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 9,480.00 9,480.00 9,440.00 9,440.00 0.1K
09:03 9,445.00 9,445.00 9,445.00 9,445.00 0.0K
09:05 9,480.00 9,480.00 9,475.00 9,475.00 0.0K
09:08 9,475.00 9,475.00 9,475.00 9,475.00 0.1K
09:09 9,475.00 9,475.00 9,475.00 9,475.00 0.0K
09:12 9,480.00 9,480.00 9,480.00 9,480.00 0.2K
09:20 9,520.00 9,520.00 9,480.00 9,480.00 0.5K
09:22 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
09:30 9,530.00 9,530.00 9,530.00 9,530.00 0.2K
09:31 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
09:32 9,530.00 9,535.00 9,530.00 9,535.00 0.6K
09:33 9,535.00 9,550.00 9,535.00 9,550.00 0.2K
09:34 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:35 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:36 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:37 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:39 9,540.00 9,540.00 9,540.00 9,540.00 0.1K
09:40 9,545.00 9,550.00 9,545.00 9,550.00 0.0K
09:42 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
09:43 9,550.00 9,565.00 9,550.00 9,565.00 0.4K
09:44 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
09:49 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
09:55 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
09:56 9,565.00 9,565.00 9,565.00 9,565.00 0.1K
10:00 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
10:05 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
10:13 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
10:14 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
10:17 9,560.00 9,560.00 9,560.00 9,560.00 1.3K
10:18 9,560.00 9,560.00 9,560.00 9,560.00 5.3K
10:19 9,560.00 9,565.00 9,560.00 9,560.00 8.2K
10:20 9,560.00 9,560.00 9,560.00 9,560.00 19.1K
10:21 9,560.00 9,560.00 9,560.00 9,560.00 32.9K
10:22 9,560.00 9,560.00 9,555.00 9,560.00 20.2K
10:23 9,560.00 9,560.00 9,560.00 9,560.00 50.3K
10:24 9,560.00 9,560.00 9,555.00 9,560.00 23.0K
10:25 9,555.00 9,555.00 9,550.00 9,550.00 3.2K
10:26 9,550.00 9,550.00 9,540.00 9,540.00 0.7K
10:32 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
10:34 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
10:35 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
10:38 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
10:41 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
10:44 9,540.00 9,540.00 9,540.00 9,540.00 0.1K
10:48 9,540.00 9,540.00 9,540.00 9,540.00 0.5K
10:49 9,540.00 9,540.00 9,540.00 9,540.00 0.3K
10:50 9,540.00 9,540.00 9,540.00 9,540.00 1.3K
10:51 9,542.00 9,542.00 9,540.00 9,540.00 1.6K
10:52 9,542.00 9,542.00 9,540.00 9,540.00 0.7K
10:54 9,537.00 9,537.00 9,535.00 9,535.00 0.3K
10:55 9,532.00 9,535.00 9,532.00 9,535.00 0.8K
10:56 9,532.00 9,532.00 9,530.00 9,530.00 0.7K
10:57 9,530.00 9,530.00 9,530.00 9,530.00 0.4K
10:58 9,527.00 9,527.00 9,527.00 9,527.00 0.3K
10:59 9,527.00 9,530.00 9,522.00 9,522.00 1.1K
11:01 9,535.00 9,545.00 9,530.00 9,545.00 0.5K
11:02 9,550.00 9,550.00 9,532.00 9,532.00 4.0K
11:03 9,532.00 9,540.00 9,520.00 9,520.00 3.0K
11:04 9,520.00 9,545.00 9,517.00 9,540.00 2.9K
11:05 9,540.00 9,545.00 9,527.00 9,545.00 3.6K
11:06 9,545.00 9,545.00 9,540.00 9,540.00 4.5K
11:07 9,535.00 9,545.00 9,535.00 9,545.00 3.1K
11:08 9,545.00 9,545.00 9,545.00 9,545.00 11.0K
11:09 9,545.00 9,545.00 9,545.00 9,545.00 16.7K
11:10 9,545.00 9,545.00 9,515.00 9,545.00 17.6K
11:11 9,545.00 9,545.00 9,545.00 9,545.00 20.9K
11:12 9,545.00 9,545.00 9,545.00 9,545.00 15.5K
11:13 9,545.00 9,545.00 9,545.00 9,545.00 21.3K
11:14 9,545.00 9,545.00 9,545.00 9,545.00 19.7K
11:15 9,545.00 9,545.00 9,545.00 9,545.00 4.7K
11:16 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
11:19 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
11:23 9,535.00 9,535.00 9,535.00 9,535.00 2.4K
11:30 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
11:34 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
11:39 9,535.00 9,535.00 9,535.00 9,535.00 0.0K
11:41 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
12:02 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
12:04 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
12:10 9,535.00 9,535.00 9,535.00 9,535.00 0.1K
12:15 9,535.00 9,535.00 9,535.00 9,535.00 0.0K
12:16 9,540.00 9,540.00 9,527.00 9,527.00 0.7K
12:17 9,527.00 9,527.00 9,527.00 9,527.00 3.0K
12:18 9,527.00 9,527.00 9,527.00 9,527.00 3.4K
12:19 9,527.00 9,527.00 9,527.00 9,527.00 3.2K
12:20 9,527.00 9,527.00 9,527.00 9,527.00 2.8K
12:21 9,527.00 9,527.00 9,527.00 9,527.00 0.7K
12:22 9,527.00 9,547.00 9,527.00 9,547.00 1.1K
12:23 9,547.00 9,547.00 9,547.00 9,547.00 2.4K
12:24 9,547.00 9,547.00 9,527.00 9,527.00 2.3K
12:25 9,527.00 9,527.00 9,527.00 9,527.00 2.6K
12:26 9,545.00 9,545.00 9,545.00 9,545.00 0.8K
12:27 9,545.00 9,545.00 9,527.00 9,527.00 1.9K
12:28 9,527.00 9,527.00 9,527.00 9,527.00 2.1K
12:29 9,527.00 9,545.00 9,527.00 9,545.00 1.8K
12:30 9,530.00 9,545.00 9,530.00 9,545.00 1.6K
12:31 9,545.00 9,547.00 9,545.00 9,547.00 2.0K
12:32 9,547.00 9,547.00 9,545.00 9,545.00 2.2K
12:33 9,530.00 9,530.00 9,530.00 9,530.00 0.2K
12:34 9,545.00 9,545.00 9,535.00 9,535.00 0.3K
12:35 9,535.00 9,535.00 9,525.00 9,525.00 0.2K
12:36 9,525.00 9,525.00 9,525.00 9,525.00 0.0K
12:38 9,525.00 9,525.00 9,525.00 9,525.00 0.0K
12:39 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
12:50 9,535.00 9,535.00 9,535.00 9,535.00 0.2K
12:51 9,540.00 9,545.00 9,540.00 9,545.00 0.7K
12:52 9,545.00 9,545.00 9,545.00 9,545.00 0.8K
12:53 9,545.00 9,550.00 9,520.00 9,550.00 1.7K
12:54 9,545.00 9,550.00 9,545.00 9,550.00 1.6K
12:55 9,545.00 9,545.00 9,545.00 9,545.00 1.2K
12:56 9,545.00 9,550.00 9,545.00 9,550.00 1.3K
12:57 9,550.00 9,550.00 9,550.00 9,550.00 0.3K
12:58 9,545.00 9,545.00 9,545.00 9,545.00 1.2K
12:59 9,540.00 9,540.00 9,540.00 9,540.00 1.3K
13:00 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
13:03 9,540.00 9,540.00 9,527.00 9,527.00 0.8K
13:04 9,527.00 9,527.00 9,527.00 9,527.00 0.4K
13:09 9,525.00 9,525.00 9,510.00 9,510.00 0.1K
13:13 9,517.00 9,517.00 9,517.00 9,517.00 0.8K
13:18 9,517.00 9,517.00 9,517.00 9,517.00 0.8K
13:20 9,525.00 9,530.00 9,520.00 9,530.00 0.1K
13:21 9,535.00 9,537.00 9,530.00 9,537.00 1.2K
13:22 9,537.00 9,545.00 9,537.00 9,545.00 1.3K
13:23 9,550.00 9,550.00 9,550.00 9,550.00 0.4K
13:24 9,550.00 9,550.00 9,550.00 9,550.00 0.5K
13:27 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
13:30 9,545.00 9,545.00 9,540.00 9,540.00 0.7K
13:31 9,540.00 9,540.00 9,540.00 9,540.00 0.2K
13:32 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
13:33 9,540.00 9,540.00 9,540.00 9,540.00 1.0K
13:34 9,540.00 9,545.00 9,540.00 9,545.00 0.8K
13:35 9,545.00 9,545.00 9,542.00 9,542.00 0.6K
13:36 9,550.00 9,550.00 9,542.00 9,550.00 0.4K
13:37 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
13:38 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
13:39 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
13:40 9,547.00 9,550.00 9,547.00 9,547.00 0.6K
13:41 9,547.00 9,550.00 9,547.00 9,550.00 0.6K
13:42 9,547.00 9,550.00 9,547.00 9,550.00 0.7K
13:43 9,545.00 9,550.00 9,545.00 9,545.00 0.9K
13:44 9,545.00 9,550.00 9,545.00 9,545.00 0.7K
13:45 9,547.00 9,550.00 9,545.00 9,545.00 1.2K
13:46 9,542.00 9,545.00 9,542.00 9,542.00 1.1K
13:47 9,542.00 9,550.00 9,542.00 9,547.00 1.1K
13:48 9,547.00 9,550.00 9,547.00 9,547.00 1.4K
13:49 9,550.00 9,550.00 9,542.00 9,542.00 0.9K
13:50 9,550.00 9,550.00 9,542.00 9,545.00 1.2K
13:51 9,542.00 9,545.00 9,542.00 9,545.00 0.9K
13:52 9,542.00 9,545.00 9,542.00 9,542.00 1.3K
13:53 9,542.00 9,545.00 9,542.00 9,545.00 0.9K
13:54 9,542.00 9,545.00 9,542.00 9,542.00 0.4K
13:55 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
13:56 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
13:57 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
13:58 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
13:59 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
14:00 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
14:01 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
14:02 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
14:03 9,545.00 9,545.00 9,545.00 9,545.00 0.1K
14:04 9,545.00 9,545.00 9,545.00 9,545.00 0.1K
14:05 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
14:06 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
14:07 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
14:08 9,545.00 9,545.00 9,545.00 9,545.00 0.0K
14:09 9,545.00 9,550.00 9,545.00 9,550.00 0.0K
14:10 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:11 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:12 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:13 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:14 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:15 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:16 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:18 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:22 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:23 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:24 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:26 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:27 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:28 9,550.00 9,555.00 9,550.00 9,555.00 0.5K
14:29 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:32 9,555.00 9,555.00 9,555.00 9,555.00 0.0K
14:33 9,550.00 9,550.00 9,550.00 9,550.00 0.2K
14:35 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
14:38 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
14:40 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
14:41 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
14:43 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
14:45 9,550.00 9,560.00 9,550.00 9,555.00 1.3K
14:47 9,555.00 9,560.00 9,555.00 9,560.00 0.4K
14:49 9,555.00 9,560.00 9,555.00 9,555.00 12.0K
14:50 9,555.00 9,555.00 9,555.00 9,555.00 13.0K
14:51 9,555.00 9,555.00 9,555.00 9,555.00 8.7K
14:52 9,555.00 9,555.00 9,555.00 9,555.00 15.3K
14:53 9,555.00 9,560.00 9,555.00 9,555.00 2.0K
14:54 9,560.00 9,565.00 9,560.00 9,565.00 9.5K
14:55 9,565.00 9,565.00 9,565.00 9,565.00 6.0K
14:56 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
14:57 9,565.00 9,565.00 9,565.00 9,565.00 8.8K
14:58 9,565.00 9,565.00 9,565.00 9,565.00 10.1K
14:59 9,565.00 9,565.00 9,565.00 9,565.00 7.4K
15:00 9,565.00 9,565.00 9,565.00 9,565.00 10.4K
15:01 9,565.00 9,565.00 9,565.00 9,565.00 9.8K
15:02 9,565.00 9,565.00 9,565.00 9,565.00 4.6K
15:03 9,550.00 9,550.00 9,550.00 9,550.00 0.8K
15:04 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:05 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:06 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:07 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:08 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:09 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:10 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
15:11 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:12 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:13 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:14 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:15 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:16 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:17 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
15:19 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
15:29 9,545.00 9,545.00 9,545.00 9,545.00 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