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 9,515.00 9,515.00 9,470.00 9,470.00 0.8K
09:01 9,475.00 9,490.00 9,470.00 9,485.00 1.0K
09:02 9,485.00 9,485.00 9,485.00 9,485.00 1.7K
09:03 9,495.00 9,500.00 9,495.00 9,500.00 0.1K
09:04 9,495.00 9,495.00 9,490.00 9,490.00 0.2K
09:05 9,495.00 9,500.00 9,485.00 9,500.00 0.6K
09:06 9,495.00 9,495.00 9,495.00 9,495.00 0.0K
09:07 9,495.00 9,495.00 9,495.00 9,495.00 0.1K
09:08 9,495.00 9,495.00 9,495.00 9,495.00 0.3K
09:09 9,495.00 9,495.00 9,490.00 9,490.00 0.3K
09:10 9,490.00 9,495.00 9,490.00 9,490.00 0.5K
09:11 9,490.00 9,490.00 9,485.00 9,490.00 14.1K
09:12 9,490.00 9,490.00 9,490.00 9,490.00 0.2K
09:13 9,490.00 9,490.00 9,487.00 9,490.00 0.3K
09:14 9,490.00 9,490.00 9,490.00 9,490.00 0.0K
09:15 9,490.00 9,495.00 9,490.00 9,495.00 0.3K
09:16 9,495.00 9,495.00 9,495.00 9,495.00 0.1K
09:17 9,495.00 9,495.00 9,495.00 9,495.00 0.3K
09:18 9,492.00 9,495.00 9,492.00 9,495.00 0.1K
09:19 9,495.00 9,495.00 9,495.00 9,495.00 0.0K
09:20 9,495.00 9,495.00 9,490.00 9,490.00 0.2K
09:21 9,495.00 9,495.00 9,490.00 9,490.00 0.0K
09:22 9,490.00 9,495.00 9,490.00 9,495.00 0.1K
09:23 9,495.00 9,495.00 9,495.00 9,495.00 0.1K
09:24 9,490.00 9,490.00 9,490.00 9,490.00 0.2K
09:25 9,485.00 9,487.00 9,485.00 9,485.00 0.3K
09:26 9,485.00 9,490.00 9,485.00 9,490.00 0.1K
09:27 9,485.00 9,485.00 9,480.00 9,480.00 0.1K
09:28 9,480.00 9,480.00 9,480.00 9,480.00 0.1K
09:29 9,480.00 9,480.00 9,480.00 9,480.00 0.1K
09:30 9,485.00 9,485.00 9,485.00 9,485.00 0.3K
09:31 9,485.00 9,485.00 9,480.00 9,485.00 0.1K
09:32 9,485.00 9,485.00 9,485.00 9,485.00 0.5K
09:33 9,490.00 9,490.00 9,485.00 9,490.00 0.1K
09:34 9,485.00 9,490.00 9,485.00 9,490.00 0.8K
09:35 9,490.00 9,490.00 9,490.00 9,490.00 0.2K
09:36 9,490.00 9,490.00 9,487.00 9,490.00 0.1K
09:38 9,490.00 9,490.00 9,490.00 9,490.00 0.2K
09:39 9,490.00 9,490.00 9,487.00 9,490.00 0.0K
09:40 9,490.00 9,490.00 9,490.00 9,490.00 1.6K
09:41 9,495.00 9,495.00 9,495.00 9,495.00 0.0K
09:42 9,495.00 9,495.00 9,495.00 9,495.00 0.2K
09:43 9,495.00 9,495.00 9,495.00 9,495.00 0.1K
09:44 9,495.00 9,495.00 9,495.00 9,495.00 0.0K
09:45 9,495.00 9,495.00 9,495.00 9,495.00 1.0K
09:46 9,495.00 9,495.00 9,495.00 9,495.00 3.0K
09:47 9,495.00 9,495.00 9,495.00 9,495.00 1.9K
09:48 9,500.00 9,500.00 9,500.00 9,500.00 0.1K
09:49 9,500.00 9,500.00 9,495.00 9,500.00 0.3K
09:50 9,495.00 9,500.00 9,495.00 9,495.00 1.9K
09:51 9,495.00 9,495.00 9,495.00 9,495.00 4.0K
09:52 9,495.00 9,500.00 9,495.00 9,495.00 0.3K
09:53 9,495.00 9,495.00 9,495.00 9,495.00 0.0K
09:54 9,495.00 9,495.00 9,495.00 9,495.00 0.3K
09:55 9,495.00 9,495.00 9,495.00 9,495.00 0.1K
09:59 9,500.00 9,500.00 9,500.00 9,500.00 0.1K
10:00 9,500.00 9,500.00 9,500.00 9,500.00 3.1K
10:01 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:02 9,500.00 9,505.00 9,500.00 9,505.00 0.4K
10:04 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
10:05 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
10:06 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
10:07 9,500.00 9,505.00 9,500.00 9,505.00 0.2K
10:08 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
10:09 9,505.00 9,505.00 9,500.00 9,505.00 0.2K
10:10 9,500.00 9,505.00 9,500.00 9,505.00 1.0K
10:12 9,505.00 9,505.00 9,505.00 9,505.00 2.0K
10:13 9,505.00 9,505.00 9,505.00 9,505.00 0.5K
10:14 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
10:15 9,505.00 9,510.00 9,505.00 9,510.00 0.2K
10:16 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:17 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:18 9,510.00 9,510.00 9,510.00 9,510.00 5.0K
10:19 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:20 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:21 9,510.00 9,510.00 9,505.00 9,505.00 0.2K
10:22 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:23 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
10:24 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
10:25 9,510.00 9,510.00 9,510.00 9,510.00 0.7K
10:26 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:27 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:28 9,510.00 9,510.00 9,505.00 9,505.00 0.8K
10:29 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:30 9,510.00 9,510.00 9,510.00 9,510.00 0.4K
10:31 9,510.00 9,510.00 9,510.00 9,510.00 0.2K
10:32 9,507.00 9,510.00 9,507.00 9,510.00 0.0K
10:33 9,510.00 9,510.00 9,510.00 9,510.00 0.4K
10:34 9,510.00 9,510.00 9,510.00 9,510.00 0.2K
10:35 9,510.00 9,515.00 9,510.00 9,515.00 1.0K
10:36 9,515.00 9,515.00 9,515.00 9,515.00 1.8K
10:37 9,515.00 9,515.00 9,510.00 9,510.00 0.2K
10:38 9,515.00 9,515.00 9,515.00 9,515.00 0.5K
10:39 9,512.00 9,515.00 9,512.00 9,512.00 0.0K
10:40 9,515.00 9,515.00 9,512.00 9,512.00 0.9K
10:41 9,512.00 9,512.00 9,512.00 9,512.00 0.0K
10:42 9,512.00 9,512.00 9,512.00 9,512.00 0.0K
10:43 9,512.00 9,512.00 9,510.00 9,510.00 0.1K
10:45 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
10:47 9,512.00 9,515.00 9,510.00 9,515.00 0.2K
10:49 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
10:50 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
10:52 9,512.00 9,512.00 9,510.00 9,510.00 0.2K
10:53 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
10:54 9,512.00 9,512.00 9,510.00 9,510.00 0.1K
10:55 9,510.00 9,515.00 9,510.00 9,512.00 0.0K
10:57 9,515.00 9,515.00 9,510.00 9,510.00 4.3K
10:58 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
10:59 9,515.00 9,515.00 9,515.00 9,515.00 0.8K
11:00 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
11:01 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
11:02 9,515.00 9,515.00 9,512.00 9,515.00 0.3K
11:03 9,510.00 9,510.00 9,510.00 9,510.00 0.6K
11:05 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
11:06 9,515.00 9,515.00 9,510.00 9,510.00 0.0K
11:07 9,510.00 9,510.00 9,510.00 9,510.00 0.2K
11:08 9,510.00 9,510.00 9,510.00 9,510.00 0.5K
11:10 9,510.00 9,515.00 9,510.00 9,515.00 0.3K
11:11 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
11:13 9,515.00 9,515.00 9,510.00 9,515.00 0.3K
11:14 9,510.00 9,515.00 9,510.00 9,515.00 0.0K
11:15 9,515.00 9,515.00 9,515.00 9,515.00 0.2K
11:16 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
11:17 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
11:19 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
11:20 9,510.00 9,515.00 9,510.00 9,515.00 0.1K
11:21 9,515.00 9,515.00 9,510.00 9,510.00 1.5K
11:22 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
11:23 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
11:30 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
11:32 9,515.00 9,515.00 9,515.00 9,515.00 0.3K
11:34 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
11:35 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
11:36 9,515.00 9,515.00 9,515.00 9,515.00 0.2K
11:37 9,515.00 9,515.00 9,510.00 9,510.00 0.1K
11:40 9,510.00 9,510.00 9,510.00 9,510.00 1.1K
11:41 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
11:42 9,510.00 9,515.00 9,510.00 9,515.00 0.3K
11:43 9,515.00 9,515.00 9,515.00 9,515.00 0.2K
11:44 9,515.00 9,515.00 9,510.00 9,510.00 0.4K
11:45 9,515.00 9,515.00 9,515.00 9,515.00 0.6K
11:47 9,515.00 9,515.00 9,515.00 9,515.00 2.2K
11:48 9,515.00 9,515.00 9,515.00 9,515.00 6.5K
11:49 9,515.00 9,515.00 9,515.00 9,515.00 0.5K
11:50 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
11:51 9,515.00 9,515.00 9,515.00 9,515.00 0.2K
11:52 9,515.00 9,515.00 9,515.00 9,515.00 0.2K
11:53 9,510.00 9,520.00 9,510.00 9,520.00 0.3K
11:55 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
11:57 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
11:58 9,515.00 9,520.00 9,515.00 9,520.00 0.0K
11:59 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
12:00 9,515.00 9,515.00 9,515.00 9,515.00 0.6K
12:04 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
12:05 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
12:09 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:10 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:11 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:13 9,515.00 9,520.00 9,515.00 9,515.00 0.3K
12:15 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
12:17 9,515.00 9,520.00 9,515.00 9,520.00 0.0K
12:18 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
12:20 9,517.00 9,517.00 9,517.00 9,517.00 0.0K
12:21 9,517.00 9,517.00 9,512.00 9,515.00 5.1K
12:22 9,510.00 9,510.00 9,510.00 9,510.00 1.0K
12:23 9,515.00 9,515.00 9,515.00 9,515.00 0.7K
12:24 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
12:26 9,520.00 9,520.00 9,515.00 9,515.00 0.1K
12:27 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
12:28 9,510.00 9,515.00 9,510.00 9,515.00 0.1K
12:30 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
12:32 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
12:33 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:34 9,520.00 9,520.00 9,510.00 9,510.00 0.5K
12:36 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
12:37 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
12:38 9,510.00 9,510.00 9,510.00 9,510.00 4.5K
12:39 9,510.00 9,515.00 9,510.00 9,515.00 0.7K
12:40 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
12:42 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:43 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
12:44 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:45 9,520.00 9,520.00 9,520.00 9,520.00 0.2K
12:46 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:48 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:49 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
12:50 9,517.00 9,517.00 9,515.00 9,515.00 0.0K
12:52 9,515.00 9,515.00 9,512.00 9,515.00 0.3K
12:53 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
12:55 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
12:57 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
12:59 9,520.00 9,520.00 9,520.00 9,520.00 0.5K
13:00 9,517.00 9,517.00 9,517.00 9,517.00 0.0K
13:01 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
13:02 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
13:03 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
13:04 9,520.00 9,520.00 9,515.00 9,515.00 0.5K
13:06 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
13:08 9,520.00 9,520.00 9,510.00 9,510.00 4.8K
13:09 9,515.00 9,515.00 9,515.00 9,515.00 6.0K
13:10 9,510.00 9,515.00 9,510.00 9,510.00 2.2K
13:11 9,510.00 9,510.00 9,510.00 9,510.00 5.4K
13:12 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
13:13 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
13:14 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
13:16 9,505.00 9,505.00 9,505.00 9,505.00 0.1K
13:17 9,505.00 9,505.00 9,505.00 9,505.00 1.5K
13:18 9,505.00 9,505.00 9,505.00 9,505.00 1.0K
13:19 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
13:20 9,500.00 9,500.00 9,500.00 9,500.00 1.5K
13:21 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
13:23 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
13:24 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
13:25 9,505.00 9,505.00 9,505.00 9,505.00 0.1K
13:26 9,505.00 9,505.00 9,505.00 9,505.00 0.1K
13:27 9,505.00 9,505.00 9,505.00 9,505.00 0.0K
13:28 9,502.00 9,502.00 9,502.00 9,502.00 0.1K
13:30 9,502.00 9,505.00 9,502.00 9,505.00 1.3K
13:32 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
13:33 9,510.00 9,515.00 9,510.00 9,515.00 0.5K
13:35 9,515.00 9,520.00 9,515.00 9,520.00 0.2K
13:36 9,520.00 9,520.00 9,515.00 9,515.00 1.9K
13:37 9,520.00 9,520.00 9,520.00 9,520.00 0.3K
13:38 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
13:39 9,520.00 9,520.00 9,515.00 9,515.00 0.1K
13:40 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
13:41 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
13:42 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
13:44 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
13:45 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
13:46 9,520.00 9,520.00 9,520.00 9,520.00 0.3K
13:49 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
13:51 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
13:52 9,520.00 9,520.00 9,520.00 9,520.00 0.2K
13:53 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
13:56 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
13:57 9,515.00 9,515.00 9,515.00 9,515.00 0.6K
13:58 9,515.00 9,520.00 9,515.00 9,520.00 0.1K
14:00 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
14:02 9,517.00 9,520.00 9,515.00 9,520.00 4.6K
14:03 9,520.00 9,520.00 9,515.00 9,520.00 0.1K
14:09 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
14:11 9,520.00 9,520.00 9,515.00 9,515.00 0.0K
14:13 9,515.00 9,515.00 9,515.00 9,515.00 0.2K
14:15 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
14:16 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
14:17 9,520.00 9,520.00 9,520.00 9,520.00 0.4K
14:19 9,515.00 9,515.00 9,515.00 9,515.00 0.5K
14:24 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:25 9,515.00 9,520.00 9,515.00 9,520.00 0.0K
14:26 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
14:28 9,517.00 9,520.00 9,515.00 9,520.00 0.1K
14:30 9,520.00 9,520.00 9,520.00 9,520.00 0.8K
14:32 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
14:33 9,520.00 9,520.00 9,515.00 9,515.00 0.0K
14:34 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
14:35 9,515.00 9,515.00 9,515.00 9,515.00 1.0K
14:38 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
14:39 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
14:41 9,520.00 9,520.00 9,515.00 9,515.00 0.0K
14:42 9,510.00 9,510.00 9,510.00 9,510.00 0.3K
14:43 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:44 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:45 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
14:46 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
14:47 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:48 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:50 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:53 9,515.00 9,515.00 9,515.00 9,515.00 2.0K
14:54 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:55 9,515.00 9,515.00 9,515.00 9,515.00 0.0K
14:56 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
14:57 9,515.00 9,515.00 9,512.00 9,512.00 0.0K
14:58 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
15:00 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
15:02 9,510.00 9,510.00 9,510.00 9,510.00 0.2K
15:05 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
15:06 9,515.00 9,515.00 9,512.00 9,512.00 0.1K
15:07 9,515.00 9,515.00 9,515.00 9,515.00 0.1K
15:08 9,515.00 9,515.00 9,515.00 9,515.00 0.3K
15:09 9,510.00 9,510.00 9,510.00 9,510.00 0.2K
15:10 9,515.00 9,515.00 9,515.00 9,515.00 0.3K
15:11 9,515.00 9,515.00 9,515.00 9,515.00 0.2K
15:12 9,515.00 9,520.00 9,510.00 9,520.00 1.5K
15:13 9,515.00 9,515.00 9,510.00 9,515.00 0.5K
15:14 9,515.00 9,515.00 9,510.00 9,510.00 0.2K
15:17 9,510.00 9,510.00 9,510.00 9,510.00 4.8K
15:18 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
15:19 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
15:29 9,500.00 9,500.00 9,500.00 9,500.00 10.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし