SamsungActive KoAct US Nasdaq Growth Active ETF (0015B0)

0015B0
🏛️ 韓国 →
13,275.00
最終更新: 2025-10-02
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 9,485.00 9,485.00 9,485.00 9,485.00 0.0K
09:02 9,485.00 9,485.00 9,485.00 9,485.00 0.0K
09:03 9,540.00 9,540.00 9,540.00 9,540.00 1.1K
09:04 9,665.00 9,750.00 9,665.00 9,750.00 0.0K
09:05 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:06 9,790.00 9,790.00 9,750.00 9,750.00 0.1K
09:08 9,750.00 9,750.00 9,750.00 9,750.00 0.1K
09:09 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:13 9,740.00 9,740.00 9,740.00 9,740.00 1.1K
09:14 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:26 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:31 9,785.00 9,785.00 9,785.00 9,785.00 0.0K
09:32 9,785.00 9,785.00 9,785.00 9,785.00 0.3K
09:33 9,785.00 9,785.00 9,785.00 9,785.00 0.3K
09:35 9,785.00 9,785.00 9,770.00 9,770.00 0.0K
09:36 9,775.00 9,775.00 9,775.00 9,775.00 0.1K
09:38 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
09:39 9,790.00 9,790.00 9,790.00 9,790.00 0.2K
09:40 9,820.00 9,825.00 9,820.00 9,825.00 0.2K
09:41 9,825.00 9,825.00 9,825.00 9,825.00 0.0K
09:42 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
09:43 9,845.00 9,845.00 9,845.00 9,845.00 0.2K
09:44 9,855.00 9,860.00 9,855.00 9,855.00 0.8K
09:45 9,855.00 9,855.00 9,845.00 9,845.00 0.3K
09:47 9,855.00 9,855.00 9,855.00 9,855.00 0.0K
09:48 9,860.00 9,860.00 9,860.00 9,860.00 0.2K
09:49 9,860.00 9,860.00 9,860.00 9,860.00 1.2K
09:50 9,860.00 9,860.00 9,860.00 9,860.00 0.1K
09:51 9,860.00 9,860.00 9,855.00 9,860.00 0.5K
09:52 9,855.00 9,855.00 9,855.00 9,855.00 0.0K
09:53 9,860.00 9,860.00 9,860.00 9,860.00 0.2K
09:54 9,860.00 9,860.00 9,855.00 9,855.00 0.9K
09:55 9,855.00 9,855.00 9,850.00 9,850.00 2.0K
09:56 9,855.00 9,855.00 9,855.00 9,855.00 0.0K
09:57 9,855.00 9,860.00 9,855.00 9,855.00 0.4K
09:58 9,855.00 9,855.00 9,855.00 9,855.00 0.3K
09:59 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
10:00 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
10:01 9,855.00 9,855.00 9,855.00 9,855.00 0.5K
10:02 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
10:04 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
10:05 9,855.00 9,855.00 9,850.00 9,850.00 0.9K
10:07 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
10:08 9,850.00 9,850.00 9,850.00 9,850.00 0.5K
10:09 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
10:10 9,855.00 9,855.00 9,855.00 9,855.00 1.7K
10:11 9,850.00 9,850.00 9,850.00 9,850.00 0.5K
10:12 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
10:13 9,850.00 9,850.00 9,845.00 9,845.00 0.2K
10:14 9,845.00 9,845.00 9,840.00 9,840.00 0.5K
10:15 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
10:17 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
10:18 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
10:20 9,835.00 9,835.00 9,835.00 9,835.00 0.3K
10:22 9,835.00 9,835.00 9,835.00 9,835.00 0.3K
10:23 9,840.00 9,840.00 9,840.00 9,840.00 0.8K
10:24 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
10:25 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
10:26 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
10:27 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
10:28 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
10:29 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
10:30 9,830.00 9,835.00 9,830.00 9,835.00 0.0K
10:31 9,835.00 9,835.00 9,835.00 9,835.00 0.3K
10:32 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
10:33 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
10:34 9,840.00 9,845.00 9,840.00 9,840.00 0.5K
10:35 9,845.00 9,850.00 9,845.00 9,850.00 0.0K
10:36 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
10:37 9,845.00 9,845.00 9,845.00 9,845.00 0.2K
10:38 9,845.00 9,845.00 9,840.00 9,840.00 0.6K
10:39 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
10:41 9,840.00 9,840.00 9,840.00 9,840.00 1.4K
10:42 9,845.00 9,845.00 9,845.00 9,845.00 4.6K
10:43 9,845.00 9,845.00 9,840.00 9,840.00 0.5K
10:45 9,845.00 9,845.00 9,845.00 9,845.00 0.2K
10:46 9,845.00 9,845.00 9,845.00 9,845.00 0.4K
10:48 9,845.00 9,845.00 9,845.00 9,845.00 0.5K
10:49 9,845.00 9,845.00 9,840.00 9,840.00 0.6K
10:50 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
10:51 9,840.00 9,840.00 9,835.00 9,835.00 0.7K
10:52 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
10:53 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
10:55 9,835.00 9,835.00 9,835.00 9,835.00 0.1K
10:57 9,835.00 9,835.00 9,835.00 9,835.00 0.5K
10:59 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
11:00 9,835.00 9,835.00 9,835.00 9,835.00 0.7K
11:01 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
11:02 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
11:03 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
11:04 9,840.00 9,840.00 9,835.00 9,835.00 0.6K
11:05 9,830.00 9,835.00 9,830.00 9,835.00 0.2K
11:06 9,835.00 9,835.00 9,830.00 9,830.00 0.9K
11:07 9,830.00 9,830.00 9,830.00 9,830.00 0.3K
11:08 9,830.00 9,830.00 9,820.00 9,820.00 0.6K
11:09 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
11:10 9,815.00 9,815.00 9,815.00 9,815.00 0.2K
11:11 9,815.00 9,815.00 9,815.00 9,815.00 0.5K
11:12 9,815.00 9,815.00 9,815.00 9,815.00 0.2K
11:13 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
11:17 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
11:18 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
11:19 9,835.00 9,835.00 9,830.00 9,830.00 0.6K
11:20 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
11:21 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
11:22 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
11:23 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
11:25 9,825.00 9,825.00 9,820.00 9,820.00 0.9K
11:26 9,825.00 9,825.00 9,825.00 9,825.00 0.3K
11:27 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
11:28 9,830.00 9,830.00 9,830.00 9,830.00 0.7K
11:29 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
11:30 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
11:32 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
11:33 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
11:37 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
11:39 9,840.00 9,840.00 9,840.00 9,840.00 0.7K
11:40 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
11:41 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
11:42 9,840.00 9,840.00 9,835.00 9,835.00 0.5K
11:43 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
11:44 9,835.00 9,835.00 9,830.00 9,830.00 1.2K
11:46 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
11:47 9,835.00 9,835.00 9,835.00 9,835.00 0.5K
11:49 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
11:50 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
11:51 9,835.00 9,835.00 9,830.00 9,830.00 0.5K
11:52 9,830.00 9,830.00 9,830.00 9,830.00 0.8K
11:53 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
11:54 9,835.00 9,835.00 9,835.00 9,835.00 0.5K
11:56 9,835.00 9,835.00 9,830.00 9,830.00 0.2K
11:57 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
11:58 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
11:59 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
12:00 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
12:01 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
12:04 9,840.00 9,840.00 9,835.00 9,835.00 0.6K
12:05 9,835.00 9,835.00 9,835.00 9,835.00 0.3K
12:06 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
12:07 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
12:08 9,835.00 9,835.00 9,835.00 9,835.00 0.6K
12:09 9,835.00 9,835.00 9,835.00 9,835.00 0.0K
12:11 9,840.00 9,845.00 9,840.00 9,845.00 0.2K
12:12 9,845.00 9,845.00 9,835.00 9,835.00 0.5K
12:13 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
12:14 9,845.00 9,845.00 9,845.00 9,845.00 0.4K
12:15 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:16 9,850.00 9,850.00 9,850.00 9,850.00 2.2K
12:17 9,855.00 9,855.00 9,850.00 9,850.00 0.7K
12:18 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
12:19 9,850.00 9,850.00 9,850.00 9,850.00 0.3K
12:21 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
12:22 9,850.00 9,855.00 9,850.00 9,855.00 0.6K
12:23 9,855.00 9,855.00 9,850.00 9,850.00 0.2K
12:24 9,850.00 9,850.00 9,850.00 9,850.00 0.4K
12:25 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
12:26 9,850.00 9,850.00 9,845.00 9,845.00 0.5K
12:28 9,845.00 9,845.00 9,845.00 9,845.00 0.6K
12:29 9,845.00 9,845.00 9,845.00 9,845.00 0.2K
12:30 9,845.00 9,845.00 9,840.00 9,840.00 0.5K
12:31 9,840.00 9,840.00 9,840.00 9,840.00 0.4K
12:32 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:33 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
12:34 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:35 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
12:36 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:37 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:38 9,840.00 9,840.00 9,840.00 9,840.00 0.4K
12:39 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:40 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:41 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:42 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
12:43 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:44 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:45 9,835.00 9,840.00 9,835.00 9,840.00 0.2K
12:47 9,840.00 9,840.00 9,840.00 9,840.00 0.4K
12:48 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
12:49 9,840.00 9,840.00 9,840.00 9,840.00 0.4K
12:50 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
12:51 9,835.00 9,835.00 9,835.00 9,835.00 0.9K
12:52 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
12:54 9,835.00 9,835.00 9,835.00 9,835.00 0.5K
12:55 9,835.00 9,835.00 9,830.00 9,830.00 0.2K
12:56 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
12:57 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
12:58 9,835.00 9,835.00 9,830.00 9,830.00 0.2K
12:59 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
13:00 9,830.00 9,830.00 9,830.00 9,830.00 0.8K
13:01 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
13:02 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
13:03 9,830.00 9,830.00 9,830.00 9,830.00 0.3K
13:04 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
13:06 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
13:09 9,835.00 9,835.00 9,835.00 9,835.00 0.6K
13:10 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
13:11 9,835.00 9,835.00 9,835.00 9,835.00 0.2K
13:12 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
13:13 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
13:15 9,840.00 9,840.00 9,840.00 9,840.00 0.5K
13:16 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
13:17 9,840.00 9,840.00 9,840.00 9,840.00 0.3K
13:18 9,840.00 9,840.00 9,835.00 9,835.00 0.7K
13:20 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
13:21 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
13:22 9,835.00 9,835.00 9,835.00 9,835.00 0.5K
13:23 9,830.00 9,830.00 9,830.00 9,830.00 0.6K
13:24 9,830.00 9,830.00 9,830.00 9,830.00 0.3K
13:25 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
13:26 9,830.00 9,830.00 9,830.00 9,830.00 0.6K
13:27 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
13:28 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
13:29 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
13:30 9,830.00 9,830.00 9,825.00 9,825.00 0.4K
13:31 9,825.00 9,825.00 9,825.00 9,825.00 0.3K
13:33 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
13:34 9,825.00 9,825.00 9,820.00 9,820.00 1.0K
13:36 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
13:37 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
13:38 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
13:39 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
13:40 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
13:42 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
13:43 9,825.00 9,825.00 9,825.00 9,825.00 0.7K
13:45 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
13:46 9,825.00 9,825.00 9,825.00 9,825.00 0.5K
13:47 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
13:48 9,825.00 9,825.00 9,825.00 9,825.00 0.3K
13:49 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
13:50 9,825.00 9,830.00 9,825.00 9,830.00 0.3K
13:52 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
13:53 9,830.00 9,830.00 9,825.00 9,825.00 0.2K
13:54 9,827.00 9,830.00 9,825.00 9,830.00 0.2K
13:55 9,830.00 9,830.00 9,830.00 9,830.00 0.3K
13:56 9,830.00 9,835.00 9,830.00 9,835.00 0.2K
13:57 9,835.00 9,835.00 9,835.00 9,835.00 0.3K
13:59 9,835.00 9,835.00 9,835.00 9,835.00 0.4K
14:00 9,830.00 9,830.00 9,830.00 9,830.00 0.6K
14:02 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
14:03 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
14:04 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
14:06 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
14:07 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
14:09 9,830.00 9,830.00 9,825.00 9,825.00 0.9K
14:10 9,825.00 9,825.00 9,825.00 9,825.00 0.0K
14:11 9,825.00 9,825.00 9,825.00 9,825.00 0.6K
14:12 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:13 9,820.00 9,820.00 9,820.00 9,820.00 0.5K
14:14 9,820.00 9,820.00 9,820.00 9,820.00 0.5K
14:16 9,820.00 9,820.00 9,820.00 9,820.00 0.5K
14:17 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:18 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:19 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:20 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
14:21 9,820.00 9,820.00 9,820.00 9,820.00 0.4K
14:23 9,820.00 9,820.00 9,815.00 9,815.00 1.5K
14:24 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
14:26 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:28 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
14:32 9,855.00 9,855.00 9,845.00 9,845.00 0.5K
14:34 9,850.00 9,850.00 9,850.00 9,850.00 0.5K
14:35 9,855.00 9,855.00 9,855.00 9,855.00 0.2K
14:36 9,860.00 9,860.00 9,860.00 9,860.00 1.4K
14:37 9,875.00 9,885.00 9,830.00 9,830.00 3.2K
14:39 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
14:41 9,830.00 9,835.00 9,830.00 9,835.00 0.3K
14:42 9,830.00 9,830.00 9,830.00 9,830.00 0.5K
14:45 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
14:46 9,825.00 9,825.00 9,825.00 9,825.00 0.3K
14:47 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:50 9,825.00 9,825.00 9,820.00 9,820.00 1.0K
14:51 9,825.00 9,825.00 9,825.00 9,825.00 0.2K
14:52 9,820.00 9,820.00 9,820.00 9,820.00 0.6K
14:53 9,820.00 9,820.00 9,820.00 9,820.00 0.3K
14:54 9,825.00 9,825.00 9,825.00 9,825.00 1.2K
14:55 9,825.00 9,825.00 9,825.00 9,825.00 0.3K
14:56 9,825.00 9,825.00 9,825.00 9,825.00 0.3K
14:58 9,825.00 9,825.00 9,825.00 9,825.00 0.3K
15:00 9,825.00 9,825.00 9,825.00 9,825.00 0.1K
15:01 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
15:02 9,830.00 9,830.00 9,825.00 9,825.00 0.6K
15:04 9,825.00 9,825.00 9,825.00 9,825.00 0.4K
15:05 9,825.00 9,825.00 9,825.00 9,825.00 0.5K
15:12 9,845.00 9,845.00 9,845.00 9,845.00 0.2K
15:13 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
15:14 9,845.00 9,845.00 9,840.00 9,840.00 0.7K
15:15 9,835.00 9,835.00 9,830.00 9,830.00 0.2K
15:16 9,845.00 9,845.00 9,845.00 9,845.00 0.9K
15:17 9,845.00 9,845.00 9,845.00 9,845.00 1.8K
15:29 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし