Samsung KODEX US S

0005A0
🏛️ 韓国 →
9,605.00
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 9,070.00 9,070.00 9,060.00 9,060.00 1.0K
09:01 9,060.00 9,070.00 9,060.00 9,070.00 0.1K
09:02 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
09:03 9,070.00 9,070.00 9,065.00 9,065.00 0.4K
09:04 9,050.00 9,070.00 9,050.00 9,070.00 2.3K
09:05 9,070.00 9,070.00 9,065.00 9,065.00 0.0K
09:06 9,065.00 9,065.00 9,055.00 9,055.00 0.2K
09:07 9,055.00 9,065.00 9,055.00 9,065.00 1.2K
09:08 9,065.00 9,065.00 9,065.00 9,065.00 0.2K
09:09 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
09:10 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:11 9,060.00 9,060.00 9,055.00 9,055.00 1.1K
09:12 9,055.00 9,065.00 9,055.00 9,065.00 0.1K
09:13 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
09:14 9,065.00 9,065.00 9,055.00 9,055.00 0.0K
09:15 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
09:16 9,060.00 9,065.00 9,060.00 9,065.00 0.0K
09:17 9,065.00 9,065.00 9,060.00 9,060.00 0.2K
09:18 9,060.00 9,060.00 9,055.00 9,060.00 0.2K
09:19 9,060.00 9,060.00 9,055.00 9,055.00 0.3K
09:20 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:21 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:22 9,060.00 9,060.00 9,055.00 9,057.00 0.0K
09:23 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:24 9,060.00 9,060.00 9,057.00 9,057.00 0.1K
09:25 9,060.00 9,060.00 9,060.00 9,060.00 0.6K
09:26 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:27 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
09:28 9,060.00 9,060.00 9,057.00 9,060.00 0.2K
09:29 9,065.00 9,065.00 9,060.00 9,060.00 0.6K
09:30 9,065.00 9,065.00 9,065.00 9,065.00 0.1K
09:31 9,065.00 9,065.00 9,065.00 9,065.00 0.3K
09:33 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
09:34 9,060.00 9,065.00 9,060.00 9,065.00 0.6K
09:35 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
09:36 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
09:37 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
09:38 9,065.00 9,065.00 9,065.00 9,065.00 0.7K
09:39 9,065.00 9,070.00 9,065.00 9,070.00 0.0K
09:40 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:42 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:43 9,070.00 9,070.00 9,070.00 9,070.00 0.3K
09:44 9,070.00 9,075.00 9,070.00 9,075.00 0.2K
09:45 9,075.00 9,075.00 9,075.00 9,075.00 0.0K
09:46 9,075.00 9,075.00 9,075.00 9,075.00 2.2K
09:47 9,065.00 9,065.00 9,065.00 9,065.00 0.4K
09:48 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:49 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:50 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
09:51 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
09:52 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:53 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:54 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
09:55 9,070.00 9,070.00 9,065.00 9,070.00 0.1K
09:56 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
09:57 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
09:58 9,067.00 9,067.00 9,067.00 9,067.00 0.0K
10:00 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:01 9,065.00 9,070.00 9,065.00 9,070.00 0.6K
10:02 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:03 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:04 9,070.00 9,070.00 9,067.00 9,067.00 0.1K
10:05 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:06 9,070.00 9,070.00 9,065.00 9,065.00 0.2K
10:07 9,065.00 9,070.00 9,065.00 9,070.00 0.1K
10:08 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:09 9,070.00 9,070.00 9,060.00 9,060.00 0.0K
10:10 9,070.00 9,070.00 9,065.00 9,065.00 0.0K
10:11 9,065.00 9,065.00 9,062.00 9,062.00 0.1K
10:12 9,062.00 9,070.00 9,062.00 9,070.00 0.2K
10:13 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:14 9,070.00 9,070.00 9,060.00 9,060.00 0.0K
10:15 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:16 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:17 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:18 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
10:19 9,065.00 9,065.00 9,060.00 9,060.00 0.2K
10:20 9,065.00 9,065.00 9,060.00 9,060.00 0.0K
10:21 9,060.00 9,065.00 9,060.00 9,065.00 0.2K
10:22 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
10:23 9,070.00 9,070.00 9,065.00 9,070.00 0.6K
10:24 9,070.00 9,070.00 9,065.00 9,065.00 0.3K
10:25 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
10:26 9,065.00 9,065.00 9,060.00 9,060.00 0.5K
10:27 9,060.00 9,060.00 9,060.00 9,060.00 1.3K
10:29 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:30 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
10:31 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:32 9,070.00 9,070.00 9,055.00 9,055.00 0.6K
10:33 9,070.00 9,070.00 9,065.00 9,065.00 0.0K
10:34 9,065.00 9,070.00 9,065.00 9,070.00 0.2K
10:35 9,070.00 9,070.00 9,065.00 9,070.00 0.0K
10:36 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:37 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
10:38 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
10:39 9,065.00 9,070.00 9,065.00 9,070.00 1.3K
10:40 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:41 9,070.00 9,070.00 9,070.00 9,070.00 0.0K
10:43 9,070.00 9,070.00 9,070.00 9,070.00 0.1K
10:46 9,067.00 9,067.00 9,067.00 9,067.00 0.0K
10:47 9,067.00 9,067.00 9,067.00 9,067.00 0.0K
10:48 9,070.00 9,070.00 9,065.00 9,065.00 0.1K
10:49 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
10:52 9,065.00 9,065.00 9,065.00 9,065.00 0.1K
10:53 9,065.00 9,065.00 9,065.00 9,065.00 0.0K
10:54 9,070.00 9,070.00 9,065.00 9,065.00 0.0K
10:55 9,065.00 9,065.00 9,060.00 9,060.00 0.1K
10:57 9,060.00 9,060.00 9,060.00 9,060.00 0.2K
10:58 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
10:59 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
11:00 9,055.00 9,055.00 9,055.00 9,055.00 0.3K
11:03 9,055.00 9,055.00 9,055.00 9,055.00 1.5K
11:05 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
11:06 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
11:08 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
11:09 9,050.00 9,055.00 9,050.00 9,055.00 0.5K
11:10 9,050.00 9,055.00 9,050.00 9,055.00 1.3K
11:11 9,050.00 9,055.00 9,045.00 9,045.00 2.9K
11:15 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
11:16 9,045.00 9,050.00 9,045.00 9,050.00 0.4K
11:17 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:19 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
11:20 9,050.00 9,050.00 9,045.00 9,045.00 0.0K
11:22 9,045.00 9,045.00 9,045.00 9,045.00 0.7K
11:23 9,040.00 9,045.00 9,040.00 9,045.00 0.5K
11:24 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:25 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:26 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:27 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:28 9,045.00 9,045.00 9,040.00 9,040.00 0.3K
11:30 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:31 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:33 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:34 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:35 9,040.00 9,045.00 9,040.00 9,045.00 0.3K
11:36 9,040.00 9,045.00 9,040.00 9,045.00 0.0K
11:37 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:38 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:39 9,045.00 9,045.00 9,045.00 9,045.00 1.0K
11:40 9,040.00 9,040.00 9,040.00 9,040.00 1.1K
11:41 9,040.00 9,040.00 9,040.00 9,040.00 0.0K
11:44 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:46 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:47 9,045.00 9,045.00 9,045.00 9,045.00 0.2K
11:48 9,045.00 9,045.00 9,045.00 9,045.00 0.0K
11:49 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
11:51 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
11:52 9,050.00 9,050.00 9,050.00 9,050.00 0.2K
12:01 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
12:02 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
12:03 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
12:06 9,050.00 9,050.00 9,050.00 9,050.00 0.7K
12:09 9,050.00 9,050.00 9,050.00 9,050.00 0.1K
12:14 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:15 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:16 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:18 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:19 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:20 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
12:21 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
12:24 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:25 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:26 9,060.00 9,060.00 9,060.00 9,060.00 0.1K
12:28 9,055.00 9,055.00 9,045.00 9,045.00 0.7K
12:32 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
12:37 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:39 9,060.00 9,060.00 9,060.00 9,060.00 0.1K
12:40 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:41 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:42 9,060.00 9,060.00 9,050.00 9,050.00 0.1K
12:43 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
12:45 9,055.00 9,055.00 9,050.00 9,050.00 0.1K
12:48 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:50 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
12:51 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:52 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
12:53 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:54 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:55 9,060.00 9,060.00 9,055.00 9,055.00 0.3K
12:56 9,060.00 9,060.00 9,055.00 9,060.00 0.2K
12:57 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
12:58 9,060.00 9,060.00 9,055.00 9,055.00 0.0K
12:59 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
13:00 9,050.00 9,050.00 9,050.00 9,050.00 0.1K
13:01 9,050.00 9,050.00 9,050.00 9,050.00 0.1K
13:03 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
13:05 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
13:06 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
13:08 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:11 9,060.00 9,060.00 9,060.00 9,060.00 0.1K
13:12 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
13:13 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
13:14 9,055.00 9,060.00 9,050.00 9,060.00 0.1K
13:15 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:20 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:21 9,060.00 9,060.00 9,055.00 9,055.00 0.2K
13:22 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
13:27 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
13:28 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:29 9,060.00 9,060.00 9,060.00 9,060.00 0.1K
13:30 9,060.00 9,060.00 9,060.00 9,060.00 0.1K
13:32 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:34 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:35 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:36 9,050.00 9,050.00 9,050.00 9,050.00 0.2K
13:38 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:41 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
13:42 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:43 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:44 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:45 9,060.00 9,060.00 9,060.00 9,060.00 0.2K
13:48 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:49 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:52 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:53 9,055.00 9,060.00 9,050.00 9,060.00 0.5K
13:55 9,060.00 9,060.00 9,060.00 9,060.00 0.0K
13:56 9,060.00 9,060.00 9,055.00 9,055.00 0.0K
13:57 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
13:58 9,050.00 9,050.00 9,050.00 9,050.00 0.5K
13:59 9,055.00 9,055.00 9,050.00 9,050.00 0.3K
14:00 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:01 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:02 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:03 9,055.00 9,055.00 9,050.00 9,055.00 0.1K
14:04 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:06 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:07 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
14:08 9,050.00 9,055.00 9,050.00 9,055.00 0.0K
14:10 9,050.00 9,050.00 9,050.00 9,050.00 0.1K
14:11 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
14:13 9,050.00 9,055.00 9,050.00 9,055.00 0.1K
14:14 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:15 9,050.00 9,055.00 9,050.00 9,055.00 0.0K
14:16 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:17 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
14:18 9,055.00 9,055.00 9,050.00 9,050.00 0.2K
14:19 9,050.00 9,055.00 9,050.00 9,055.00 0.0K
14:20 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:21 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:22 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:24 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:26 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
14:30 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
14:31 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:32 9,055.00 9,055.00 9,050.00 9,050.00 2.1K
14:33 9,050.00 9,050.00 9,045.00 9,045.00 0.0K
14:34 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
14:36 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
14:37 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:38 9,055.00 9,055.00 9,055.00 9,055.00 0.7K
14:39 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:40 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
14:41 9,050.00 9,055.00 9,050.00 9,055.00 0.4K
14:42 9,055.00 9,055.00 9,050.00 9,050.00 0.5K
14:43 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:44 9,050.00 9,050.00 9,050.00 9,050.00 0.3K
14:47 9,050.00 9,055.00 9,050.00 9,055.00 0.1K
14:48 9,055.00 9,055.00 9,050.00 9,050.00 0.2K
14:50 9,055.00 9,055.00 9,055.00 9,055.00 0.2K
14:51 9,055.00 9,055.00 9,055.00 9,055.00 0.2K
14:52 9,055.00 9,055.00 9,050.00 9,050.00 0.0K
14:53 9,050.00 9,050.00 9,050.00 9,050.00 1.1K
14:55 9,055.00 9,055.00 9,055.00 9,055.00 0.1K
14:56 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:58 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
14:59 9,052.00 9,052.00 9,052.00 9,052.00 0.0K
15:00 9,055.00 9,055.00 9,052.00 9,055.00 0.1K
15:01 9,055.00 9,055.00 9,050.00 9,050.00 0.1K
15:02 9,050.00 9,050.00 9,045.00 9,050.00 0.7K
15:04 9,052.00 9,052.00 9,052.00 9,052.00 0.0K
15:05 9,052.00 9,055.00 9,052.00 9,055.00 0.3K
15:06 9,055.00 9,055.00 9,050.00 9,055.00 0.3K
15:07 9,055.00 9,055.00 9,050.00 9,050.00 0.0K
15:08 9,050.00 9,055.00 9,050.00 9,055.00 0.5K
15:09 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:10 9,055.00 9,055.00 9,055.00 9,055.00 0.6K
15:11 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:12 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:13 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:14 9,050.00 9,055.00 9,050.00 9,055.00 0.4K
15:15 9,050.00 9,055.00 9,050.00 9,055.00 1.9K
15:16 9,055.00 9,060.00 9,055.00 9,055.00 3.4K
15:17 9,055.00 9,055.00 9,055.00 9,055.00 0.0K
15:18 9,050.00 9,050.00 9,050.00 9,050.00 0.4K
15:19 9,060.00 9,060.00 9,050.00 9,050.00 6.8K
15:29 9,055.00 9,055.00 9,055.00 9,055.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし