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 9,265.00 9,280.00 9,265.00 9,280.00 0.4K
09:01 9,275.00 9,275.00 9,275.00 9,275.00 0.4K
09:02 9,275.00 9,275.00 9,265.00 9,265.00 0.2K
09:03 9,265.00 9,265.00 9,260.00 9,260.00 0.4K
09:04 9,265.00 9,265.00 9,260.00 9,260.00 7.3K
09:05 9,260.00 9,265.00 9,260.00 9,260.00 2.2K
09:06 9,260.00 9,265.00 9,260.00 9,265.00 0.2K
09:07 9,265.00 9,270.00 9,265.00 9,265.00 0.2K
09:08 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
09:09 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
09:10 9,270.00 9,270.00 9,270.00 9,270.00 0.3K
09:11 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:12 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
09:13 9,265.00 9,270.00 9,265.00 9,270.00 0.0K
09:14 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
09:15 9,270.00 9,270.00 9,265.00 9,265.00 1.1K
09:16 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
09:17 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:18 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
09:19 9,270.00 9,270.00 9,260.00 9,270.00 1.2K
09:20 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:21 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:22 9,270.00 9,270.00 9,270.00 9,270.00 0.3K
09:23 9,265.00 9,270.00 9,265.00 9,265.00 3.9K
09:24 9,270.00 9,270.00 9,270.00 9,270.00 0.6K
09:25 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:26 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:28 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:29 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:30 9,270.00 9,270.00 9,270.00 9,270.00 0.7K
09:31 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
09:32 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
09:33 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:34 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:35 9,270.00 9,270.00 9,270.00 9,270.00 1.2K
09:36 9,275.00 9,275.00 9,270.00 9,275.00 0.2K
09:37 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
09:38 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
09:39 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
09:40 9,275.00 9,275.00 9,270.00 9,270.00 0.1K
09:41 9,275.00 9,275.00 9,275.00 9,275.00 0.3K
09:42 9,275.00 9,275.00 9,275.00 9,275.00 0.9K
09:43 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
09:44 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
09:45 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
09:46 9,275.00 9,275.00 9,275.00 9,275.00 0.2K
09:47 9,275.00 9,275.00 9,275.00 9,275.00 0.3K
09:49 9,275.00 9,280.00 9,275.00 9,280.00 1.1K
09:50 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
09:51 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
09:52 9,275.00 9,280.00 9,275.00 9,280.00 0.1K
09:53 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
09:54 9,280.00 9,280.00 9,275.00 9,275.00 0.0K
09:55 9,275.00 9,280.00 9,275.00 9,280.00 0.2K
09:57 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
09:58 9,275.00 9,275.00 9,275.00 9,275.00 0.2K
09:59 9,280.00 9,280.00 9,270.00 9,270.00 0.2K
10:01 9,270.00 9,270.00 9,270.00 9,270.00 7.3K
10:02 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
10:03 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
10:04 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:05 9,275.00 9,280.00 9,275.00 9,280.00 0.1K
10:06 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
10:07 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:08 9,275.00 9,280.00 9,275.00 9,275.00 0.2K
10:09 9,275.00 9,275.00 9,260.00 9,260.00 3.1K
10:10 9,275.00 9,275.00 9,275.00 9,275.00 0.6K
10:11 9,275.00 9,280.00 9,275.00 9,280.00 0.0K
10:12 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
10:14 9,275.00 9,280.00 9,275.00 9,280.00 0.2K
10:15 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
10:16 9,270.00 9,275.00 9,270.00 9,275.00 0.5K
10:17 9,275.00 9,275.00 9,270.00 9,275.00 0.0K
10:18 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:19 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:20 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:22 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:23 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:24 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:25 9,270.00 9,270.00 9,270.00 9,270.00 0.5K
10:26 9,270.00 9,275.00 9,270.00 9,275.00 0.2K
10:27 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:28 9,275.00 9,275.00 9,270.00 9,270.00 0.0K
10:29 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:30 9,270.00 9,270.00 9,265.00 9,265.00 0.8K
10:31 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:32 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:33 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:34 9,270.00 9,270.00 9,270.00 9,270.00 0.5K
10:35 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:36 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:37 9,270.00 9,270.00 9,265.00 9,265.00 0.0K
10:38 9,270.00 9,270.00 9,265.00 9,265.00 0.2K
10:39 9,270.00 9,270.00 9,260.00 9,260.00 1.9K
10:40 9,257.00 9,257.00 9,257.00 9,257.00 0.2K
10:42 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
10:43 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
10:44 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
10:45 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
10:46 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
10:47 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
10:48 9,260.00 9,260.00 9,260.00 9,260.00 0.2K
10:49 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
10:50 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
10:54 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
10:56 9,265.00 9,265.00 9,265.00 9,265.00 1.0K
10:57 9,265.00 9,265.00 9,265.00 9,265.00 0.6K
10:59 9,270.00 9,270.00 9,260.00 9,260.00 0.1K
11:03 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:06 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:07 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:08 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:10 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:12 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
11:13 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
11:16 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:17 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
11:18 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
11:20 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:22 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
11:23 9,265.00 9,265.00 9,265.00 9,265.00 0.8K
11:24 9,270.00 9,270.00 9,270.00 9,270.00 0.6K
11:25 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:28 9,270.00 9,270.00 9,265.00 9,265.00 0.9K
11:31 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
11:32 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:33 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:36 9,265.00 9,265.00 9,260.00 9,260.00 0.3K
11:40 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:42 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:43 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
11:51 9,260.00 9,260.00 9,250.00 9,250.00 6.9K
11:54 9,265.00 9,265.00 9,265.00 9,265.00 0.3K
11:55 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
11:56 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:57 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
11:58 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:59 9,265.00 9,265.00 9,260.00 9,260.00 0.2K
12:00 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:02 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:03 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:04 9,265.00 9,265.00 9,260.00 9,265.00 0.0K
12:05 9,265.00 9,265.00 9,260.00 9,260.00 0.0K
12:09 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
12:12 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:13 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:14 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
12:15 9,260.00 9,265.00 9,260.00 9,265.00 0.1K
12:17 9,265.00 9,265.00 9,265.00 9,265.00 0.9K
12:18 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
12:19 9,260.00 9,260.00 9,260.00 9,260.00 0.3K
12:20 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
12:21 9,260.00 9,260.00 9,255.00 9,260.00 0.1K
12:23 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
12:24 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
12:25 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:26 9,265.00 9,265.00 9,260.00 9,260.00 0.0K
12:27 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
12:28 9,260.00 9,260.00 9,260.00 9,260.00 0.2K
12:30 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
12:31 9,255.00 9,260.00 9,255.00 9,260.00 0.0K
12:33 9,260.00 9,260.00 9,255.00 9,255.00 0.0K
12:34 9,255.00 9,260.00 9,255.00 9,260.00 0.1K
12:35 9,260.00 9,260.00 9,260.00 9,260.00 0.5K
12:37 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:38 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
12:39 9,260.00 9,260.00 9,260.00 9,260.00 0.3K
12:40 9,260.00 9,260.00 9,260.00 9,260.00 0.2K
12:41 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
12:42 9,260.00 9,260.00 9,250.00 9,250.00 1.0K
12:44 9,255.00 9,255.00 9,250.00 9,250.00 0.0K
12:45 9,255.00 9,255.00 9,250.00 9,250.00 1.0K
12:46 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:47 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:48 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:49 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:50 9,255.00 9,255.00 9,255.00 9,255.00 0.2K
12:51 9,250.00 9,250.00 9,250.00 9,250.00 0.1K
12:54 9,250.00 9,250.00 9,250.00 9,250.00 1.1K
12:57 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
12:58 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:59 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:00 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:01 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:04 9,265.00 9,265.00 9,265.00 9,265.00 0.5K
13:06 9,260.00 9,265.00 9,260.00 9,265.00 0.1K
13:07 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
13:08 9,265.00 9,265.00 9,265.00 9,265.00 0.6K
13:09 9,267.00 9,267.00 9,267.00 9,267.00 0.0K
13:10 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:12 9,270.00 9,270.00 9,265.00 9,265.00 0.1K
13:15 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:16 9,270.00 9,270.00 9,265.00 9,265.00 0.6K
13:17 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:19 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:20 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:21 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:22 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
13:23 9,265.00 9,265.00 9,260.00 9,260.00 0.7K
13:24 9,260.00 9,260.00 9,255.00 9,260.00 0.2K
13:25 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
13:26 9,255.00 9,255.00 9,255.00 9,255.00 0.2K
13:30 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
13:32 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
13:33 9,265.00 9,265.00 9,260.00 9,260.00 0.8K
13:35 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:36 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:37 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:39 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:40 9,265.00 9,265.00 9,265.00 9,265.00 0.6K
13:41 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
13:43 9,270.00 9,270.00 9,265.00 9,270.00 0.0K
13:44 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:45 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:46 9,270.00 9,270.00 9,265.00 9,265.00 0.1K
13:47 9,260.00 9,260.00 9,260.00 9,260.00 0.4K
13:50 9,260.00 9,260.00 9,260.00 9,260.00 0.2K
13:51 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:52 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:53 9,270.00 9,270.00 9,270.00 9,270.00 1.0K
13:55 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:56 9,260.00 9,260.00 9,260.00 9,260.00 0.5K
13:57 9,260.00 9,260.00 9,255.00 9,255.00 0.2K
14:00 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
14:01 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
14:02 9,255.00 9,255.00 9,255.00 9,255.00 0.4K
14:03 9,250.00 9,250.00 9,250.00 9,250.00 0.3K
14:07 9,260.00 9,260.00 9,250.00 9,250.00 0.7K
14:13 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
14:14 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
14:15 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
14:17 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
14:18 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
14:20 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
14:21 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
14:22 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:23 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:24 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:25 9,255.00 9,255.00 9,245.00 9,245.00 0.3K
14:26 9,245.00 9,250.00 9,245.00 9,250.00 0.7K
14:28 9,250.00 9,250.00 9,245.00 9,245.00 0.0K
14:29 9,240.00 9,240.00 9,240.00 9,240.00 1.0K
14:30 9,245.00 9,250.00 9,245.00 9,250.00 0.6K
14:31 9,250.00 9,250.00 9,247.00 9,247.00 0.0K
14:32 9,250.00 9,250.00 9,250.00 9,250.00 0.1K
14:33 9,250.00 9,250.00 9,250.00 9,250.00 0.2K
14:34 9,250.00 9,250.00 9,250.00 9,250.00 0.2K
14:35 9,250.00 9,250.00 9,240.00 9,240.00 0.3K
14:37 9,245.00 9,245.00 9,245.00 9,245.00 0.0K
14:38 9,245.00 9,245.00 9,245.00 9,245.00 0.0K
14:39 9,240.00 9,240.00 9,235.00 9,235.00 0.3K
14:40 9,235.00 9,235.00 9,235.00 9,235.00 1.0K
14:41 9,245.00 9,245.00 9,245.00 9,245.00 0.0K
14:42 9,245.00 9,245.00 9,235.00 9,235.00 0.2K
14:45 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
14:46 9,245.00 9,245.00 9,245.00 9,245.00 0.0K
14:49 9,240.00 9,245.00 9,240.00 9,245.00 0.2K
14:50 9,245.00 9,245.00 9,245.00 9,245.00 0.2K
14:51 9,245.00 9,250.00 9,245.00 9,250.00 0.1K
14:52 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
14:53 9,250.00 9,250.00 9,250.00 9,250.00 0.1K
14:54 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
14:55 9,250.00 9,250.00 9,245.00 9,250.00 0.4K
14:56 9,250.00 9,250.00 9,250.00 9,250.00 1.0K
15:01 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
15:02 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
15:03 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
15:04 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
15:05 9,260.00 9,260.00 9,255.00 9,255.00 0.1K
15:06 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
15:07 9,255.00 9,255.00 9,255.00 9,255.00 0.7K
15:08 9,255.00 9,255.00 9,250.00 9,250.00 2.1K
15:09 9,250.00 9,250.00 9,250.00 9,250.00 0.1K
15:12 9,250.00 9,250.00 9,250.00 9,250.00 0.6K
15:13 9,250.00 9,250.00 9,245.00 9,245.00 1.6K
15:14 9,245.00 9,250.00 9,245.00 9,245.00 2.9K
15:15 9,250.00 9,250.00 9,250.00 9,250.00 0.5K
15:16 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
15:17 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
15:19 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
15:29 9,260.00 9,260.00 9,260.00 9,260.00 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし