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 10,995.00 10,995.00 10,795.00 10,795.00 10.4K
09:01 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
09:02 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
09:03 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
09:04 10,790.00 10,790.00 10,750.00 10,750.00 0.0K
09:05 10,750.00 10,820.00 10,750.00 10,815.00 0.3K
09:06 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
09:07 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:08 10,810.00 10,810.00 10,810.00 10,810.00 0.2K
09:09 10,810.00 10,810.00 10,805.00 10,805.00 0.1K
09:10 10,810.00 10,810.00 10,805.00 10,805.00 0.3K
09:11 10,805.00 10,805.00 10,805.00 10,805.00 0.1K
09:12 10,805.00 10,805.00 10,750.00 10,775.00 0.6K
09:14 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:15 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:16 10,775.00 10,775.00 10,775.00 10,775.00 0.1K
09:17 10,775.00 10,775.00 10,775.00 10,775.00 0.5K
09:18 10,775.00 10,775.00 10,760.00 10,760.00 0.1K
09:19 10,760.00 10,760.00 10,730.00 10,730.00 0.2K
09:20 10,730.00 10,775.00 10,730.00 10,765.00 0.0K
09:21 10,730.00 10,730.00 10,725.00 10,725.00 0.0K
09:22 10,747.00 10,770.00 10,725.00 10,770.00 0.3K
09:23 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
09:24 10,740.00 10,740.00 10,720.00 10,720.00 0.2K
09:26 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
09:27 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
09:28 10,765.00 10,765.00 10,750.00 10,765.00 0.2K
09:30 10,765.00 10,770.00 10,765.00 10,770.00 1.1K
09:31 10,770.00 10,770.00 10,740.00 10,740.00 0.4K
09:37 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:38 10,770.00 10,770.00 10,750.00 10,750.00 0.5K
09:39 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:41 10,770.00 10,770.00 10,745.00 10,745.00 0.2K
09:45 10,760.00 10,765.00 10,750.00 10,760.00 0.5K
09:46 10,760.00 10,760.00 10,760.00 10,760.00 0.5K
09:49 10,760.00 10,760.00 10,760.00 10,760.00 0.1K
09:50 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:51 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:52 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:53 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
09:54 10,750.00 10,770.00 10,750.00 10,770.00 0.2K
09:55 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:56 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
09:57 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
09:58 10,770.00 10,770.00 10,765.00 10,765.00 0.1K
09:59 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:00 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:01 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:02 10,760.00 10,760.00 10,760.00 10,760.00 0.1K
10:03 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:04 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:05 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:06 10,760.00 10,760.00 10,750.00 10,750.00 0.3K
10:07 10,755.00 10,755.00 10,755.00 10,755.00 0.0K
10:08 10,755.00 10,755.00 10,755.00 10,755.00 0.0K
10:11 10,755.00 10,755.00 10,755.00 10,755.00 0.1K
10:12 10,750.00 10,750.00 10,675.00 10,717.00 4.4K
10:13 10,675.00 10,717.00 10,675.00 10,717.00 0.0K
10:14 10,720.00 10,720.00 10,720.00 10,720.00 0.0K
10:15 10,720.00 10,720.00 10,720.00 10,720.00 0.1K
10:22 10,730.00 10,730.00 10,730.00 10,730.00 0.1K
10:23 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:24 10,730.00 10,730.00 10,730.00 10,730.00 0.1K
10:25 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:27 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:29 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:30 10,730.00 10,730.00 10,730.00 10,730.00 0.1K
10:31 10,730.00 10,745.00 10,730.00 10,745.00 0.0K
10:32 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
10:33 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
10:34 10,745.00 10,745.00 10,745.00 10,745.00 0.1K
10:35 10,745.00 10,750.00 10,740.00 10,740.00 0.5K
10:36 10,755.00 10,755.00 10,755.00 10,755.00 0.0K
10:37 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:38 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:39 10,755.00 10,755.00 10,750.00 10,750.00 0.1K
10:40 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
10:41 10,750.00 10,750.00 10,750.00 10,750.00 5.0K
10:42 10,747.00 10,750.00 10,665.00 10,750.00 3.8K
10:43 10,712.00 10,712.00 10,675.00 10,675.00 0.1K
10:44 10,750.00 10,750.00 10,750.00 10,750.00 0.2K
10:45 10,675.00 10,675.00 10,675.00 10,675.00 0.1K
10:49 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
10:50 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:54 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:00 10,745.00 10,745.00 10,720.00 10,720.00 0.0K
11:04 10,745.00 10,745.00 10,745.00 10,745.00 0.5K
11:05 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:06 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:11 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:12 10,745.00 10,745.00 10,745.00 10,745.00 0.4K
11:13 10,745.00 10,745.00 10,745.00 10,745.00 0.1K
11:15 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:19 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:20 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:21 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
11:24 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:27 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:29 10,745.00 10,745.00 10,745.00 10,745.00 5.1K
11:30 10,745.00 10,745.00 10,740.00 10,740.00 0.6K
11:31 10,740.00 10,740.00 10,740.00 10,740.00 0.1K
11:34 10,740.00 10,740.00 10,735.00 10,735.00 0.0K
11:35 10,730.00 10,730.00 10,730.00 10,730.00 0.1K
11:36 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:41 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:43 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:44 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
11:45 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
11:46 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:48 10,740.00 10,740.00 10,740.00 10,740.00 0.1K
11:49 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:55 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
11:56 10,745.00 10,745.00 10,745.00 10,745.00 0.1K
12:00 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
12:01 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
12:03 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
12:09 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
12:10 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:12 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
12:14 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:18 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:20 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:22 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:24 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:25 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
12:26 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:27 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:28 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:29 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:31 10,740.00 10,740.00 10,740.00 10,740.00 0.1K
12:33 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
12:34 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
12:35 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:36 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
12:37 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
12:38 10,740.00 10,740.00 10,740.00 10,740.00 0.1K
12:39 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
12:41 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
12:44 10,740.00 10,745.00 10,740.00 10,745.00 0.1K
12:45 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
12:46 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
12:47 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
12:48 10,745.00 10,745.00 10,745.00 10,745.00 0.1K
12:49 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
12:50 10,745.00 10,750.00 10,740.00 10,750.00 0.3K
12:51 10,755.00 10,755.00 10,755.00 10,755.00 0.1K
12:52 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
12:55 10,760.00 10,760.00 10,760.00 10,760.00 0.1K
12:56 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
12:57 10,760.00 10,760.00 10,755.00 10,755.00 0.0K
13:00 10,765.00 10,765.00 10,765.00 10,765.00 0.1K
13:03 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
13:04 10,765.00 10,765.00 10,765.00 10,765.00 5.0K
13:05 10,765.00 10,765.00 10,760.00 10,760.00 0.3K
13:06 10,760.00 10,760.00 10,760.00 10,760.00 0.1K
13:07 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:08 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:10 10,760.00 10,760.00 10,760.00 10,760.00 3.7K
13:11 10,755.00 10,755.00 10,755.00 10,755.00 0.6K
13:14 10,760.00 10,760.00 10,760.00 10,760.00 0.2K
13:15 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:16 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:20 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:21 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:22 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:25 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
13:28 10,750.00 10,750.00 10,750.00 10,750.00 0.2K
13:29 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
13:30 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
13:31 10,760.00 10,760.00 10,755.00 10,755.00 0.0K
13:33 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
13:35 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
13:36 10,745.00 10,745.00 10,740.00 10,740.00 2.3K
13:39 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
13:41 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
13:42 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
13:43 10,735.00 10,735.00 10,730.00 10,730.00 0.6K
13:44 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
13:47 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
13:48 10,730.00 10,730.00 10,730.00 10,730.00 0.1K
13:49 10,730.00 10,730.00 10,730.00 10,730.00 1.0K
13:51 10,725.00 10,725.00 10,720.00 10,720.00 0.1K
13:52 10,715.00 10,715.00 10,715.00 10,715.00 0.0K
13:53 10,715.00 10,715.00 10,710.00 10,710.00 0.1K
13:55 10,715.00 10,715.00 10,715.00 10,715.00 0.0K
13:56 10,715.00 10,715.00 10,715.00 10,715.00 0.0K
13:57 10,715.00 10,715.00 10,705.00 10,705.00 0.2K
13:59 10,705.00 10,705.00 10,700.00 10,700.00 0.2K
14:00 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
14:01 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
14:02 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
14:03 10,695.00 10,695.00 10,690.00 10,690.00 0.2K
14:04 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
14:05 10,705.00 10,705.00 10,705.00 10,705.00 0.0K
14:06 10,690.00 10,690.00 10,690.00 10,690.00 0.2K
14:07 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:09 10,705.00 10,705.00 10,705.00 10,705.00 0.1K
14:10 10,705.00 10,705.00 10,705.00 10,705.00 0.1K
14:11 10,700.00 10,700.00 10,700.00 10,700.00 0.0K
14:13 10,700.00 10,700.00 10,700.00 10,700.00 0.0K
14:14 10,695.00 10,695.00 10,695.00 10,695.00 0.3K
14:15 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
14:17 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
14:18 10,700.00 10,700.00 10,695.00 10,695.00 0.3K
14:20 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:22 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:23 10,695.00 10,695.00 10,695.00 10,695.00 0.1K
14:24 10,695.00 10,695.00 10,695.00 10,695.00 0.1K
14:25 10,695.00 10,695.00 10,680.00 10,680.00 0.8K
14:26 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
14:27 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
14:28 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
14:29 10,695.00 10,695.00 10,695.00 10,695.00 0.1K
14:30 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
14:31 10,690.00 10,695.00 10,690.00 10,695.00 0.1K
14:32 10,680.00 10,700.00 10,680.00 10,700.00 0.3K
14:33 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:34 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:35 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
14:36 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
14:38 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
14:40 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
14:43 10,710.00 10,710.00 10,700.00 10,700.00 0.1K
14:48 10,710.00 10,710.00 10,710.00 10,710.00 0.1K
14:52 10,705.00 10,705.00 10,705.00 10,705.00 0.1K
14:54 10,710.00 10,710.00 10,710.00 10,710.00 0.0K
14:55 10,705.00 10,705.00 10,690.00 10,690.00 0.0K
14:56 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
14:57 10,690.00 10,710.00 10,690.00 10,710.00 0.1K
14:58 10,705.00 10,705.00 10,705.00 10,705.00 0.0K
14:59 10,707.00 10,707.00 10,707.00 10,707.00 0.1K
15:00 10,705.00 10,705.00 10,705.00 10,705.00 0.0K
15:05 10,695.00 10,695.00 10,695.00 10,695.00 0.1K
15:06 10,690.00 10,690.00 10,685.00 10,685.00 0.7K
15:08 10,682.00 10,682.00 10,680.00 10,680.00 1.0K
15:09 10,680.00 10,680.00 10,680.00 10,680.00 0.2K
15:10 10,685.00 10,685.00 10,685.00 10,685.00 0.6K
15:11 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
15:13 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
15:14 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
15:16 10,695.00 10,695.00 10,695.00 10,695.00 0.1K
15:19 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
15:29 10,690.00 10,690.00 10,690.00 10,690.00 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし