Samsung KODEX US S

0026E0
🏛️ 韓国 →
10,455.00
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 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
09:02 9,840.00 9,840.00 9,840.00 9,840.00 0.1K
09:03 9,840.00 9,840.00 9,835.00 9,835.00 0.7K
09:04 9,835.00 9,835.00 9,835.00 9,835.00 0.3K
09:05 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
09:06 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
09:07 9,835.00 9,835.00 9,825.00 9,835.00 1.2K
09:08 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
09:09 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
09:10 9,835.00 9,835.00 9,835.00 9,835.00 1.0K
09:11 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
09:15 9,860.00 9,860.00 9,860.00 9,860.00 0.6K
09:16 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
09:17 9,860.00 9,860.00 9,860.00 9,860.00 2.0K
09:18 9,870.00 9,870.00 9,870.00 9,870.00 0.2K
09:19 9,860.00 9,860.00 9,860.00 9,860.00 0.3K
09:20 9,865.00 9,865.00 9,865.00 9,865.00 0.0K
09:25 9,860.00 9,860.00 9,860.00 9,860.00 1.2K
09:27 9,860.00 9,860.00 9,860.00 9,860.00 0.1K
09:29 9,860.00 9,860.00 9,860.00 9,860.00 0.1K
09:30 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
09:31 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
09:32 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
09:34 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
09:35 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
09:36 9,860.00 9,860.00 9,860.00 9,860.00 0.2K
09:38 9,850.00 9,850.00 9,850.00 9,850.00 2.0K
09:41 9,850.00 9,860.00 9,845.00 9,860.00 1.0K
09:42 9,845.00 9,865.00 9,845.00 9,865.00 0.1K
09:45 9,840.00 9,840.00 9,840.00 9,840.00 1.8K
09:47 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
09:48 9,855.00 9,855.00 9,855.00 9,855.00 0.1K
09:50 9,855.00 9,855.00 9,855.00 9,855.00 0.0K
09:52 9,855.00 9,855.00 9,855.00 9,855.00 0.0K
09:58 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:01 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:04 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:05 9,845.00 9,845.00 9,840.00 9,840.00 0.6K
10:06 9,840.00 9,845.00 9,840.00 9,845.00 0.1K
10:07 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
10:08 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
10:12 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
10:13 9,840.00 9,840.00 9,835.00 9,835.00 0.5K
10:18 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:20 9,842.00 9,842.00 9,835.00 9,835.00 0.7K
10:21 9,835.00 9,835.00 9,835.00 9,835.00 0.1K
10:26 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
10:29 9,830.00 9,830.00 9,830.00 9,830.00 0.3K
10:32 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:35 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
10:36 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
10:37 9,855.00 9,855.00 9,855.00 9,855.00 0.0K
10:39 9,850.00 9,850.00 9,850.00 9,850.00 0.3K
10:40 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:43 9,850.00 9,850.00 9,835.00 9,835.00 0.1K
10:46 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
10:48 9,842.00 9,842.00 9,835.00 9,835.00 0.0K
10:51 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
10:53 9,840.00 9,840.00 9,840.00 9,840.00 0.1K
10:54 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
11:02 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
11:04 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
11:05 9,845.00 9,845.00 9,845.00 9,845.00 0.1K
11:08 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
11:09 9,845.00 9,845.00 9,845.00 9,845.00 0.1K
11:11 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
11:12 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
11:14 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:16 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:17 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:18 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:19 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:20 9,845.00 9,845.00 9,845.00 9,845.00 0.2K
11:23 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:24 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:25 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:26 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:28 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
11:29 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:34 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:35 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:38 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
11:39 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:41 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:44 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:46 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:47 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:48 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:50 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:53 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:54 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:55 9,847.00 9,847.00 9,845.00 9,845.00 1.0K
11:56 9,850.00 9,850.00 9,850.00 9,850.00 0.5K
11:58 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
12:04 9,845.00 9,845.00 9,845.00 9,845.00 1.0K
12:05 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
12:06 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
12:07 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:08 9,835.00 9,835.00 9,830.00 9,830.00 1.0K
12:11 9,835.00 9,835.00 9,830.00 9,835.00 1.7K
12:13 9,830.00 9,830.00 9,830.00 9,830.00 0.6K
12:14 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
12:15 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
12:16 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:17 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:19 9,830.00 9,830.00 9,830.00 9,830.00 1.1K
12:20 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
12:22 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
12:23 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
12:24 9,840.00 9,840.00 9,840.00 9,840.00 0.1K
12:25 9,835.00 9,835.00 9,835.00 9,835.00 0.1K
12:27 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
12:31 9,837.00 9,840.00 9,835.00 9,840.00 1.0K
12:35 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
12:37 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
12:38 9,835.00 9,835.00 9,835.00 9,835.00 1.0K
12:43 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
12:44 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:47 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:48 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:50 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:51 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:53 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:54 9,830.00 9,830.00 9,825.00 9,830.00 0.6K
12:55 9,825.00 9,830.00 9,825.00 9,830.00 0.3K
12:59 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
13:12 9,840.00 9,840.00 9,840.00 9,840.00 2.6K
13:13 9,845.00 9,845.00 9,845.00 9,845.00 0.1K
13:19 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
13:22 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
13:23 9,850.00 9,850.00 9,845.00 9,845.00 0.1K
13:24 9,845.00 9,845.00 9,845.00 9,845.00 0.1K
13:26 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
13:27 9,840.00 9,840.00 9,840.00 9,840.00 2.5K
13:28 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
13:29 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
13:31 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
13:32 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
13:38 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
13:39 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
13:41 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
13:45 9,845.00 9,845.00 9,845.00 9,845.00 0.1K
13:47 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
13:49 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
13:54 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
13:56 9,845.00 9,845.00 9,845.00 9,845.00 0.2K
14:07 9,845.00 9,845.00 9,845.00 9,845.00 0.1K
14:10 9,840.00 9,840.00 9,840.00 9,840.00 3.3K
14:13 9,840.00 9,840.00 9,840.00 9,840.00 0.1K
14:15 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
14:16 9,830.00 9,830.00 9,825.00 9,825.00 2.9K
14:17 9,825.00 9,825.00 9,820.00 9,820.00 0.3K
14:20 9,820.00 9,820.00 9,820.00 9,820.00 1.5K
14:24 9,815.00 9,815.00 9,815.00 9,815.00 0.2K
14:26 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:27 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
14:28 9,815.00 9,815.00 9,810.00 9,810.00 0.6K
14:30 9,805.00 9,805.00 9,805.00 9,805.00 0.0K
14:33 9,805.00 9,805.00 9,805.00 9,805.00 0.2K
14:34 9,805.00 9,805.00 9,805.00 9,805.00 0.0K
14:36 9,805.00 9,805.00 9,800.00 9,800.00 0.7K
14:37 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
14:38 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
14:44 9,805.00 9,805.00 9,805.00 9,805.00 0.1K
14:45 9,805.00 9,805.00 9,805.00 9,805.00 0.1K
14:49 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
14:54 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
14:55 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
14:59 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
15:00 9,805.00 9,805.00 9,805.00 9,805.00 0.6K
15:02 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
15:03 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
15:04 9,805.00 9,805.00 9,805.00 9,805.00 0.0K
15:05 9,805.00 9,805.00 9,805.00 9,805.00 0.2K
15:12 9,805.00 9,805.00 9,800.00 9,800.00 0.5K
15:13 9,800.00 9,800.00 9,800.00 9,800.00 1.0K
15:14 9,800.00 9,800.00 9,800.00 9,800.00 0.5K
15:17 9,805.00 9,805.00 9,805.00 9,805.00 0.1K
15:29 9,805.00 9,805.00 9,805.00 9,805.00 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