SamsungActive KoAct US Nasdaq Growth Active ETF (0015B0)

0015B0
🏛️ 韓国 →
12,805.00
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 11,130.00 11,220.00 11,130.00 11,220.00 40.0K
09:01 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:02 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
09:03 11,215.00 11,230.00 11,215.00 11,230.00 0.7K
09:04 11,255.00 11,265.00 11,255.00 11,255.00 0.6K
09:06 11,255.00 11,255.00 11,230.00 11,230.00 0.0K
09:07 11,230.00 11,230.00 11,230.00 11,230.00 0.4K
09:08 11,250.00 11,260.00 11,250.00 11,260.00 6.1K
09:09 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:10 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
09:12 11,245.00 11,245.00 11,240.00 11,240.00 0.0K
09:13 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
09:16 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:17 11,265.00 11,265.00 11,250.00 11,250.00 0.1K
09:19 11,265.00 11,265.00 11,250.00 11,250.00 0.0K
09:21 11,265.00 11,270.00 11,255.00 11,255.00 1.0K
09:24 11,280.00 11,280.00 11,265.00 11,265.00 0.1K
09:25 11,265.00 11,280.00 11,265.00 11,280.00 0.0K
09:26 11,275.00 11,275.00 11,275.00 11,275.00 0.2K
09:28 11,275.00 11,275.00 11,275.00 11,275.00 0.2K
09:29 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
09:30 11,275.00 11,275.00 11,270.00 11,270.00 0.1K
09:31 11,270.00 11,275.00 11,270.00 11,272.00 0.6K
09:32 11,275.00 11,275.00 11,270.00 11,270.00 0.1K
09:33 11,270.00 11,275.00 11,270.00 11,275.00 0.0K
09:34 11,270.00 11,270.00 11,270.00 11,270.00 0.2K
09:36 11,262.00 11,270.00 11,262.00 11,270.00 0.1K
09:37 11,267.00 11,270.00 11,267.00 11,270.00 0.0K
09:38 11,270.00 11,270.00 11,270.00 11,270.00 0.1K
09:39 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
09:40 11,265.00 11,270.00 11,265.00 11,270.00 0.1K
09:41 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:42 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
09:43 11,267.00 11,267.00 11,267.00 11,267.00 0.1K
09:44 11,267.00 11,267.00 11,267.00 11,267.00 0.0K
09:45 11,265.00 11,265.00 11,257.00 11,260.00 0.4K
09:46 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
09:47 11,260.00 11,260.00 11,260.00 11,260.00 0.1K
09:48 11,255.00 11,255.00 11,255.00 11,255.00 0.2K
09:49 11,250.00 11,255.00 11,250.00 11,255.00 0.0K
09:51 11,255.00 11,255.00 11,255.00 11,255.00 0.1K
09:52 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
09:53 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
09:56 11,255.00 11,255.00 11,255.00 11,255.00 0.8K
10:00 11,265.00 11,265.00 11,265.00 11,265.00 1.2K
10:04 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
10:05 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
10:11 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:12 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:13 11,270.00 11,270.00 11,265.00 11,265.00 4.6K
10:15 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:16 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:18 11,270.00 11,270.00 11,270.00 11,270.00 0.1K
10:19 11,270.00 11,270.00 11,270.00 11,270.00 0.4K
10:20 11,270.00 11,275.00 11,270.00 11,275.00 0.0K
10:21 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
10:22 11,270.00 11,275.00 11,270.00 11,275.00 0.0K
10:23 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
10:24 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:25 11,265.00 11,265.00 11,265.00 11,265.00 0.3K
10:26 11,265.00 11,270.00 11,265.00 11,270.00 1.0K
10:29 11,270.00 11,270.00 11,270.00 11,270.00 0.1K
10:30 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
10:31 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
10:32 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
10:33 11,275.00 11,280.00 11,275.00 11,280.00 0.1K
10:34 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:35 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:36 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:38 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
10:42 11,270.00 11,270.00 11,270.00 11,270.00 0.3K
10:43 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:45 11,275.00 11,275.00 11,275.00 11,275.00 2.1K
10:46 11,270.00 11,280.00 11,270.00 11,280.00 10.0K
10:47 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
10:48 11,285.00 11,290.00 11,285.00 11,290.00 0.1K
10:50 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
10:52 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
10:53 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
10:54 11,300.00 11,305.00 11,300.00 11,305.00 0.0K
10:56 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
10:59 11,310.00 11,315.00 11,310.00 11,315.00 0.0K
11:01 11,320.00 11,320.00 11,320.00 11,320.00 12.0K
11:02 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
11:03 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
11:04 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
11:05 11,310.00 11,310.00 11,310.00 11,310.00 0.1K
11:06 11,315.00 11,315.00 11,315.00 11,315.00 0.0K
11:07 11,315.00 11,315.00 11,315.00 11,315.00 0.0K
11:08 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
11:09 11,305.00 11,305.00 11,305.00 11,305.00 0.0K
11:10 11,300.00 11,300.00 11,300.00 11,300.00 0.3K
11:12 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
11:13 11,300.00 11,300.00 11,300.00 11,300.00 0.1K
11:15 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
11:16 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
11:17 11,295.00 11,295.00 11,295.00 11,295.00 0.2K
11:18 11,290.00 11,295.00 11,290.00 11,295.00 1.5K
11:20 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
11:24 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:26 11,285.00 11,285.00 11,285.00 11,285.00 0.4K
11:29 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:30 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
11:31 11,275.00 11,275.00 11,275.00 11,275.00 0.3K
11:35 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
11:39 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:48 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
11:49 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:51 11,285.00 11,285.00 11,285.00 11,285.00 0.1K
11:52 11,285.00 11,285.00 11,285.00 11,285.00 0.1K
11:53 11,285.00 11,285.00 11,285.00 11,285.00 0.1K
11:57 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
11:58 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
12:02 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
12:03 11,285.00 11,285.00 11,285.00 11,285.00 0.5K
12:07 11,290.00 11,290.00 11,290.00 11,290.00 2.3K
12:21 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
12:23 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
12:31 11,295.00 11,300.00 11,295.00 11,300.00 0.3K
12:37 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
12:38 11,297.00 11,297.00 11,295.00 11,295.00 0.0K
12:39 11,280.00 11,280.00 11,280.00 11,280.00 0.2K
12:40 11,295.00 11,295.00 11,295.00 11,295.00 0.1K
12:42 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
12:43 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
12:45 11,290.00 11,290.00 11,290.00 11,290.00 1.9K
12:48 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
12:50 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
12:51 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:07 11,300.00 11,300.00 11,300.00 11,300.00 0.1K
13:22 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
13:23 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
13:24 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
13:34 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
13:36 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
13:37 11,292.00 11,292.00 11,292.00 11,292.00 0.7K
13:39 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
13:51 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
13:55 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
14:00 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
14:01 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
14:05 11,290.00 11,292.00 11,290.00 11,292.00 0.6K
14:08 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
14:09 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
14:11 11,292.00 11,292.00 11,292.00 11,292.00 0.2K
14:15 11,292.00 11,292.00 11,292.00 11,292.00 0.0K
14:24 11,292.00 11,292.00 11,292.00 11,292.00 0.4K
14:26 11,290.00 11,290.00 11,290.00 11,290.00 0.1K
14:31 11,290.00 11,290.00 11,290.00 11,290.00 3.0K
14:51 11,295.00 11,295.00 11,295.00 11,295.00 0.1K
14:53 11,300.00 11,310.00 11,300.00 11,310.00 0.1K
14:54 11,310.00 11,310.00 11,310.00 11,310.00 0.1K
14:58 11,305.00 11,305.00 11,305.00 11,305.00 0.1K
15:01 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
15:08 11,305.00 11,305.00 11,305.00 11,305.00 0.1K
15:09 11,305.00 11,305.00 11,305.00 11,305.00 0.0K
15:10 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
15:12 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
15:15 11,295.00 11,300.00 11,295.00 11,300.00 0.1K
15:16 11,295.00 11,295.00 11,295.00 11,295.00 0.7K
15:29 11,300.00 11,300.00 11,300.00 11,300.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし