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 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
09:05 9,695.00 9,720.00 9,690.00 9,690.00 0.0K
09:16 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
09:17 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
09:19 9,670.00 9,670.00 9,670.00 9,670.00 3.1K
09:22 9,695.00 9,695.00 9,695.00 9,695.00 0.0K
09:23 9,675.00 9,700.00 9,675.00 9,700.00 0.5K
09:24 9,675.00 9,675.00 9,675.00 9,675.00 0.0K
09:26 9,675.00 9,675.00 9,675.00 9,675.00 0.1K
09:27 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
09:29 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
09:30 9,700.00 9,700.00 9,700.00 9,700.00 0.5K
09:31 9,705.00 9,705.00 9,700.00 9,700.00 0.1K
09:32 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
09:33 9,710.00 9,710.00 9,710.00 9,710.00 0.5K
09:34 9,715.00 9,715.00 9,715.00 9,715.00 0.1K
09:35 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
09:36 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
09:38 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
09:39 9,720.00 9,725.00 9,720.00 9,725.00 0.6K
09:40 9,720.00 9,720.00 9,720.00 9,720.00 1.0K
09:41 9,720.00 9,725.00 9,720.00 9,720.00 3.2K
09:42 9,720.00 9,725.00 9,720.00 9,725.00 8.0K
09:43 9,725.00 9,730.00 9,725.00 9,730.00 7.5K
09:44 9,730.00 9,735.00 9,730.00 9,735.00 9.1K
09:45 9,735.00 9,745.00 9,735.00 9,745.00 3.6K
09:46 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
09:47 9,735.00 9,740.00 9,735.00 9,740.00 0.9K
09:48 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:49 9,735.00 9,735.00 9,735.00 9,735.00 16.9K
09:50 9,735.00 9,735.00 9,735.00 9,735.00 33.2K
09:51 9,735.00 9,735.00 9,735.00 9,735.00 24.3K
09:52 9,735.00 9,735.00 9,735.00 9,735.00 6.6K
09:53 9,735.00 9,735.00 9,730.00 9,730.00 2.7K
09:54 9,730.00 9,735.00 9,730.00 9,735.00 5.2K
09:55 9,735.00 9,735.00 9,735.00 9,735.00 4.3K
09:56 9,730.00 9,730.00 9,730.00 9,730.00 6.2K
09:57 9,725.00 9,725.00 9,725.00 9,725.00 7.9K
09:58 9,725.00 9,725.00 9,725.00 9,725.00 6.6K
09:59 9,725.00 9,725.00 9,725.00 9,725.00 0.0K
10:01 9,715.00 9,715.00 9,715.00 9,715.00 1.0K
10:03 9,705.00 9,705.00 9,705.00 9,705.00 0.5K
10:06 9,705.00 9,705.00 9,705.00 9,705.00 6.5K
10:07 9,710.00 9,710.00 9,710.00 9,710.00 7.0K
10:08 9,710.00 9,710.00 9,710.00 9,710.00 5.9K
10:10 9,710.00 9,720.00 9,710.00 9,715.00 1.6K
10:11 9,715.00 9,715.00 9,715.00 9,715.00 0.5K
10:14 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:15 9,700.00 9,710.00 9,700.00 9,710.00 2.2K
10:20 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:21 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:22 9,710.00 9,730.00 9,710.00 9,730.00 1.6K
10:23 9,730.00 9,735.00 9,730.00 9,735.00 1.5K
10:24 9,730.00 9,735.00 9,730.00 9,735.00 2.1K
10:25 9,730.00 9,730.00 9,730.00 9,730.00 1.6K
10:26 9,730.00 9,735.00 9,730.00 9,735.00 1.6K
10:27 9,735.00 9,735.00 9,735.00 9,735.00 1.0K
10:32 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
10:33 9,730.00 9,735.00 9,730.00 9,735.00 0.2K
10:34 9,735.00 9,735.00 9,730.00 9,730.00 1.3K
10:35 9,730.00 9,730.00 9,730.00 9,730.00 2.0K
10:36 9,730.00 9,730.00 9,730.00 9,730.00 2.2K
10:37 9,730.00 9,730.00 9,730.00 9,730.00 2.2K
10:38 9,730.00 9,730.00 9,730.00 9,730.00 2.4K
10:39 9,730.00 9,730.00 9,730.00 9,730.00 2.2K
10:40 9,730.00 9,730.00 9,730.00 9,730.00 2.0K
10:41 9,730.00 9,730.00 9,725.00 9,725.00 2.6K
10:42 9,725.00 9,730.00 9,725.00 9,730.00 1.6K
10:43 9,730.00 9,730.00 9,730.00 9,730.00 2.2K
10:44 9,730.00 9,730.00 9,730.00 9,730.00 1.1K
10:49 9,700.00 9,700.00 9,700.00 9,700.00 0.2K
10:53 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:03 9,715.00 9,715.00 9,715.00 9,715.00 0.0K
11:05 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:12 9,700.00 9,710.00 9,700.00 9,710.00 0.6K
11:13 9,710.00 9,710.00 9,710.00 9,710.00 0.6K
11:14 9,710.00 9,710.00 9,710.00 9,710.00 4.5K
11:16 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:17 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:31 9,715.00 9,715.00 9,715.00 9,715.00 0.0K
11:37 9,730.00 9,730.00 9,730.00 9,730.00 0.2K
11:38 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
11:39 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
11:48 9,725.00 9,725.00 9,725.00 9,725.00 0.0K
12:02 9,725.00 9,725.00 9,725.00 9,725.00 0.0K
12:03 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
12:04 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
12:22 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
12:23 9,705.00 9,705.00 9,705.00 9,705.00 0.0K
12:24 9,700.00 9,700.00 9,700.00 9,700.00 1.3K
12:25 9,695.00 9,695.00 9,695.00 9,695.00 0.0K
12:27 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
12:28 9,685.00 9,685.00 9,685.00 9,685.00 0.0K
12:29 9,685.00 9,685.00 9,685.00 9,685.00 0.0K
12:30 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
12:31 9,675.00 9,675.00 9,670.00 9,670.00 0.0K
12:32 9,665.00 9,665.00 9,660.00 9,660.00 0.4K
12:33 9,655.00 9,655.00 9,655.00 9,655.00 0.0K
12:35 9,655.00 9,655.00 9,655.00 9,655.00 0.0K
12:36 9,650.00 9,650.00 9,645.00 9,645.00 2.4K
12:37 9,640.00 9,640.00 9,635.00 9,635.00 0.0K
12:38 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
12:39 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
12:40 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
12:42 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
12:43 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
12:44 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
12:45 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
12:46 9,635.00 9,635.00 9,635.00 9,635.00 0.0K
12:47 9,635.00 9,635.00 9,635.00 9,635.00 0.0K
12:48 9,635.00 9,635.00 9,630.00 9,630.00 0.0K
12:49 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
12:50 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
12:51 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
12:52 9,655.00 9,655.00 9,630.00 9,630.00 0.1K
12:53 9,630.00 9,630.00 9,625.00 9,625.00 0.0K
12:54 9,625.00 9,635.00 9,625.00 9,630.00 0.9K
12:55 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
12:56 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
12:57 9,620.00 9,620.00 9,610.00 9,610.00 0.4K
12:58 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
12:59 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
13:00 9,630.00 9,630.00 9,620.00 9,620.00 2.4K
13:01 9,620.00 9,625.00 9,620.00 9,625.00 3.7K
13:02 9,625.00 9,625.00 9,625.00 9,625.00 3.2K
13:03 9,640.00 9,640.00 9,635.00 9,635.00 1.4K
13:05 9,635.00 9,635.00 9,630.00 9,630.00 1.4K
13:06 9,635.00 9,635.00 9,630.00 9,630.00 4.7K
13:07 9,635.00 9,640.00 9,605.00 9,605.00 6.0K
13:08 9,640.00 9,645.00 9,640.00 9,640.00 3.0K
13:09 9,640.00 9,645.00 9,640.00 9,640.00 5.6K
13:10 9,645.00 9,650.00 9,630.00 9,637.00 7.5K
13:11 9,645.00 9,645.00 9,635.00 9,645.00 7.6K
13:13 9,645.00 9,645.00 9,640.00 9,640.00 3.5K
13:14 9,640.00 9,640.00 9,625.00 9,625.00 3.5K
13:15 9,625.00 9,630.00 9,625.00 9,630.00 0.6K
13:16 9,625.00 9,625.00 9,625.00 9,625.00 0.9K
13:17 9,625.00 9,625.00 9,620.00 9,625.00 6.1K
13:18 9,625.00 9,625.00 9,620.00 9,620.00 2.9K
13:20 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
13:21 9,615.00 9,615.00 9,605.00 9,605.00 1.4K
13:22 9,605.00 9,605.00 9,600.00 9,600.00 0.7K
13:23 9,595.00 9,595.00 9,595.00 9,595.00 4.2K
13:24 9,600.00 9,600.00 9,595.00 9,595.00 0.7K
13:25 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:26 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
13:27 9,595.00 9,605.00 9,595.00 9,605.00 0.7K
13:28 9,605.00 9,615.00 9,605.00 9,605.00 2.5K
13:29 9,605.00 9,610.00 9,605.00 9,610.00 3.9K
13:30 9,605.00 9,610.00 9,605.00 9,607.00 2.0K
13:31 9,607.00 9,610.00 9,607.00 9,610.00 1.0K
13:32 9,610.00 9,610.00 9,607.00 9,607.00 11.1K
13:33 9,605.00 9,615.00 9,605.00 9,615.00 9.2K
13:34 9,610.00 9,610.00 9,610.00 9,610.00 2.3K
13:35 9,605.00 9,607.00 9,605.00 9,607.00 7.1K
13:36 9,607.00 9,607.00 9,607.00 9,607.00 2.3K
13:37 9,605.00 9,607.00 9,602.00 9,602.00 7.5K
13:38 9,610.00 9,610.00 9,610.00 9,610.00 9.0K
13:39 9,610.00 9,610.00 9,610.00 9,610.00 18.1K
13:40 9,610.00 9,610.00 9,605.00 9,610.00 15.5K
13:41 9,605.00 9,620.00 9,605.00 9,620.00 5.5K
13:42 9,620.00 9,620.00 9,620.00 9,620.00 25.2K
13:43 9,620.00 9,620.00 9,620.00 9,620.00 12.3K
13:44 9,620.00 9,620.00 9,620.00 9,620.00 5.2K
13:45 9,620.00 9,620.00 9,620.00 9,620.00 6.9K
13:46 9,620.00 9,625.00 9,620.00 9,625.00 8.5K
13:47 9,625.00 9,625.00 9,625.00 9,625.00 18.9K
13:48 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
13:49 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
13:51 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
13:52 9,625.00 9,625.00 9,625.00 9,625.00 3.3K
13:53 9,625.00 9,625.00 9,625.00 9,625.00 2.0K
13:54 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
13:55 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
13:56 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
13:57 9,625.00 9,625.00 9,625.00 9,625.00 0.1K
13:58 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
13:59 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:00 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:01 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:02 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:03 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:04 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:06 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:07 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:08 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:09 9,625.00 9,625.00 9,625.00 9,625.00 0.0K
14:10 9,625.00 9,625.00 9,615.00 9,615.00 0.8K
14:11 9,620.00 9,620.00 9,615.00 9,615.00 0.9K
14:12 9,615.00 9,615.00 9,615.00 9,615.00 1.2K
14:13 9,615.00 9,615.00 9,615.00 9,615.00 0.5K
14:14 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:15 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:16 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:17 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:18 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:19 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:20 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:21 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:22 9,620.00 9,620.00 9,615.00 9,615.00 0.0K
14:23 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:24 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:25 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:26 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:27 9,615.00 9,615.00 9,615.00 9,615.00 0.8K
14:29 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:30 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:31 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:32 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:33 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:34 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:36 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:37 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:38 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:39 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:40 9,615.00 9,615.00 9,610.00 9,610.00 0.0K
14:41 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:42 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:44 9,615.00 9,615.00 9,610.00 9,610.00 8.4K
14:45 9,610.00 9,615.00 9,610.00 9,610.00 16.2K
14:46 9,610.00 9,615.00 9,610.00 9,610.00 11.1K
14:47 9,610.00 9,610.00 9,610.00 9,610.00 6.4K
14:48 9,610.00 9,615.00 9,610.00 9,610.00 3.2K
14:49 9,610.00 9,610.00 9,610.00 9,610.00 2.2K
14:51 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
14:52 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
14:53 9,610.00 9,610.00 9,610.00 9,610.00 0.5K
14:54 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:55 9,615.00 9,615.00 9,610.00 9,610.00 0.1K
14:56 9,615.00 9,615.00 9,615.00 9,615.00 0.0K
14:57 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
14:59 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:00 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:01 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:02 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:03 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:04 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:05 9,605.00 9,610.00 9,605.00 9,610.00 0.0K
15:07 9,610.00 9,610.00 9,600.00 9,600.00 0.1K
15:08 9,605.00 9,605.00 9,605.00 9,605.00 0.0K
15:09 9,605.00 9,605.00 9,595.00 9,595.00 0.0K
15:10 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
15:11 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:12 9,595.00 9,595.00 9,595.00 9,595.00 0.0K
15:14 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
15:15 9,585.00 9,585.00 9,575.00 9,575.00 0.0K
15:16 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
15:17 9,570.00 9,575.00 9,570.00 9,575.00 0.0K
15:18 9,565.00 9,565.00 9,565.00 9,565.00 0.0K
15:19 9,560.00 9,560.00 9,550.00 9,550.00 0.0K
15:29 9,450.00 9,450.00 9,450.00 9,450.00 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