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 9,320.00 9,320.00 9,300.00 9,300.00 0.0K
09:12 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:13 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
09:19 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
09:28 9,320.00 9,320.00 9,320.00 9,320.00 2.6K
09:29 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:30 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:32 9,350.00 9,350.00 9,345.00 9,345.00 0.0K
09:33 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
09:34 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
09:35 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
09:37 9,330.00 9,330.00 9,330.00 9,330.00 0.5K
09:42 9,330.00 9,330.00 9,327.00 9,327.00 3.5K
09:43 9,327.00 9,330.00 9,327.00 9,327.00 8.5K
09:44 9,327.00 9,327.00 9,327.00 9,327.00 7.5K
09:45 9,327.00 9,327.00 9,327.00 9,327.00 6.5K
09:46 9,327.00 9,327.00 9,325.00 9,325.00 6.0K
09:47 9,325.00 9,325.00 9,320.00 9,320.00 0.7K
09:48 9,320.00 9,320.00 9,320.00 9,320.00 0.5K
09:49 9,320.00 9,320.00 9,320.00 9,320.00 0.5K
09:52 9,320.00 9,320.00 9,320.00 9,320.00 1.4K
09:53 9,320.00 9,320.00 9,320.00 9,320.00 0.5K
09:56 9,320.00 9,320.00 9,320.00 9,320.00 1.1K
09:57 9,320.00 9,320.00 9,320.00 9,320.00 11.0K
09:58 9,320.00 9,320.00 9,320.00 9,320.00 31.7K
09:59 9,320.00 9,320.00 9,320.00 9,320.00 25.6K
10:00 9,320.00 9,320.00 9,320.00 9,320.00 34.9K
10:01 9,320.00 9,325.00 9,320.00 9,320.00 26.2K
10:02 9,320.00 9,320.00 9,320.00 9,320.00 3.3K
10:04 9,310.00 9,310.00 9,310.00 9,310.00 0.7K
10:05 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
10:06 9,315.00 9,315.00 9,315.00 9,315.00 0.8K
10:10 9,310.00 9,310.00 9,310.00 9,310.00 0.7K
10:12 9,310.00 9,315.00 9,310.00 9,315.00 0.0K
10:13 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
10:16 9,310.00 9,310.00 9,310.00 9,310.00 0.4K
10:18 9,310.00 9,315.00 9,310.00 9,315.00 0.4K
10:19 9,315.00 9,315.00 9,310.00 9,310.00 0.5K
10:20 9,310.00 9,310.00 9,310.00 9,310.00 1.1K
10:21 9,310.00 9,315.00 9,310.00 9,310.00 10.2K
10:22 9,310.00 9,310.00 9,310.00 9,310.00 6.1K
10:24 9,305.00 9,305.00 9,305.00 9,305.00 0.3K
10:25 9,305.00 9,310.00 9,305.00 9,305.00 4.7K
10:26 9,305.00 9,310.00 9,305.00 9,310.00 8.2K
10:27 9,310.00 9,310.00 9,310.00 9,310.00 15.6K
10:28 9,310.00 9,310.00 9,310.00 9,310.00 8.0K
10:29 9,310.00 9,310.00 9,310.00 9,310.00 14.4K
10:30 9,310.00 9,310.00 9,310.00 9,310.00 2.0K
10:31 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:32 9,310.00 9,310.00 9,310.00 9,310.00 0.7K
10:33 9,315.00 9,315.00 9,310.00 9,315.00 4.7K
10:34 9,310.00 9,310.00 9,310.00 9,310.00 14.8K
10:35 9,310.00 9,310.00 9,310.00 9,310.00 16.0K
10:40 9,310.00 9,310.00 9,305.00 9,305.00 0.0K
10:45 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
10:46 9,305.00 9,305.00 9,305.00 9,305.00 1.7K
10:47 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
10:49 9,310.00 9,340.00 9,310.00 9,340.00 16.0K
10:50 9,340.00 9,350.00 9,340.00 9,350.00 21.3K
10:51 9,320.00 9,350.00 9,320.00 9,350.00 28.0K
10:52 9,350.00 9,350.00 9,350.00 9,350.00 19.4K
10:53 9,350.00 9,350.00 9,350.00 9,350.00 3.7K
10:54 9,350.00 9,350.00 9,350.00 9,350.00 9.9K
10:55 9,350.00 9,350.00 9,350.00 9,350.00 5.4K
11:00 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
11:01 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
11:10 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:30 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:31 9,330.00 9,330.00 9,330.00 9,330.00 1.6K
11:36 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:40 9,330.00 9,330.00 9,330.00 9,330.00 1.7K
11:48 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
12:42 9,325.00 9,325.00 9,325.00 9,325.00 0.4K
12:51 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:54 9,325.00 9,335.00 9,325.00 9,335.00 0.8K
12:55 9,335.00 9,335.00 9,335.00 9,335.00 1.5K
12:56 9,335.00 9,335.00 9,335.00 9,335.00 3.7K
12:57 9,335.00 9,335.00 9,335.00 9,335.00 2.6K
12:58 9,335.00 9,335.00 9,335.00 9,335.00 3.0K
12:59 9,335.00 9,335.00 9,335.00 9,335.00 2.2K
13:00 9,335.00 9,335.00 9,335.00 9,335.00 1.5K
13:01 9,335.00 9,335.00 9,335.00 9,335.00 0.7K
13:02 9,330.00 9,330.00 9,330.00 9,330.00 1.1K
13:04 9,330.00 9,330.00 9,330.00 9,330.00 1.1K
13:05 9,325.00 9,325.00 9,317.00 9,317.00 0.8K
13:06 9,317.00 9,317.00 9,317.00 9,317.00 0.8K
13:07 9,317.00 9,320.00 9,317.00 9,320.00 1.1K
13:08 9,317.00 9,317.00 9,317.00 9,317.00 1.1K
13:09 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:10 9,317.00 9,317.00 9,312.00 9,315.00 0.8K
13:12 9,315.00 9,315.00 9,315.00 9,315.00 1.7K
13:13 9,315.00 9,317.00 9,310.00 9,310.00 1.0K
13:14 9,312.00 9,312.00 9,312.00 9,312.00 0.9K
13:15 9,310.00 9,310.00 9,310.00 9,310.00 0.2K
13:16 9,310.00 9,310.00 9,310.00 9,310.00 0.4K
13:17 9,310.00 9,312.00 9,310.00 9,312.00 1.0K
13:22 9,315.00 9,315.00 9,315.00 9,315.00 0.3K
13:23 9,310.00 9,312.00 9,310.00 9,312.00 2.4K
13:24 9,315.00 9,315.00 9,315.00 9,315.00 5.1K
13:25 9,315.00 9,315.00 9,312.00 9,312.00 3.4K
13:26 9,312.00 9,312.00 9,310.00 9,310.00 1.6K
13:27 9,310.00 9,310.00 9,310.00 9,310.00 6.9K
13:28 9,307.00 9,310.00 9,307.00 9,310.00 14.0K
13:29 9,310.00 9,310.00 9,310.00 9,310.00 10.1K
13:30 9,310.00 9,310.00 9,310.00 9,310.00 14.2K
13:31 9,307.00 9,307.00 9,307.00 9,307.00 0.4K
13:32 9,310.00 9,312.00 9,310.00 9,310.00 8.9K
13:33 9,310.00 9,312.00 9,310.00 9,310.00 6.1K
13:34 9,310.00 9,312.00 9,310.00 9,310.00 8.2K
13:35 9,307.00 9,315.00 9,307.00 9,315.00 9.8K
13:36 9,310.00 9,310.00 9,310.00 9,310.00 20.3K
13:37 9,310.00 9,320.00 9,310.00 9,320.00 13.0K
13:38 9,320.00 9,320.00 9,315.00 9,315.00 22.5K
13:39 9,315.00 9,315.00 9,315.00 9,315.00 1.2K
13:40 9,320.00 9,320.00 9,312.00 9,312.00 7.0K
13:41 9,315.00 9,315.00 9,310.00 9,310.00 4.3K
13:44 9,315.00 9,315.00 9,315.00 9,315.00 0.8K
13:45 9,315.00 9,317.00 9,315.00 9,317.00 1.6K
13:46 9,315.00 9,315.00 9,315.00 9,315.00 0.4K
13:48 9,315.00 9,315.00 9,315.00 9,315.00 0.4K
13:49 9,315.00 9,317.00 9,315.00 9,317.00 2.0K
13:50 9,315.00 9,315.00 9,315.00 9,315.00 0.4K
13:51 9,315.00 9,315.00 9,315.00 9,315.00 0.4K
13:53 9,317.00 9,317.00 9,317.00 9,317.00 0.4K
13:54 9,317.00 9,317.00 9,315.00 9,315.00 0.4K
13:55 9,315.00 9,315.00 9,312.00 9,312.00 0.4K
13:56 9,312.00 9,312.00 9,312.00 9,312.00 0.4K
13:59 9,310.00 9,310.00 9,310.00 9,310.00 0.5K
14:00 9,307.00 9,307.00 9,307.00 9,307.00 1.6K
14:01 9,307.00 9,307.00 9,307.00 9,307.00 1.2K
14:02 9,307.00 9,307.00 9,307.00 9,307.00 1.2K
14:05 9,307.00 9,307.00 9,307.00 9,307.00 0.4K
14:06 9,307.00 9,307.00 9,307.00 9,307.00 3.0K
14:07 9,307.00 9,307.00 9,307.00 9,307.00 3.6K
14:08 9,307.00 9,307.00 9,307.00 9,307.00 1.9K
14:09 9,307.00 9,307.00 9,307.00 9,307.00 0.0K
14:12 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
14:13 9,307.00 9,307.00 9,307.00 9,307.00 0.4K
14:15 9,305.00 9,305.00 9,300.00 9,300.00 0.2K
14:16 9,300.00 9,300.00 9,300.00 9,300.00 0.4K
14:20 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
14:24 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:25 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:26 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:28 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:32 9,290.00 9,290.00 9,280.00 9,280.00 0.2K
14:33 9,275.00 9,275.00 9,270.00 9,270.00 0.0K
14:37 9,285.00 9,290.00 9,285.00 9,290.00 0.0K
14:40 9,290.00 9,290.00 9,250.00 9,250.00 0.7K
14:47 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:48 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
14:53 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:59 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
15:06 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:29 9,235.00 9,235.00 9,235.00 9,235.00 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし