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 9,195.00 9,195.00 9,195.00 9,195.00 0.1K
09:01 9,195.00 9,195.00 9,195.00 9,195.00 0.0K
09:02 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:04 9,190.00 9,190.00 9,185.00 9,185.00 0.1K
09:05 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:08 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:10 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:12 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:18 9,185.00 9,185.00 9,185.00 9,185.00 0.1K
09:20 9,185.00 9,185.00 9,185.00 9,185.00 0.0K
09:21 9,185.00 9,185.00 9,180.00 9,180.00 0.3K
09:24 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
09:25 9,180.00 9,180.00 9,180.00 9,180.00 0.3K
09:31 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:32 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
09:33 9,190.00 9,190.00 9,190.00 9,190.00 0.9K
09:34 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
09:35 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
09:36 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
09:37 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
09:38 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
09:39 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
09:41 9,225.00 9,225.00 9,205.00 9,225.00 0.1K
09:42 9,225.00 9,225.00 9,225.00 9,225.00 0.2K
09:43 9,210.00 9,210.00 9,210.00 9,210.00 1.7K
09:48 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
10:11 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
10:12 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:13 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:18 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:21 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:26 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
10:32 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:37 9,225.00 9,225.00 9,210.00 9,210.00 0.0K
10:53 9,225.00 9,225.00 9,225.00 9,225.00 0.3K
10:55 9,250.00 9,250.00 9,240.00 9,240.00 1.0K
10:56 9,240.00 9,240.00 9,240.00 9,240.00 1.2K
10:57 9,240.00 9,250.00 9,240.00 9,245.00 2.6K
10:58 9,245.00 9,250.00 9,245.00 9,245.00 10.7K
10:59 9,245.00 9,245.00 9,245.00 9,245.00 24.0K
11:00 9,245.00 9,245.00 9,245.00 9,245.00 30.3K
11:01 9,245.00 9,245.00 9,245.00 9,245.00 18.2K
11:08 9,235.00 9,235.00 9,235.00 9,235.00 0.1K
11:10 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
11:12 9,225.00 9,225.00 9,225.00 9,225.00 3.9K
11:13 9,225.00 9,230.00 9,225.00 9,230.00 2.4K
11:14 9,230.00 9,230.00 9,225.00 9,225.00 3.3K
11:15 9,225.00 9,225.00 9,225.00 9,225.00 3.0K
11:16 9,225.00 9,225.00 9,210.00 9,210.00 5.4K
11:17 9,205.00 9,205.00 9,200.00 9,200.00 0.3K
11:18 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
11:19 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
11:22 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
11:24 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
11:25 9,225.00 9,225.00 9,220.00 9,220.00 2.8K
11:26 9,210.00 9,210.00 9,210.00 9,210.00 0.4K
11:27 9,210.00 9,215.00 9,210.00 9,210.00 3.3K
11:28 9,210.00 9,215.00 9,210.00 9,215.00 13.9K
11:29 9,220.00 9,225.00 9,220.00 9,225.00 8.9K
11:30 9,230.00 9,230.00 9,230.00 9,230.00 12.6K
11:31 9,230.00 9,230.00 9,230.00 9,230.00 14.6K
11:32 9,230.00 9,230.00 9,230.00 9,230.00 3.2K
11:33 9,225.00 9,225.00 9,220.00 9,220.00 1.5K
11:34 9,220.00 9,220.00 9,220.00 9,220.00 2.2K
11:35 9,220.00 9,220.00 9,220.00 9,220.00 0.3K
11:41 9,220.00 9,220.00 9,217.00 9,217.00 1.7K
11:42 9,217.00 9,220.00 9,217.00 9,220.00 2.7K
11:43 9,220.00 9,227.00 9,220.00 9,225.00 5.7K
11:44 9,222.00 9,225.00 9,222.00 9,225.00 6.8K
11:45 9,225.00 9,227.00 9,225.00 9,227.00 7.1K
11:46 9,227.00 9,227.00 9,227.00 9,227.00 6.5K
11:47 9,227.00 9,227.00 9,227.00 9,227.00 10.2K
11:48 9,227.00 9,240.00 9,227.00 9,240.00 6.8K
11:49 9,235.00 9,235.00 9,235.00 9,235.00 3.3K
11:50 9,220.00 9,225.00 9,220.00 9,225.00 1.4K
11:51 9,220.00 9,220.00 9,210.00 9,210.00 1.3K
11:52 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
11:54 9,210.00 9,210.00 9,210.00 9,210.00 0.2K
11:55 9,210.00 9,235.00 9,210.00 9,235.00 0.8K
11:56 9,230.00 9,230.00 9,220.00 9,220.00 0.8K
11:57 9,215.00 9,215.00 9,210.00 9,210.00 4.6K
11:58 9,210.00 9,215.00 9,210.00 9,215.00 1.7K
11:59 9,215.00 9,215.00 9,215.00 9,215.00 3.1K
12:00 9,220.00 9,220.00 9,220.00 9,220.00 0.8K
12:01 9,235.00 9,235.00 9,235.00 9,235.00 1.5K
12:02 9,235.00 9,235.00 9,235.00 9,235.00 13.5K
12:03 9,235.00 9,235.00 9,235.00 9,235.00 18.6K
12:04 9,235.00 9,235.00 9,235.00 9,235.00 22.5K
12:05 9,235.00 9,235.00 9,235.00 9,235.00 10.5K
12:07 9,230.00 9,230.00 9,230.00 9,230.00 10.5K
12:08 9,230.00 9,230.00 9,230.00 9,230.00 3.2K
12:09 9,232.00 9,232.00 9,232.00 9,232.00 4.5K
12:10 9,235.00 9,235.00 9,230.00 9,230.00 9.1K
12:11 9,230.00 9,232.00 9,230.00 9,232.00 3.0K
12:12 9,235.00 9,235.00 9,235.00 9,235.00 9.1K
12:13 9,235.00 9,235.00 9,230.00 9,230.00 3.1K
12:14 9,230.00 9,230.00 9,230.00 9,230.00 15.0K
12:15 9,230.00 9,230.00 9,230.00 9,230.00 0.5K
12:16 9,230.00 9,230.00 9,230.00 9,230.00 3.7K
12:17 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:18 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:21 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:22 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:25 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:34 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:39 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:50 9,225.00 9,225.00 9,225.00 9,225.00 0.2K
12:52 9,230.00 9,230.00 9,230.00 9,230.00 0.1K
12:53 9,225.00 9,225.00 9,225.00 9,225.00 3.6K
12:54 9,225.00 9,225.00 9,225.00 9,225.00 1.9K
12:59 9,225.00 9,225.00 9,225.00 9,225.00 5.3K
13:00 9,225.00 9,225.00 9,225.00 9,225.00 7.2K
13:01 9,225.00 9,225.00 9,225.00 9,225.00 6.3K
13:02 9,225.00 9,225.00 9,225.00 9,225.00 14.0K
13:03 9,225.00 9,225.00 9,225.00 9,225.00 6.7K
13:04 9,225.00 9,225.00 9,225.00 9,225.00 5.3K
13:05 9,225.00 9,225.00 9,225.00 9,225.00 4.3K
13:06 9,225.00 9,225.00 9,220.00 9,220.00 6.1K
13:09 9,225.00 9,230.00 9,225.00 9,225.00 3.1K
13:10 9,225.00 9,225.00 9,225.00 9,225.00 3.8K
13:11 9,225.00 9,225.00 9,225.00 9,225.00 3.7K
13:12 9,225.00 9,225.00 9,225.00 9,225.00 8.5K
13:13 9,225.00 9,225.00 9,225.00 9,225.00 6.2K
13:14 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
13:15 9,225.00 9,225.00 9,225.00 9,225.00 0.8K
13:16 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:17 9,225.00 9,225.00 9,225.00 9,225.00 28.8K
13:18 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
13:19 9,225.00 9,225.00 9,225.00 9,225.00 12.1K
13:23 9,225.00 9,225.00 9,225.00 9,225.00 1.5K
13:25 9,225.00 9,225.00 9,225.00 9,225.00 8.6K
13:26 9,225.00 9,225.00 9,225.00 9,225.00 4.4K
13:29 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:30 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:48 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:51 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:54 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
13:58 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:00 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
14:02 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
14:04 9,222.00 9,222.00 9,220.00 9,220.00 0.4K
14:05 9,215.00 9,220.00 9,215.00 9,220.00 0.1K
14:06 9,220.00 9,220.00 9,215.00 9,215.00 0.2K
14:13 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:18 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:20 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:23 9,220.00 9,220.00 9,220.00 9,220.00 0.4K
14:30 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
14:34 9,220.00 9,220.00 9,220.00 9,220.00 1.0K
14:38 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:48 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
14:49 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
14:50 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
14:51 9,220.00 9,220.00 9,220.00 9,220.00 0.7K
15:05 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
15:06 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
15:09 9,210.00 9,210.00 9,210.00 9,210.00 0.2K
15:10 9,210.00 9,230.00 9,210.00 9,230.00 0.3K
15:11 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
15:29 9,180.00 9,180.00 9,180.00 9,180.00 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし