 5.1K
10:50 17,550.00 17,555.00 17,525.00 17,535.00 3.8K
10:55 17,535.00 17,595.00 17,535.00 17,595.00 2.1K
11:00 17,590.00 17,590.00 17,555.00 17,570.00 6.4K
11:05 17,570.00 17,570.00 17,530.00 17,545.00 2.4K
11:10 17,535.00 17,560.00 17,530.00 17,540.00 1.0K
11:15 17,547.00 17,555.00 17,540.00 17,540.00 2.9K
11:20 17,540.00 17,595.00 17,540.00 17,595.00 1.9K
11:25 17,585.00 17,610.00 17,570.00 17,610.00 2.6K
11:30 17,620.00 17,630.00 17,605.00 17,620.00 0.8K
11:35 17,630.00 17,630.00 17,615.00 17,630.00 0.6K
11:40 17,625.00 17,625.00 17,600.00 17,605.00 1.9K
11:45 17,615.00 17,615.00 17,590.00 17,595.00 2.9K
11:50 17,595.00 17,620.00 17,590.00 17,620.00 2.4K
11:55 17,630.00 17,650.00 17,630.00 17,647.00 2.4K
12:00 17,650.00 17,655.00 17,625.00 17,625.00 3.9K
12:05 17,645.00 17,645.00 17,615.00 17,630.00 1.5K
12:10 17,615.00 17,630.00 17,610.00 17,610.00 0.6K
12:15 17,615.00 17,630.00 17,605.00 17,625.00 1.0K
12:20 17,605.00 17,625.00 17,605.00 17,625.00 1.0K
12:25 17,625.00 17,640.00 17,615.00 17,635.00 9.6K
12:30 17,630.00 17,635.00 17,615.00 17,630.00 1.2K
12:35 17,625.00 17,635.00 17,615.00 17,630.00 3.2K
12:40 17,630.00 17,630.00 17,615.00 17,630.00 0.7K
12:45 17,625.00 17,630.00 17,615.00 17,630.00 1.0K
12:50 17,635.00 17,640.00 17,630.00 17,640.00 1.9K
12:55 17,640.00 17,645.00 17,635.00 17,645.00 1.2K
13:00 17,645.00 17,645.00 17,635.00 17,635.00 2.0K
13:05 17,645.00 17,650.00 17,635.00 17,640.00 5.9K
13:10 17,645.00 17,650.00 17,630.00 17,650.00 2.5K
13:15 17,650.00 17,655.00 17,630.00 17,655.00 6.6K
13:20 17,655.00 17,660.00 17,645.00 17,650.00 1.9K
13:25 17,650.00 17,650.00 17,630.00 17,640.00 0.8K
13:30 17,640.00 17,640.00 17,635.00 17,635.00 0.2K
13:35 17,635.00 17,640.00 17,630.00 17,635.00 0.8K
13:40 17,640.00 17,645.00 17,630.00 17,645.00 5.7K
13:45 17,645.00 17,645.00 17,630.00 17,635.00 1.9K
13:50 17,635.00 17,645.00 17,630.00 17,640.00 0.7K
13:55 17,645.00 17,645.00 17,640.00 17,640.00 0.8K
14:00 17,640.00 17,650.00 17,630.00 17,650.00 3.2K
14:05 17,640.00 17,650.00 17,630.00 17,630.00 1.4K
14:10 17,640.00 17,640.00 17,630.00 17,640.00 0.8K
14:15 17,640.00 17,640.00 17,620.00 17,640.00 0.7K
14:20 17,640.00 17,645.00 17,625.00 17,645.00 1.6K
14:25 17,645.00 17,670.00 17,645.00 17,670.00 4.7K
14:30 17,660.00 17,665.00 17,645.00 17,645.00 2.6K
14:35 17,650.00 17,655.00 17,635.00 17,645.00 5.2K
14:40 17,640.00 17,640.00 17,625.00 17,635.00 0.9K
14:45 17,630.00 17,635.00 17,630.00 17,635.00 1.8K
14:50 17,635.00 17,635.00 17,610.00 17,620.00 14.8K
14:55 17,620.00 17,625.00 17,615.00 17,620.00 6.0K
15:00 17,620.00 17,625.00 17,610.00 17,625.00 1.3K
15:05 17,625.00 17,625.00 17,610.00 17,610.00 0.6K
15:10 17,610.00 17,630.00 17,605.00 17,615.00 3.5K
15:15 17,630.00 17,635.00 17,625.00 17,630.00 1.1K
15:25 17,670.00 17,670.00 17,670.00 17,670.00 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし