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 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:01 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
09:03 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
09:04 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
09:05 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
09:06 9,232.00 9,232.00 9,232.00 9,232.00 0.0K
09:07 9,260.00 9,285.00 9,260.00 9,285.00 9.0K
09:10 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
09:12 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
09:13 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
09:16 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
09:17 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
09:18 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
09:19 9,250.00 9,280.00 9,250.00 9,280.00 1.9K
09:20 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
09:21 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
09:22 9,300.00 9,300.00 9,300.00 9,300.00 0.5K
09:24 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:25 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
09:26 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
09:29 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
09:32 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
09:33 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
09:36 9,310.00 9,315.00 9,310.00 9,315.00 0.0K
09:38 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:39 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:40 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:41 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:42 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:44 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
09:48 9,290.00 9,290.00 9,290.00 9,290.00 0.5K
09:51 9,295.00 9,295.00 9,290.00 9,290.00 0.7K
09:52 9,285.00 9,285.00 9,285.00 9,285.00 1.4K
09:53 9,295.00 9,295.00 9,295.00 9,295.00 22.5K
09:54 9,295.00 9,295.00 9,295.00 9,295.00 7.5K
09:55 9,295.00 9,295.00 9,295.00 9,295.00 6.8K
09:57 9,290.00 9,290.00 9,290.00 9,290.00 7.1K
09:58 9,290.00 9,290.00 9,290.00 9,290.00 5.3K
09:59 9,290.00 9,295.00 9,290.00 9,295.00 0.0K
10:00 9,295.00 9,295.00 9,280.00 9,280.00 1.6K
10:01 9,280.00 9,280.00 9,270.00 9,280.00 3.9K
10:02 9,275.00 9,275.00 9,272.00 9,272.00 3.0K
10:03 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
10:04 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:05 9,275.00 9,275.00 9,275.00 9,275.00 0.6K
10:06 9,270.00 9,270.00 9,270.00 9,270.00 0.7K
10:07 9,270.00 9,270.00 9,265.00 9,265.00 1.3K
10:08 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:11 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:12 9,270.00 9,275.00 9,270.00 9,275.00 0.1K
10:13 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:14 9,280.00 9,280.00 9,275.00 9,275.00 1.2K
10:15 9,272.00 9,275.00 9,272.00 9,275.00 1.6K
10:16 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
10:17 9,280.00 9,285.00 9,280.00 9,285.00 0.6K
10:22 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
10:24 9,300.00 9,315.00 9,300.00 9,310.00 1.5K
10:25 9,310.00 9,315.00 9,305.00 9,305.00 5.0K
10:26 9,305.00 9,305.00 9,297.00 9,297.00 4.0K
10:27 9,297.00 9,297.00 9,297.00 9,297.00 2.7K
10:28 9,297.00 9,302.00 9,297.00 9,300.00 7.6K
10:29 9,300.00 9,302.00 9,290.00 9,297.00 14.1K
10:30 9,300.00 9,302.00 9,292.00 9,300.00 8.9K
10:31 9,300.00 9,300.00 9,292.00 9,297.00 13.9K
10:32 9,297.00 9,297.00 9,287.00 9,290.00 12.3K
10:33 9,287.00 9,290.00 9,287.00 9,287.00 7.2K
10:34 9,290.00 9,290.00 9,287.00 9,287.00 4.5K
10:35 9,287.00 9,292.00 9,280.00 9,280.00 8.3K
10:36 9,280.00 9,292.00 9,280.00 9,287.00 8.0K
10:37 9,287.00 9,290.00 9,275.00 9,287.00 8.2K
10:38 9,285.00 9,285.00 9,280.00 9,282.00 4.5K
10:39 9,285.00 9,290.00 9,282.00 9,282.00 6.0K
10:40 9,285.00 9,292.00 9,285.00 9,290.00 6.3K
10:41 9,292.00 9,292.00 9,287.00 9,287.00 7.9K
10:42 9,292.00 9,297.00 9,292.00 9,295.00 7.0K
10:43 9,295.00 9,295.00 9,292.00 9,292.00 9.1K
10:44 9,295.00 9,295.00 9,295.00 9,295.00 1.1K
10:45 9,290.00 9,290.00 9,290.00 9,290.00 1.5K
10:48 9,290.00 9,290.00 9,290.00 9,290.00 2.3K
10:49 9,295.00 9,295.00 9,295.00 9,295.00 2.4K
10:52 9,295.00 9,295.00 9,295.00 9,295.00 3.6K
10:54 9,297.00 9,297.00 9,297.00 9,297.00 0.5K
10:55 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:58 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
11:06 9,290.00 9,297.00 9,290.00 9,295.00 1.6K
11:07 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
11:09 9,290.00 9,290.00 9,290.00 9,290.00 7.0K
11:10 9,290.00 9,290.00 9,290.00 9,290.00 2.9K
11:11 9,290.00 9,290.00 9,290.00 9,290.00 0.2K
11:13 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
11:21 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
11:42 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
11:44 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:46 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
11:56 9,285.00 9,285.00 9,285.00 9,285.00 0.5K
11:59 9,280.00 9,280.00 9,275.00 9,275.00 0.1K
12:04 9,270.00 9,270.00 9,265.00 9,265.00 0.0K
12:05 9,255.00 9,255.00 9,255.00 9,255.00 0.2K
12:21 9,260.00 9,260.00 9,250.00 9,250.00 0.2K
12:22 9,250.00 9,250.00 9,250.00 9,250.00 0.2K
12:29 9,267.00 9,267.00 9,250.00 9,250.00 0.2K
12:39 9,250.00 9,250.00 9,245.00 9,245.00 0.2K
12:48 9,255.00 9,255.00 9,255.00 9,255.00 0.5K
12:49 9,255.00 9,255.00 9,255.00 9,255.00 0.5K
12:51 9,270.00 9,270.00 9,270.00 9,270.00 0.3K
12:52 9,255.00 9,255.00 9,245.00 9,245.00 0.5K
12:53 9,245.00 9,245.00 9,245.00 9,245.00 0.0K
13:03 9,265.00 9,265.00 9,255.00 9,255.00 0.2K
13:08 9,250.00 9,250.00 9,250.00 9,250.00 0.5K
13:11 9,250.00 9,250.00 9,250.00 9,250.00 0.1K
13:22 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
13:23 9,255.00 9,255.00 9,250.00 9,250.00 0.1K
13:26 9,250.00 9,250.00 9,250.00 9,250.00 0.4K
13:28 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
13:33 9,250.00 9,250.00 9,250.00 9,250.00 0.1K
13:51 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
13:55 9,250.00 9,250.00 9,250.00 9,250.00 0.3K
13:56 9,280.00 9,280.00 9,275.00 9,275.00 1.5K
13:57 9,265.00 9,265.00 9,265.00 9,265.00 12.5K
13:58 9,265.00 9,265.00 9,265.00 9,265.00 2.2K
13:59 9,260.00 9,270.00 9,260.00 9,270.00 2.0K
14:10 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:15 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:23 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
14:32 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
14:35 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
14:36 9,275.00 9,275.00 9,275.00 9,275.00 1.0K
14:39 9,280.00 9,280.00 9,280.00 9,280.00 0.4K
14:43 9,280.00 9,280.00 9,275.00 9,275.00 2.0K
14:44 9,275.00 9,275.00 9,270.00 9,275.00 1.8K
14:45 9,275.00 9,285.00 9,275.00 9,285.00 4.1K
14:46 9,285.00 9,285.00 9,282.00 9,282.00 3.5K
14:47 9,282.00 9,282.00 9,282.00 9,282.00 1.4K
14:54 9,275.00 9,280.00 9,275.00 9,280.00 0.9K
14:55 9,285.00 9,287.00 9,285.00 9,285.00 3.4K
14:56 9,285.00 9,285.00 9,285.00 9,285.00 2.8K
14:57 9,285.00 9,290.00 9,285.00 9,290.00 3.2K
14:58 9,285.00 9,290.00 9,285.00 9,285.00 3.7K
14:59 9,285.00 9,285.00 9,285.00 9,285.00 3.6K
15:01 9,285.00 9,285.00 9,285.00 9,285.00 3.2K
15:02 9,285.00 9,285.00 9,285.00 9,285.00 4.4K
15:06 9,285.00 9,285.00 9,280.00 9,280.00 1.4K
15:07 9,280.00 9,280.00 9,280.00 9,280.00 5.4K
15:08 9,280.00 9,285.00 9,280.00 9,285.00 1.9K
15:09 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:11 9,285.00 9,285.00 9,282.00 9,285.00 1.6K
15:12 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:13 9,285.00 9,285.00 9,285.00 9,285.00 1.0K
15:16 9,285.00 9,285.00 9,285.00 9,285.00 0.5K
15:17 9,285.00 9,285.00 9,280.00 9,280.00 0.6K
15:19 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
15:29 9,290.00 9,290.00 9,290.00 9,290.00 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし