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 9,110.00 9,125.00 9,110.00 9,125.00 1.0K
09:03 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
09:04 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
09:05 9,125.00 9,130.00 9,125.00 9,125.00 0.3K
09:06 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
09:07 9,120.00 9,120.00 9,110.00 9,115.00 1.2K
09:09 9,115.00 9,120.00 9,115.00 9,120.00 0.1K
09:10 9,120.00 9,120.00 9,115.00 9,120.00 0.0K
09:11 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:12 9,115.00 9,120.00 9,115.00 9,120.00 0.1K
09:13 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:14 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:15 9,117.00 9,117.00 9,117.00 9,117.00 0.0K
09:16 9,117.00 9,120.00 9,117.00 9,120.00 1.1K
09:17 9,120.00 9,120.00 9,120.00 9,120.00 0.2K
09:18 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
09:19 9,120.00 9,120.00 9,120.00 9,120.00 0.7K
09:20 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:21 9,117.00 9,117.00 9,115.00 9,115.00 0.5K
09:23 9,115.00 9,120.00 9,110.00 9,120.00 5.0K
09:24 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:25 9,120.00 9,120.00 9,120.00 9,120.00 0.5K
09:26 9,120.00 9,120.00 9,115.00 9,115.00 0.1K
09:30 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
09:31 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:32 9,120.00 9,120.00 9,115.00 9,120.00 1.3K
09:33 9,120.00 9,120.00 9,115.00 9,120.00 0.3K
09:34 9,120.00 9,120.00 9,115.00 9,115.00 0.6K
09:35 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:36 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
09:37 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
09:38 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:39 9,115.00 9,120.00 9,115.00 9,120.00 0.0K
09:40 9,120.00 9,120.00 9,115.00 9,115.00 0.8K
09:41 9,115.00 9,120.00 9,115.00 9,120.00 0.6K
09:42 9,120.00 9,120.00 9,115.00 9,120.00 0.4K
09:43 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:44 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
09:45 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
09:46 9,120.00 9,120.00 9,120.00 9,120.00 0.2K
09:50 9,125.00 9,125.00 9,125.00 9,125.00 2.5K
09:51 9,127.00 9,127.00 9,127.00 9,127.00 0.0K
09:52 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
09:53 9,130.00 9,130.00 9,130.00 9,130.00 0.5K
09:54 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
09:55 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
09:56 9,130.00 9,130.00 9,127.00 9,130.00 0.6K
09:57 9,130.00 9,130.00 9,130.00 9,130.00 0.1K
09:58 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
09:59 9,130.00 9,130.00 9,130.00 9,130.00 0.1K
10:00 9,125.00 9,130.00 9,125.00 9,130.00 0.1K
10:01 9,127.00 9,127.00 9,125.00 9,125.00 0.2K
10:02 9,125.00 9,130.00 9,125.00 9,130.00 0.0K
10:03 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
10:04 9,130.00 9,130.00 9,130.00 9,130.00 0.2K
10:05 9,130.00 9,130.00 9,125.00 9,125.00 0.9K
10:06 9,130.00 9,130.00 9,130.00 9,130.00 0.1K
10:07 9,130.00 9,130.00 9,130.00 9,130.00 0.1K
10:08 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
10:09 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
10:10 9,130.00 9,130.00 9,130.00 9,130.00 0.8K
10:11 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:12 9,130.00 9,135.00 9,130.00 9,135.00 0.2K
10:13 9,135.00 9,135.00 9,135.00 9,135.00 0.1K
10:14 9,135.00 9,135.00 9,135.00 9,135.00 0.2K
10:15 9,130.00 9,135.00 9,130.00 9,135.00 0.1K
10:16 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:17 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:18 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:19 9,135.00 9,135.00 9,135.00 9,135.00 0.3K
10:21 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:22 9,135.00 9,135.00 9,135.00 9,135.00 0.2K
10:23 9,140.00 9,140.00 9,140.00 9,140.00 0.1K
10:24 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:25 9,140.00 9,140.00 9,140.00 9,140.00 0.1K
10:26 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:27 9,140.00 9,140.00 9,140.00 9,140.00 0.2K
10:28 9,140.00 9,140.00 9,140.00 9,140.00 0.1K
10:30 9,140.00 9,140.00 9,140.00 9,140.00 0.6K
10:31 9,140.00 9,140.00 9,140.00 9,140.00 0.1K
10:32 9,140.00 9,140.00 9,140.00 9,140.00 0.7K
10:33 9,140.00 9,140.00 9,140.00 9,140.00 0.1K
10:34 9,140.00 9,140.00 9,135.00 9,135.00 0.1K
10:35 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:36 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:38 9,135.00 9,140.00 9,135.00 9,140.00 0.2K
10:40 9,140.00 9,140.00 9,140.00 9,140.00 0.2K
10:41 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:42 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:43 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:44 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:45 9,135.00 9,140.00 9,135.00 9,140.00 0.2K
10:46 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:49 9,140.00 9,140.00 9,140.00 9,140.00 0.1K
10:50 9,140.00 9,140.00 9,135.00 9,135.00 0.0K
10:52 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:53 9,140.00 9,140.00 9,140.00 9,140.00 0.0K
10:54 9,135.00 9,135.00 9,135.00 9,135.00 0.9K
10:55 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:56 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:57 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
10:58 9,135.00 9,135.00 9,135.00 9,135.00 0.1K
10:59 9,130.00 9,135.00 9,130.00 9,135.00 0.0K
11:01 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
11:02 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
11:03 9,130.00 9,135.00 9,130.00 9,130.00 0.1K
11:05 9,130.00 9,130.00 9,130.00 9,130.00 0.6K
11:07 9,130.00 9,130.00 9,130.00 9,130.00 0.1K
11:09 9,125.00 9,125.00 9,125.00 9,125.00 0.4K
11:10 9,130.00 9,130.00 9,125.00 9,125.00 0.0K
11:11 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:12 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:15 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:17 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:18 9,130.00 9,130.00 9,130.00 9,130.00 0.1K
11:19 9,130.00 9,130.00 9,125.00 9,125.00 0.1K
11:20 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:21 9,130.00 9,130.00 9,125.00 9,125.00 1.0K
11:25 9,125.00 9,130.00 9,125.00 9,130.00 0.1K
11:27 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:28 9,130.00 9,130.00 9,125.00 9,125.00 0.1K
11:31 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:32 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:33 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:34 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:35 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
11:36 9,130.00 9,130.00 9,125.00 9,125.00 2.7K
11:37 9,130.00 9,130.00 9,120.00 9,120.00 0.4K
11:38 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
11:39 9,120.00 9,125.00 9,120.00 9,125.00 0.1K
11:40 9,125.00 9,125.00 9,125.00 9,125.00 0.3K
11:41 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
11:44 9,120.00 9,120.00 9,120.00 9,120.00 0.3K
11:45 9,115.00 9,115.00 9,115.00 9,115.00 0.2K
11:46 9,115.00 9,115.00 9,115.00 9,115.00 0.1K
11:47 9,115.00 9,115.00 9,115.00 9,115.00 0.0K
11:48 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
11:53 9,122.00 9,122.00 9,120.00 9,120.00 0.3K
11:54 9,120.00 9,125.00 9,120.00 9,125.00 0.1K
11:55 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
11:58 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
11:59 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:00 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
12:02 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:03 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:05 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:09 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
12:10 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:11 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:12 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:14 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
12:15 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:16 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:17 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:20 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
12:27 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
12:29 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:30 9,125.00 9,125.00 9,120.00 9,120.00 0.2K
12:31 9,120.00 9,120.00 9,120.00 9,120.00 0.2K
12:34 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:35 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:36 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
12:37 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:38 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
12:41 9,125.00 9,125.00 9,125.00 9,125.00 0.2K
12:43 9,120.00 9,120.00 9,120.00 9,120.00 1.0K
12:45 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:46 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:49 9,120.00 9,120.00 9,115.00 9,115.00 3.0K
12:51 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:52 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:54 9,115.00 9,115.00 9,115.00 9,115.00 0.1K
12:55 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:56 9,115.00 9,115.00 9,115.00 9,115.00 1.0K
12:57 9,115.00 9,115.00 9,115.00 9,115.00 0.1K
12:58 9,115.00 9,115.00 9,115.00 9,115.00 0.1K
13:00 9,115.00 9,115.00 9,115.00 9,115.00 0.4K
13:01 9,115.00 9,115.00 9,115.00 9,115.00 0.1K
13:04 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
13:05 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
13:06 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
13:07 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
13:10 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
13:13 9,120.00 9,120.00 9,115.00 9,115.00 0.1K
13:17 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
13:18 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
13:19 9,120.00 9,120.00 9,115.00 9,115.00 0.1K
13:20 9,120.00 9,120.00 9,120.00 9,120.00 0.3K
13:23 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:24 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
13:25 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:26 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:27 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:28 9,120.00 9,120.00 9,120.00 9,120.00 0.6K
13:30 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
13:31 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:32 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:33 9,120.00 9,120.00 9,120.00 9,120.00 0.6K
13:34 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:35 9,125.00 9,125.00 9,125.00 9,125.00 0.5K
13:38 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:39 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:40 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:41 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:42 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:43 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:44 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:45 9,122.00 9,122.00 9,120.00 9,120.00 0.0K
13:46 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
13:49 9,125.00 9,125.00 9,115.00 9,115.00 20.0K
13:50 9,115.00 9,115.00 9,115.00 9,115.00 0.0K
13:56 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
13:57 9,125.00 9,125.00 9,120.00 9,120.00 0.0K
13:59 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:01 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:02 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:03 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:04 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:05 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:06 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:07 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:08 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:10 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:11 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:13 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:14 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:15 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:16 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
14:18 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
14:19 9,120.00 9,120.00 9,120.00 9,120.00 0.3K
14:21 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
14:23 9,120.00 9,120.00 9,120.00 9,120.00 0.3K
14:25 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
14:26 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:29 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
14:30 9,125.00 9,125.00 9,120.00 9,120.00 0.1K
14:33 9,120.00 9,120.00 9,120.00 9,120.00 0.6K
14:34 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:35 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:37 9,125.00 9,125.00 9,120.00 9,120.00 0.1K
14:40 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
14:41 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:42 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:44 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
14:45 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
14:47 9,125.00 9,125.00 9,120.00 9,120.00 0.2K
14:48 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:49 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:50 9,120.00 9,120.00 9,120.00 9,120.00 0.5K
14:53 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
14:54 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
14:56 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:58 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
14:59 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
15:02 9,125.00 9,125.00 9,125.00 9,125.00 0.1K
15:03 9,125.00 9,125.00 9,125.00 9,125.00 0.0K
15:04 9,125.00 9,125.00 9,125.00 9,125.00 0.6K
15:05 9,125.00 9,127.00 9,125.00 9,127.00 0.0K
15:06 9,127.00 9,127.00 9,127.00 9,127.00 0.0K
15:07 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
15:08 9,130.00 9,130.00 9,130.00 9,130.00 1.2K
15:09 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
15:10 9,130.00 9,130.00 9,130.00 9,130.00 0.1K
15:11 9,135.00 9,135.00 9,135.00 9,135.00 2.3K
15:12 9,130.00 9,130.00 9,130.00 9,130.00 0.0K
15:13 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
15:14 9,135.00 9,135.00 9,135.00 9,135.00 0.0K
15:15 9,130.00 9,130.00 9,120.00 9,120.00 0.2K
15:16 9,120.00 9,120.00 9,120.00 9,120.00 1.0K
15:17 9,120.00 9,120.00 9,120.00 9,120.00 0.1K
15:18 9,120.00 9,120.00 9,120.00 9,120.00 0.6K
15:19 9,120.00 9,120.00 9,110.00 9,110.00 1.0K
15:29 9,125.00 9,125.00 9,125.00 9,125.00 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし