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 9,350.00 9,360.00 9,350.00 9,360.00 9.9K
09:01 9,360.00 9,360.00 9,350.00 9,350.00 0.1K
09:02 9,355.00 9,355.00 9,350.00 9,350.00 0.1K
09:03 9,350.00 9,350.00 9,345.00 9,345.00 14.9K
09:04 9,345.00 9,355.00 9,345.00 9,355.00 2.5K
09:05 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
09:06 9,345.00 9,350.00 9,340.00 9,345.00 0.3K
09:07 9,345.00 9,350.00 9,345.00 9,350.00 0.9K
09:08 9,350.00 9,355.00 9,350.00 9,350.00 0.9K
09:09 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
09:10 9,350.00 9,350.00 9,350.00 9,350.00 1.6K
09:11 9,350.00 9,350.00 9,350.00 9,350.00 0.7K
09:12 9,350.00 9,350.00 9,345.00 9,345.00 0.0K
09:13 9,340.00 9,340.00 9,340.00 9,340.00 0.2K
09:14 9,340.00 9,355.00 9,340.00 9,355.00 0.9K
09:15 9,335.00 9,350.00 9,335.00 9,350.00 2.3K
09:16 9,350.00 9,350.00 9,350.00 9,350.00 0.3K
09:17 9,350.00 9,350.00 9,347.00 9,347.00 0.1K
09:18 9,350.00 9,350.00 9,350.00 9,350.00 1.7K
09:19 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
09:20 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:21 9,350.00 9,350.00 9,345.00 9,345.00 1.8K
09:22 9,350.00 9,350.00 9,350.00 9,350.00 0.5K
09:23 9,340.00 9,340.00 9,340.00 9,340.00 0.2K
09:24 9,335.00 9,340.00 9,335.00 9,340.00 0.1K
09:26 9,340.00 9,340.00 9,340.00 9,340.00 0.2K
09:27 9,340.00 9,340.00 9,340.00 9,340.00 0.6K
09:28 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
09:29 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
09:30 9,340.00 9,340.00 9,340.00 9,340.00 0.2K
09:31 9,340.00 9,340.00 9,335.00 9,340.00 0.2K
09:32 9,340.00 9,340.00 9,335.00 9,340.00 0.3K
09:33 9,340.00 9,340.00 9,335.00 9,340.00 0.7K
09:34 9,340.00 9,340.00 9,330.00 9,330.00 0.1K
09:35 9,340.00 9,340.00 9,340.00 9,340.00 0.9K
09:36 9,340.00 9,340.00 9,325.00 9,340.00 0.2K
09:37 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
09:38 9,325.00 9,340.00 9,325.00 9,340.00 0.1K
09:39 9,340.00 9,340.00 9,330.00 9,340.00 0.1K
09:40 9,340.00 9,340.00 9,330.00 9,330.00 0.1K
09:41 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
09:42 9,340.00 9,340.00 9,340.00 9,340.00 0.2K
09:43 9,340.00 9,340.00 9,330.00 9,330.00 0.2K
09:44 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
09:45 9,335.00 9,335.00 9,335.00 9,335.00 0.2K
09:46 9,330.00 9,335.00 9,330.00 9,335.00 0.4K
09:47 9,330.00 9,335.00 9,330.00 9,335.00 0.0K
09:48 9,335.00 9,335.00 9,330.00 9,330.00 0.0K
09:49 9,330.00 9,335.00 9,330.00 9,335.00 1.0K
09:50 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
09:51 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:52 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
09:53 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
09:54 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
09:55 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:56 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:57 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:58 9,335.00 9,335.00 9,335.00 9,335.00 0.2K
10:00 9,335.00 9,335.00 9,330.00 9,330.00 1.5K
10:02 9,330.00 9,335.00 9,330.00 9,335.00 1.2K
10:03 9,330.00 9,330.00 9,330.00 9,330.00 0.6K
10:04 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
10:06 9,335.00 9,340.00 9,335.00 9,340.00 3.9K
10:07 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
10:08 9,335.00 9,335.00 9,332.00 9,335.00 0.1K
10:09 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
10:11 9,332.00 9,332.00 9,332.00 9,332.00 0.0K
10:12 9,332.00 9,332.00 9,332.00 9,332.00 0.0K
10:13 9,332.00 9,335.00 9,332.00 9,335.00 1.2K
10:14 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:15 9,335.00 9,335.00 9,335.00 9,335.00 0.7K
10:16 9,340.00 9,340.00 9,335.00 9,335.00 0.2K
10:18 9,335.00 9,335.00 9,335.00 9,335.00 0.2K
10:19 9,340.00 9,340.00 9,340.00 9,340.00 1.5K
10:20 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:21 9,335.00 9,335.00 9,335.00 9,335.00 0.9K
10:22 9,330.00 9,340.00 9,330.00 9,340.00 0.8K
10:23 9,340.00 9,340.00 9,340.00 9,340.00 0.5K
10:24 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:25 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
10:26 9,340.00 9,340.00 9,337.00 9,340.00 0.0K
10:27 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:28 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
10:29 9,340.00 9,340.00 9,335.00 9,340.00 1.0K
10:30 9,340.00 9,340.00 9,340.00 9,340.00 0.7K
10:31 9,340.00 9,340.00 9,337.00 9,340.00 0.4K
10:32 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:33 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:34 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:35 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
10:36 9,340.00 9,340.00 9,330.00 9,330.00 2.2K
10:37 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
10:38 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
10:39 9,335.00 9,340.00 9,335.00 9,340.00 0.1K
10:40 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:41 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
10:44 9,340.00 9,340.00 9,335.00 9,335.00 0.0K
10:45 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
10:47 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
10:55 9,330.00 9,330.00 9,330.00 9,330.00 1.8K
10:56 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
10:57 9,330.00 9,335.00 9,330.00 9,332.00 0.2K
10:59 9,332.00 9,332.00 9,330.00 9,330.00 0.0K
11:00 9,330.00 9,335.00 9,330.00 9,335.00 0.0K
11:01 9,332.00 9,332.00 9,332.00 9,332.00 0.0K
11:04 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
11:05 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:06 9,335.00 9,335.00 9,335.00 9,335.00 0.2K
11:14 9,332.00 9,335.00 9,330.00 9,330.00 0.2K
11:15 9,330.00 9,330.00 9,330.00 9,330.00 0.6K
11:17 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:18 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:21 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
11:23 9,335.00 9,335.00 9,320.00 9,320.00 6.7K
11:31 9,335.00 9,335.00 9,335.00 9,335.00 0.1K
11:32 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:33 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:34 9,325.00 9,325.00 9,320.00 9,320.00 0.1K
11:35 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
11:36 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
11:41 9,325.00 9,325.00 9,325.00 9,325.00 0.2K
11:42 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
11:44 9,330.00 9,330.00 9,330.00 9,330.00 0.2K
11:48 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:49 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:54 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
11:56 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
11:58 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
11:59 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
12:00 9,330.00 9,330.00 9,330.00 9,330.00 1.3K
12:01 9,330.00 9,330.00 9,330.00 9,330.00 0.2K
12:03 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:04 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:05 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
12:06 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:07 9,320.00 9,320.00 9,320.00 9,320.00 0.6K
12:10 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
12:11 9,325.00 9,325.00 9,315.00 9,315.00 0.3K
12:13 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
12:14 9,315.00 9,315.00 9,315.00 9,315.00 0.4K
12:21 9,320.00 9,320.00 9,315.00 9,320.00 0.2K
12:22 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:23 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:24 9,315.00 9,315.00 9,315.00 9,315.00 0.7K
12:26 9,315.00 9,315.00 9,315.00 9,315.00 1.0K
12:27 9,320.00 9,320.00 9,315.00 9,315.00 0.6K
12:28 9,315.00 9,325.00 9,315.00 9,325.00 1.6K
12:30 9,320.00 9,320.00 9,320.00 9,320.00 0.3K
12:31 9,325.00 9,325.00 9,315.00 9,325.00 1.5K
12:32 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
12:33 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
12:34 9,325.00 9,325.00 9,315.00 9,315.00 0.0K
12:35 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:36 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:37 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
12:38 9,315.00 9,320.00 9,315.00 9,320.00 0.3K
12:39 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:40 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:42 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:43 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
12:44 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:45 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
12:46 9,315.00 9,315.00 9,315.00 9,315.00 0.8K
12:47 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
12:49 9,315.00 9,315.00 9,310.00 9,310.00 0.5K
12:50 9,305.00 9,305.00 9,305.00 9,305.00 4.6K
12:52 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
12:54 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
12:55 9,310.00 9,315.00 9,310.00 9,315.00 0.0K
12:59 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:00 9,315.00 9,315.00 9,310.00 9,315.00 0.3K
13:01 9,317.00 9,317.00 9,317.00 9,317.00 2.1K
13:02 9,315.00 9,315.00 9,315.00 9,315.00 0.3K
13:03 9,320.00 9,320.00 9,320.00 9,320.00 2.2K
13:05 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:12 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:13 9,320.00 9,320.00 9,315.00 9,315.00 0.6K
13:14 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:15 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:16 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:17 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:18 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:19 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:20 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:21 9,315.00 9,315.00 9,315.00 9,315.00 0.2K
13:23 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
13:25 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:26 9,320.00 9,320.00 9,315.00 9,315.00 0.1K
13:28 9,320.00 9,320.00 9,320.00 9,320.00 0.8K
13:29 9,325.00 9,335.00 9,325.00 9,335.00 1.2K
13:33 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:34 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:37 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
13:42 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
13:43 9,315.00 9,315.00 9,315.00 9,315.00 0.1K
13:44 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
13:46 9,322.00 9,322.00 9,322.00 9,322.00 0.1K
13:47 9,315.00 9,315.00 9,315.00 9,315.00 0.2K
13:49 9,322.00 9,322.00 9,322.00 9,322.00 0.0K
13:50 9,322.00 9,322.00 9,322.00 9,322.00 0.0K
13:51 9,322.00 9,322.00 9,322.00 9,322.00 0.0K
13:53 9,322.00 9,330.00 9,322.00 9,330.00 0.1K
13:59 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
14:02 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
14:05 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
14:06 9,320.00 9,320.00 9,315.00 9,315.00 0.5K
14:07 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
14:08 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
14:10 9,325.00 9,325.00 9,320.00 9,320.00 0.0K
14:12 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
14:13 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
14:16 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
14:19 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
14:22 9,325.00 9,325.00 9,325.00 9,325.00 0.3K
14:23 9,325.00 9,325.00 9,325.00 9,325.00 0.3K
14:24 9,325.00 9,325.00 9,320.00 9,320.00 0.0K
14:26 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
14:28 9,322.00 9,325.00 9,320.00 9,320.00 0.5K
14:30 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
14:31 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
14:32 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
14:33 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
14:34 9,325.00 9,325.00 9,325.00 9,325.00 0.2K
14:35 9,320.00 9,322.00 9,320.00 9,322.00 0.1K
14:38 9,320.00 9,320.00 9,315.00 9,315.00 0.2K
14:40 9,320.00 9,320.00 9,315.00 9,315.00 0.1K
14:41 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:42 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:43 9,315.00 9,315.00 9,315.00 9,315.00 0.3K
14:44 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:45 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:46 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:47 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
14:48 9,320.00 9,320.00 9,320.00 9,320.00 0.3K
14:49 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
14:50 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
14:55 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
14:59 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
15:00 9,325.00 9,325.00 9,322.00 9,322.00 0.1K
15:01 9,325.00 9,325.00 9,320.00 9,320.00 0.2K
15:03 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
15:04 9,325.00 9,325.00 9,325.00 9,325.00 0.1K
15:05 9,325.00 9,325.00 9,325.00 9,325.00 0.2K
15:07 9,320.00 9,320.00 9,320.00 9,320.00 1.8K
15:08 9,320.00 9,320.00 9,320.00 9,320.00 0.2K
15:09 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
15:10 9,320.00 9,320.00 9,320.00 9,320.00 0.5K
15:11 9,322.00 9,322.00 9,320.00 9,320.00 0.2K
15:14 9,320.00 9,320.00 9,320.00 9,320.00 0.2K
15:16 9,320.00 9,320.00 9,320.00 9,320.00 0.3K
15:17 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
15:19 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
15:29 9,315.00 9,315.00 9,315.00 9,315.00 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし