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 9,400.00 9,405.00 9,400.00 9,405.00 1.9K
09:01 9,415.00 9,415.00 9,410.00 9,415.00 1.7K
09:02 9,410.00 9,415.00 9,407.00 9,407.00 0.0K
09:03 9,407.00 9,407.00 9,400.00 9,400.00 0.7K
09:04 9,400.00 9,405.00 9,400.00 9,405.00 1.0K
09:05 9,400.00 9,410.00 9,400.00 9,405.00 1.8K
09:06 9,405.00 9,405.00 9,405.00 9,405.00 5.0K
09:07 9,405.00 9,405.00 9,400.00 9,405.00 0.3K
09:08 9,405.00 9,405.00 9,405.00 9,405.00 0.6K
09:09 9,405.00 9,405.00 9,405.00 9,405.00 1.5K
09:10 9,405.00 9,405.00 9,405.00 9,405.00 0.3K
09:11 9,405.00 9,405.00 9,400.00 9,400.00 0.4K
09:12 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
09:13 9,400.00 9,400.00 9,400.00 9,400.00 0.3K
09:14 9,400.00 9,400.00 9,400.00 9,400.00 0.2K
09:15 9,400.00 9,400.00 9,400.00 9,400.00 0.4K
09:16 9,400.00 9,400.00 9,400.00 9,400.00 50.0K
09:17 9,400.00 9,400.00 9,400.00 9,400.00 0.5K
09:18 9,400.00 9,400.00 9,400.00 9,400.00 2.4K
09:19 9,400.00 9,405.00 9,400.00 9,400.00 3.2K
09:20 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
09:21 9,405.00 9,410.00 9,405.00 9,410.00 0.2K
09:22 9,410.00 9,410.00 9,410.00 9,410.00 0.5K
09:23 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
09:24 9,410.00 9,410.00 9,410.00 9,410.00 0.3K
09:26 9,410.00 9,410.00 9,405.00 9,405.00 0.0K
09:27 9,410.00 9,410.00 9,405.00 9,405.00 0.7K
09:28 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
09:29 9,400.00 9,400.00 9,400.00 9,400.00 0.2K
09:30 9,405.00 9,410.00 9,405.00 9,410.00 0.2K
09:31 9,410.00 9,410.00 9,410.00 9,410.00 0.3K
09:32 9,410.00 9,410.00 9,405.00 9,405.00 0.2K
09:33 9,410.00 9,410.00 9,405.00 9,410.00 0.1K
09:34 9,410.00 9,410.00 9,405.00 9,410.00 0.1K
09:35 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
09:36 9,405.00 9,410.00 9,405.00 9,410.00 0.4K
09:37 9,410.00 9,410.00 9,405.00 9,405.00 0.2K
09:38 9,405.00 9,405.00 9,405.00 9,405.00 0.4K
09:39 9,405.00 9,405.00 9,400.00 9,400.00 0.0K
09:40 9,405.00 9,405.00 9,405.00 9,405.00 1.0K
09:41 9,405.00 9,405.00 9,400.00 9,400.00 0.2K
09:42 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
09:43 9,400.00 9,405.00 9,400.00 9,405.00 0.2K
09:44 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
09:45 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
09:46 9,405.00 9,405.00 9,400.00 9,400.00 0.0K
09:47 9,405.00 9,410.00 9,405.00 9,410.00 0.3K
09:48 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
09:49 9,410.00 9,410.00 9,405.00 9,405.00 0.6K
09:50 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
09:51 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
09:52 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
09:53 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
09:54 9,407.00 9,407.00 9,407.00 9,407.00 0.0K
09:55 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
09:56 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
09:57 9,410.00 9,410.00 9,405.00 9,410.00 0.1K
09:58 9,405.00 9,405.00 9,400.00 9,400.00 0.8K
10:00 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
10:01 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:02 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:03 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:04 9,400.00 9,400.00 9,400.00 9,400.00 0.2K
10:05 9,400.00 9,405.00 9,400.00 9,405.00 0.1K
10:06 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
10:07 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
10:09 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:10 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:11 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
10:12 9,405.00 9,405.00 9,400.00 9,405.00 0.3K
10:13 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
10:14 9,400.00 9,405.00 9,400.00 9,400.00 0.2K
10:15 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:16 9,400.00 9,405.00 9,400.00 9,405.00 0.1K
10:17 9,400.00 9,405.00 9,400.00 9,405.00 0.1K
10:18 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:19 9,402.00 9,405.00 9,400.00 9,405.00 0.1K
10:20 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
10:21 9,405.00 9,410.00 9,405.00 9,410.00 3.2K
10:22 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
10:23 9,410.00 9,410.00 9,410.00 9,410.00 0.7K
10:24 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
10:25 9,400.00 9,405.00 9,400.00 9,405.00 0.1K
10:26 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:27 9,405.00 9,405.00 9,400.00 9,400.00 0.3K
10:28 9,405.00 9,405.00 9,400.00 9,405.00 0.1K
10:29 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:30 9,405.00 9,405.00 9,405.00 9,405.00 0.6K
10:31 9,405.00 9,405.00 9,405.00 9,405.00 1.4K
10:32 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:33 9,402.00 9,405.00 9,400.00 9,400.00 0.4K
10:34 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:35 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
10:36 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:37 9,405.00 9,405.00 9,402.00 9,402.00 0.0K
10:38 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
10:39 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
10:40 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
10:41 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
10:42 9,402.00 9,402.00 9,400.00 9,400.00 0.0K
10:44 9,400.00 9,400.00 9,400.00 9,400.00 0.6K
10:46 9,402.00 9,402.00 9,402.00 9,402.00 0.3K
10:47 9,402.00 9,402.00 9,400.00 9,400.00 0.0K
10:48 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
10:49 9,402.00 9,402.00 9,402.00 9,402.00 0.1K
10:50 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
10:51 9,400.00 9,405.00 9,400.00 9,405.00 0.1K
10:53 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
10:54 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
10:55 9,400.00 9,400.00 9,400.00 9,400.00 0.2K
10:56 9,400.00 9,405.00 9,400.00 9,405.00 0.6K
10:57 9,405.00 9,405.00 9,405.00 9,405.00 1.2K
10:58 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:00 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
11:01 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
11:02 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
11:03 9,405.00 9,405.00 9,400.00 9,400.00 0.0K
11:04 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:05 9,405.00 9,405.00 9,400.00 9,400.00 0.0K
11:06 9,405.00 9,405.00 9,400.00 9,405.00 1.2K
11:07 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
11:08 9,400.00 9,405.00 9,400.00 9,400.00 0.6K
11:09 9,400.00 9,400.00 9,400.00 9,400.00 3.5K
11:10 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:11 9,400.00 9,400.00 9,400.00 9,400.00 0.2K
11:12 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:13 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:14 9,400.00 9,400.00 9,400.00 9,400.00 0.3K
11:16 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
11:17 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
11:20 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
11:21 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:22 9,405.00 9,405.00 9,400.00 9,400.00 0.0K
11:24 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
11:25 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:26 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
11:27 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:28 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:30 9,405.00 9,405.00 9,405.00 9,405.00 2.3K
11:31 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
11:32 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:33 9,405.00 9,405.00 9,405.00 9,405.00 1.1K
11:34 9,405.00 9,405.00 9,405.00 9,405.00 0.4K
11:35 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:36 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
11:38 9,400.00 9,400.00 9,400.00 9,400.00 0.2K
11:39 9,400.00 9,400.00 9,400.00 9,400.00 0.3K
11:40 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:41 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:43 9,405.00 9,405.00 9,400.00 9,400.00 0.4K
11:45 9,400.00 9,405.00 9,400.00 9,405.00 0.0K
11:46 9,405.00 9,405.00 9,400.00 9,400.00 0.2K
11:48 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:50 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
11:52 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:54 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:56 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:58 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
11:59 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:01 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:02 9,405.00 9,405.00 9,402.00 9,402.00 0.2K
12:03 9,402.00 9,402.00 9,400.00 9,400.00 1.9K
12:04 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
12:05 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
12:06 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:07 9,405.00 9,405.00 9,402.00 9,402.00 0.2K
12:10 9,405.00 9,405.00 9,402.00 9,402.00 0.2K
12:11 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:12 9,402.00 9,405.00 9,402.00 9,405.00 0.0K
12:13 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:14 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:15 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
12:17 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
12:19 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
12:20 9,402.00 9,402.00 9,402.00 9,402.00 0.1K
12:21 9,402.00 9,405.00 9,402.00 9,405.00 1.3K
12:24 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
12:26 9,402.00 9,402.00 9,402.00 9,402.00 0.1K
12:28 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:29 9,402.00 9,402.00 9,400.00 9,400.00 1.6K
12:30 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
12:33 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:35 9,405.00 9,405.00 9,405.00 9,405.00 0.5K
12:36 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
12:39 9,410.00 9,410.00 9,410.00 9,410.00 0.7K
12:40 9,410.00 9,410.00 9,410.00 9,410.00 0.5K
12:44 9,410.00 9,410.00 9,405.00 9,405.00 0.3K
12:45 9,405.00 9,405.00 9,405.00 9,405.00 0.3K
12:48 9,402.00 9,402.00 9,400.00 9,400.00 0.3K
12:49 9,405.00 9,405.00 9,400.00 9,400.00 0.0K
12:50 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
12:51 9,400.00 9,405.00 9,400.00 9,405.00 0.0K
12:52 9,400.00 9,400.00 9,400.00 9,400.00 0.6K
12:53 9,400.00 9,400.00 9,400.00 9,400.00 0.5K
12:54 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
12:55 9,400.00 9,405.00 9,400.00 9,405.00 0.0K
12:56 9,405.00 9,405.00 9,400.00 9,400.00 1.0K
12:57 9,400.00 9,405.00 9,400.00 9,405.00 0.3K
12:58 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
12:59 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
13:00 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:01 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:02 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:03 9,407.00 9,407.00 9,405.00 9,405.00 0.1K
13:05 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:06 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:07 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
13:08 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
13:09 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
13:12 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:13 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:15 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:17 9,405.00 9,405.00 9,400.00 9,400.00 2.5K
13:21 9,400.00 9,400.00 9,400.00 9,400.00 0.8K
13:25 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
13:27 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:29 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:34 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
13:37 9,400.00 9,400.00 9,400.00 9,400.00 0.2K
13:38 9,397.00 9,397.00 9,397.00 9,397.00 0.0K
13:39 9,395.00 9,395.00 9,395.00 9,395.00 1.3K
13:40 9,395.00 9,395.00 9,385.00 9,385.00 4.0K
13:44 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
13:46 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
13:47 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
13:49 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
13:50 9,395.00 9,395.00 9,395.00 9,395.00 2.3K
13:52 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
13:53 9,390.00 9,390.00 9,390.00 9,390.00 0.1K
13:56 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
13:58 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:01 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:02 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:06 9,395.00 9,395.00 9,390.00 9,395.00 0.2K
14:07 9,390.00 9,390.00 9,390.00 9,390.00 0.9K
14:09 9,390.00 9,390.00 9,390.00 9,390.00 0.5K
14:10 9,390.00 9,390.00 9,390.00 9,390.00 0.5K
14:13 9,390.00 9,390.00 9,390.00 9,390.00 3.0K
14:14 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
14:16 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
14:22 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
14:23 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:24 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
14:25 9,400.00 9,405.00 9,400.00 9,405.00 0.0K
14:26 9,405.00 9,405.00 9,405.00 9,405.00 0.3K
14:27 9,400.00 9,402.00 9,400.00 9,400.00 0.2K
14:29 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:30 9,400.00 9,400.00 9,400.00 9,400.00 1.2K
14:31 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:32 9,400.00 9,405.00 9,400.00 9,405.00 1.0K
14:34 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:35 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
14:36 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
14:37 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
14:38 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
14:39 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:40 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:42 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:43 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:44 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
14:45 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:46 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
14:48 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:49 9,405.00 9,405.00 9,400.00 9,400.00 0.0K
14:50 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
14:51 9,402.00 9,402.00 9,400.00 9,400.00 0.0K
14:52 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:54 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:55 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
14:56 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:58 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
14:59 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
15:01 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
15:04 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
15:07 9,405.00 9,405.00 9,405.00 9,405.00 0.1K
15:08 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
15:09 9,405.00 9,405.00 9,400.00 9,405.00 0.1K
15:10 9,405.00 9,405.00 9,405.00 9,405.00 5.0K
15:11 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
15:12 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
15:13 9,405.00 9,405.00 9,405.00 9,405.00 0.0K
15:15 9,400.00 9,405.00 9,400.00 9,405.00 0.5K
15:16 9,405.00 9,405.00 9,400.00 9,400.00 0.1K
15:17 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
15:18 9,405.00 9,405.00 9,405.00 9,405.00 2.2K
15:19 9,405.00 9,405.00 9,405.00 9,405.00 0.2K
15:29 9,400.00 9,400.00 9,400.00 9,400.00 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし