Samsung KODEX US S

0026E0
🏛️ 韓国 →
10,425.00
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 9,910.00 9,910.00 9,910.00 9,910.00 1.2K
09:01 9,895.00 9,905.00 9,895.00 9,905.00 0.2K
09:02 9,910.00 9,910.00 9,910.00 9,910.00 10.3K
09:03 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:04 9,900.00 9,900.00 9,885.00 9,885.00 0.6K
09:05 9,880.00 9,892.00 9,880.00 9,892.00 10.6K
09:06 9,875.00 9,875.00 9,875.00 9,875.00 0.5K
09:07 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
09:08 9,900.00 9,900.00 9,892.00 9,892.00 0.0K
09:09 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
09:10 9,890.00 9,890.00 9,875.00 9,880.00 0.6K
09:11 9,880.00 9,880.00 9,877.00 9,877.00 0.6K
09:12 9,875.00 9,875.00 9,875.00 9,875.00 0.5K
09:13 9,877.00 9,880.00 9,875.00 9,880.00 3.1K
09:15 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
09:16 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
09:17 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
09:18 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
09:19 9,885.00 9,885.00 9,880.00 9,885.00 0.0K
09:20 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
09:21 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
09:22 9,880.00 9,880.00 9,880.00 9,880.00 1.0K
09:23 9,880.00 9,880.00 9,880.00 9,880.00 1.0K
09:24 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
09:25 9,880.00 9,880.00 9,880.00 9,880.00 0.7K
09:27 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
09:28 9,885.00 9,885.00 9,880.00 9,885.00 0.3K
09:29 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
09:30 9,885.00 9,890.00 9,885.00 9,890.00 0.0K
09:32 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
09:33 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
09:34 9,890.00 9,890.00 9,890.00 9,890.00 0.5K
09:35 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
09:36 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
09:38 9,890.00 9,890.00 9,885.00 9,890.00 6.1K
09:39 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
09:42 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
09:43 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
09:44 9,890.00 9,890.00 9,890.00 9,890.00 0.3K
09:47 9,890.00 9,900.00 9,885.00 9,885.00 2.5K
09:48 9,885.00 9,885.00 9,880.00 9,880.00 0.1K
09:50 9,900.00 9,900.00 9,900.00 9,900.00 4.4K
09:51 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:52 9,905.00 9,905.00 9,905.00 9,905.00 4.8K
09:53 9,905.00 9,905.00 9,900.00 9,900.00 0.0K
09:54 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
09:55 9,905.00 9,905.00 9,900.00 9,905.00 0.2K
09:58 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:59 9,900.00 9,900.00 9,890.00 9,900.00 2.3K
10:00 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:01 9,900.00 9,900.00 9,895.00 9,895.00 0.0K
10:02 9,895.00 9,895.00 9,895.00 9,895.00 2.0K
10:03 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:04 9,895.00 9,895.00 9,890.00 9,890.00 0.1K
10:05 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
10:07 9,895.00 9,900.00 9,895.00 9,900.00 4.0K
10:08 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
10:09 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:10 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:11 9,897.00 9,900.00 9,895.00 9,900.00 0.1K
10:13 9,900.00 9,900.00 9,900.00 9,900.00 2.0K
10:15 9,900.00 9,905.00 9,900.00 9,905.00 0.0K
10:16 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
10:17 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:18 9,900.00 9,900.00 9,900.00 9,900.00 0.5K
10:19 9,905.00 9,905.00 9,895.00 9,905.00 0.0K
10:20 9,900.00 9,900.00 9,895.00 9,895.00 2.6K
10:21 9,895.00 9,895.00 9,875.00 9,875.00 7.0K
10:28 9,905.00 9,905.00 9,905.00 9,905.00 0.3K
10:30 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:31 9,900.00 9,900.00 9,900.00 9,900.00 4.0K
10:32 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:34 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:35 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:36 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:46 9,895.00 9,895.00 9,890.00 9,890.00 0.1K
10:48 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
10:50 9,880.00 9,885.00 9,880.00 9,885.00 0.2K
10:51 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
10:59 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
11:00 9,895.00 9,895.00 9,895.00 9,895.00 1.0K
11:01 9,900.00 9,900.00 9,900.00 9,900.00 1.0K
11:02 9,895.00 9,895.00 9,895.00 9,895.00 0.6K
11:09 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
11:14 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
11:23 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
11:26 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
11:32 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
11:35 9,895.00 9,895.00 9,895.00 9,895.00 0.2K
11:36 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
11:50 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
11:53 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
11:55 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
11:56 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
12:00 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
12:02 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
12:07 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
12:09 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
12:11 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
12:12 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
12:13 9,897.00 9,897.00 9,895.00 9,895.00 0.4K
12:14 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:15 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
12:16 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
12:26 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:27 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
12:28 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:29 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:30 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:31 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:33 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:35 9,900.00 9,900.00 9,890.00 9,890.00 9.5K
12:36 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:37 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:43 9,905.00 9,905.00 9,905.00 9,905.00 0.2K
12:44 9,905.00 9,905.00 9,905.00 9,905.00 3.1K
12:45 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
12:46 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
12:48 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
12:49 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
12:57 9,900.00 9,900.00 9,900.00 9,900.00 0.3K
13:00 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
13:11 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
13:12 9,905.00 9,905.00 9,905.00 9,905.00 0.2K
13:14 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:15 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:16 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:18 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
13:20 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:24 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:27 9,905.00 9,910.00 9,900.00 9,910.00 0.3K
13:29 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
13:30 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:31 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:32 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:33 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:34 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:36 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:37 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:38 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:39 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:40 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:41 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:42 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:43 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:44 9,905.00 9,905.00 9,900.00 9,900.00 0.1K
13:45 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
13:46 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
13:47 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
13:48 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
13:49 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
13:50 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
13:51 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:52 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:53 9,900.00 9,905.00 9,900.00 9,905.00 0.1K
13:54 9,905.00 9,905.00 9,900.00 9,900.00 0.5K
13:56 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:57 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
13:58 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
13:59 9,905.00 9,905.00 9,900.00 9,900.00 7.3K
14:00 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:09 9,905.00 9,905.00 9,905.00 9,905.00 0.5K
14:17 9,910.00 9,910.00 9,910.00 9,910.00 0.3K
14:18 9,905.00 9,905.00 9,905.00 9,905.00 0.3K
14:19 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:20 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:21 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:23 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
14:24 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:25 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
14:26 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:37 9,905.00 9,905.00 9,905.00 9,905.00 0.4K
14:38 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
14:39 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:40 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:41 9,900.00 9,900.00 9,900.00 9,900.00 2.1K
14:42 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:43 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:44 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
14:45 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
14:47 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:48 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:49 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
14:58 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
15:01 9,905.00 9,905.00 9,905.00 9,905.00 0.5K
15:02 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:03 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
15:04 9,905.00 9,905.00 9,900.00 9,900.00 0.2K
15:05 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
15:06 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
15:07 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
15:08 9,900.00 9,900.00 9,895.00 9,895.00 1.1K
15:09 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:10 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:11 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
15:14 9,905.00 9,905.00 9,905.00 9,905.00 0.3K
15:29 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし