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 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
09:04 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
09:06 11,485.00 11,490.00 11,485.00 11,490.00 0.1K
09:07 11,490.00 11,490.00 11,465.00 11,465.00 0.1K
09:09 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
09:10 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
09:11 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
09:12 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
09:13 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
09:15 11,490.00 11,490.00 11,485.00 11,485.00 0.0K
09:16 11,485.00 11,485.00 11,475.00 11,475.00 0.4K
09:18 11,490.00 11,490.00 11,490.00 11,490.00 0.0K
09:19 11,495.00 11,505.00 11,495.00 11,505.00 0.9K
09:21 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
09:24 11,470.00 11,485.00 11,470.00 11,485.00 0.8K
09:25 11,495.00 11,500.00 11,495.00 11,495.00 0.2K
09:26 11,495.00 11,495.00 11,495.00 11,495.00 0.9K
09:28 11,495.00 11,495.00 11,480.00 11,495.00 0.8K
09:29 11,495.00 11,495.00 11,495.00 11,495.00 0.1K
09:30 11,495.00 11,500.00 11,495.00 11,500.00 0.1K
09:31 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
09:33 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
09:35 11,510.00 11,510.00 11,510.00 11,510.00 2.2K
09:36 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
09:37 11,505.00 11,505.00 11,505.00 11,505.00 1.4K
09:38 11,505.00 11,505.00 11,500.00 11,500.00 1.7K
09:39 11,495.00 11,505.00 11,495.00 11,505.00 0.1K
09:40 11,505.00 11,505.00 11,505.00 11,505.00 1.2K
09:41 11,505.00 11,505.00 11,505.00 11,505.00 0.0K
09:42 11,500.00 11,500.00 11,500.00 11,500.00 1.3K
09:43 11,500.00 11,500.00 11,500.00 11,500.00 0.0K
09:44 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
09:45 11,497.00 11,500.00 11,497.00 11,500.00 0.0K
09:46 11,495.00 11,495.00 11,495.00 11,495.00 0.6K
09:47 11,490.00 11,490.00 11,490.00 11,490.00 1.2K
09:49 11,485.00 11,490.00 11,485.00 11,490.00 1.0K
09:51 11,490.00 11,490.00 11,490.00 11,490.00 1.1K
09:52 11,485.00 11,485.00 11,485.00 11,485.00 0.5K
09:53 11,480.00 11,480.00 11,480.00 11,480.00 0.2K
09:54 11,480.00 11,480.00 11,480.00 11,480.00 0.8K
09:56 11,480.00 11,480.00 11,480.00 11,480.00 1.3K
09:57 11,470.00 11,470.00 11,470.00 11,470.00 0.7K
09:58 11,480.00 11,480.00 11,480.00 11,480.00 14.0K
09:59 11,475.00 11,480.00 11,475.00 11,475.00 38.1K
10:00 11,480.00 11,480.00 11,480.00 11,480.00 0.7K
10:01 11,480.00 11,480.00 11,480.00 11,480.00 1.6K
10:03 11,480.00 11,480.00 11,480.00 11,480.00 0.5K
10:05 11,475.00 11,475.00 11,475.00 11,475.00 1.3K
10:06 11,480.00 11,480.00 11,475.00 11,475.00 31.0K
10:07 11,475.00 11,475.00 11,475.00 11,475.00 18.9K
10:08 11,475.00 11,475.00 11,470.00 11,470.00 1.1K
10:13 11,470.00 11,470.00 11,470.00 11,470.00 0.1K
10:14 11,470.00 11,470.00 11,470.00 11,470.00 3.3K
10:16 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:17 11,480.00 11,480.00 11,480.00 11,480.00 0.7K
10:18 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
10:19 11,485.00 11,485.00 11,480.00 11,480.00 1.4K
10:20 11,480.00 11,480.00 11,480.00 11,480.00 1.6K
10:21 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:24 11,485.00 11,485.00 11,480.00 11,480.00 2.3K
10:26 11,480.00 11,480.00 11,475.00 11,475.00 3.8K
10:28 11,475.00 11,475.00 11,475.00 11,475.00 0.5K
10:29 11,470.00 11,470.00 11,470.00 11,470.00 1.2K
10:30 11,475.00 11,475.00 11,475.00 11,475.00 0.0K
10:31 11,475.00 11,475.00 11,475.00 11,475.00 1.2K
10:33 11,470.00 11,470.00 11,465.00 11,465.00 2.3K
10:34 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
10:35 11,465.00 11,470.00 11,465.00 11,465.00 1.1K
10:42 11,470.00 11,470.00 11,470.00 11,470.00 1.1K
10:43 11,470.00 11,470.00 11,470.00 11,470.00 1.9K
10:44 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
10:45 11,470.00 11,470.00 11,470.00 11,470.00 2.1K
10:47 11,470.00 11,470.00 11,470.00 11,470.00 1.7K
10:51 11,470.00 11,470.00 11,470.00 11,470.00 2.3K
10:53 11,470.00 11,470.00 11,470.00 11,470.00 0.5K
10:54 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
10:55 11,470.00 11,470.00 11,470.00 11,470.00 1.2K
10:56 11,465.00 11,465.00 11,465.00 11,465.00 0.0K
11:01 11,465.00 11,470.00 11,465.00 11,470.00 0.6K
11:02 11,470.00 11,470.00 11,470.00 11,470.00 1.2K
11:03 11,470.00 11,470.00 11,470.00 11,470.00 1.7K
11:05 11,470.00 11,470.00 11,470.00 11,470.00 2.8K
11:06 11,470.00 11,470.00 11,470.00 11,470.00 1.0K
11:08 11,470.00 11,470.00 11,470.00 11,470.00 0.8K
11:09 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
11:10 11,470.00 11,470.00 11,470.00 11,470.00 1.0K
11:12 11,470.00 11,470.00 11,470.00 11,470.00 0.6K
11:13 11,470.00 11,470.00 11,470.00 11,470.00 0.7K
11:14 11,465.00 11,465.00 11,465.00 11,465.00 0.1K
11:15 11,460.00 11,460.00 11,460.00 11,460.00 0.1K
11:16 11,460.00 11,460.00 11,460.00 11,460.00 1.7K
11:17 11,455.00 11,460.00 11,455.00 11,460.00 1.2K
11:19 11,455.00 11,455.00 11,455.00 11,455.00 0.6K
11:20 11,455.00 11,455.00 11,455.00 11,455.00 0.3K
11:21 11,455.00 11,455.00 11,450.00 11,450.00 0.6K
11:22 11,450.00 11,450.00 11,450.00 11,450.00 0.5K
11:24 11,450.00 11,450.00 11,450.00 11,450.00 0.5K
11:26 11,450.00 11,455.00 11,450.00 11,455.00 0.1K
11:28 11,455.00 11,455.00 11,455.00 11,455.00 1.1K
11:29 11,455.00 11,455.00 11,455.00 11,455.00 1.2K
11:31 11,455.00 11,460.00 11,455.00 11,460.00 0.4K
11:33 11,460.00 11,460.00 11,460.00 11,460.00 0.9K
11:35 11,460.00 11,460.00 11,460.00 11,460.00 1.1K
11:36 11,460.00 11,460.00 11,460.00 11,460.00 2.0K
11:37 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
11:38 11,455.00 11,460.00 11,455.00 11,460.00 0.0K
11:40 11,460.00 11,460.00 11,460.00 11,460.00 0.7K
11:42 11,460.00 11,460.00 11,460.00 11,460.00 0.6K
11:44 11,460.00 11,460.00 11,460.00 11,460.00 2.2K
11:45 11,460.00 11,460.00 11,460.00 11,460.00 1.1K
11:46 11,455.00 11,455.00 11,450.00 11,450.00 0.0K
11:47 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
11:48 11,455.00 11,455.00 11,445.00 11,445.00 0.7K
11:49 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
11:52 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
11:54 11,450.00 11,450.00 11,450.00 11,450.00 1.0K
11:55 11,450.00 11,450.00 11,450.00 11,450.00 2.5K
11:56 11,450.00 11,450.00 11,450.00 11,450.00 1.0K
11:58 11,455.00 11,455.00 11,455.00 11,455.00 0.8K
11:59 11,455.00 11,455.00 11,455.00 11,455.00 1.8K
12:01 11,455.00 11,455.00 11,455.00 11,455.00 2.3K
12:03 11,455.00 11,455.00 11,455.00 11,455.00 1.0K
12:05 11,455.00 11,455.00 11,455.00 11,455.00 0.6K
12:06 11,455.00 11,455.00 11,455.00 11,455.00 1.1K
12:07 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:08 11,455.00 11,455.00 11,455.00 11,455.00 0.5K
12:09 11,455.00 11,455.00 11,455.00 11,455.00 0.1K
12:10 11,455.00 11,455.00 11,455.00 11,455.00 0.4K
12:12 11,455.00 11,455.00 11,455.00 11,455.00 1.1K
12:13 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:14 11,455.00 11,455.00 11,455.00 11,455.00 0.7K
12:15 11,455.00 11,455.00 11,455.00 11,455.00 0.6K
12:16 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
12:19 11,450.00 11,450.00 11,450.00 11,450.00 2.2K
12:21 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:22 11,455.00 11,455.00 11,455.00 11,455.00 0.9K
12:24 11,455.00 11,455.00 11,455.00 11,455.00 0.7K
12:26 11,455.00 11,455.00 11,450.00 11,450.00 1.1K
12:28 11,455.00 11,455.00 11,455.00 11,455.00 0.0K
12:29 11,455.00 11,455.00 11,455.00 11,455.00 0.5K
12:31 11,455.00 11,455.00 11,455.00 11,455.00 0.9K
12:32 11,450.00 11,450.00 11,450.00 11,450.00 0.6K
12:33 11,450.00 11,450.00 11,450.00 11,450.00 0.5K
12:34 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
12:35 11,450.00 11,450.00 11,445.00 11,450.00 0.9K
12:36 11,450.00 11,450.00 11,450.00 11,450.00 0.1K
12:37 11,450.00 11,450.00 11,450.00 11,450.00 1.1K
12:38 11,450.00 11,450.00 11,450.00 11,450.00 1.1K
12:40 11,450.00 11,450.00 11,450.00 11,450.00 0.7K
12:41 11,450.00 11,450.00 11,450.00 11,450.00 0.0K
12:42 11,440.00 11,440.00 11,440.00 11,440.00 0.5K
12:43 11,440.00 11,440.00 11,440.00 11,440.00 0.1K
12:44 11,445.00 11,445.00 11,440.00 11,440.00 0.9K
12:45 11,435.00 11,440.00 11,435.00 11,440.00 0.7K
12:47 11,435.00 11,435.00 11,435.00 11,435.00 0.9K
12:48 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
12:49 11,430.00 11,430.00 11,430.00 11,430.00 0.5K
12:51 11,430.00 11,435.00 11,430.00 11,435.00 0.0K
12:52 11,435.00 11,435.00 11,435.00 11,435.00 1.1K
12:54 11,435.00 11,435.00 11,435.00 11,435.00 0.9K
12:55 11,435.00 11,435.00 11,435.00 11,435.00 0.2K
12:56 11,435.00 11,435.00 11,435.00 11,435.00 1.9K
12:58 11,435.00 11,435.00 11,435.00 11,435.00 0.9K
12:59 11,435.00 11,440.00 11,435.00 11,440.00 2.4K
13:01 11,440.00 11,440.00 11,440.00 11,440.00 1.1K
13:03 11,440.00 11,440.00 11,435.00 11,435.00 1.1K
13:05 11,435.00 11,440.00 11,435.00 11,440.00 0.1K
13:07 11,440.00 11,440.00 11,435.00 11,435.00 2.0K
13:08 11,435.00 11,435.00 11,435.00 11,435.00 1.2K
13:10 11,435.00 11,435.00 11,435.00 11,435.00 1.2K
13:12 11,435.00 11,435.00 11,435.00 11,435.00 0.8K
13:14 11,435.00 11,435.00 11,435.00 11,435.00 0.7K
13:15 11,435.00 11,435.00 11,435.00 11,435.00 0.6K
13:17 11,430.00 11,430.00 11,430.00 11,430.00 0.5K
13:19 11,430.00 11,430.00 11,425.00 11,425.00 1.1K
13:21 11,430.00 11,430.00 11,425.00 11,425.00 0.7K
13:24 11,425.00 11,425.00 11,425.00 11,425.00 1.7K
13:26 11,425.00 11,425.00 11,425.00 11,425.00 1.1K
13:28 11,425.00 11,425.00 11,425.00 11,425.00 0.7K
13:30 11,425.00 11,425.00 11,420.00 11,420.00 0.7K
13:31 11,420.00 11,420.00 11,415.00 11,415.00 1.1K
13:32 11,410.00 11,410.00 11,410.00 11,410.00 0.5K
13:33 11,410.00 11,410.00 11,410.00 11,410.00 0.4K
13:37 11,415.00 11,415.00 11,415.00 11,415.00 0.4K
13:38 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
13:40 11,425.00 11,425.00 11,425.00 11,425.00 0.9K
13:41 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
13:42 11,425.00 11,425.00 11,425.00 11,425.00 1.6K
13:44 11,425.00 11,425.00 11,425.00 11,425.00 0.6K
13:45 11,430.00 11,430.00 11,430.00 11,430.00 1.1K
13:47 11,430.00 11,430.00 11,430.00 11,430.00 0.4K
13:49 11,430.00 11,430.00 11,430.00 11,430.00 2.5K
13:51 11,430.00 11,430.00 11,425.00 11,425.00 1.0K
13:52 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
13:58 11,430.00 11,430.00 11,430.00 11,430.00 0.9K
14:00 11,430.00 11,430.00 11,430.00 11,430.00 2.4K
14:01 11,430.00 11,430.00 11,425.00 11,425.00 2.6K
14:03 11,430.00 11,430.00 11,430.00 11,430.00 0.6K
14:05 11,430.00 11,430.00 11,430.00 11,430.00 1.1K
14:07 11,430.00 11,430.00 11,430.00 11,430.00 1.2K
14:08 11,430.00 11,430.00 11,430.00 11,430.00 0.9K
14:10 11,430.00 11,430.00 11,430.00 11,430.00 1.2K
14:12 11,430.00 11,430.00 11,430.00 11,430.00 1.2K
14:13 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
14:14 11,430.00 11,430.00 11,430.00 11,430.00 0.7K
14:15 11,430.00 11,430.00 11,430.00 11,430.00 0.6K
14:17 11,430.00 11,430.00 11,430.00 11,430.00 0.5K
14:19 11,425.00 11,425.00 11,425.00 11,425.00 0.5K
14:21 11,425.00 11,425.00 11,425.00 11,425.00 0.4K
14:23 11,425.00 11,425.00 11,425.00 11,425.00 0.8K
14:24 11,425.00 11,425.00 11,425.00 11,425.00 0.8K
14:26 11,425.00 11,425.00 11,425.00 11,425.00 1.0K
14:28 11,425.00 11,425.00 11,425.00 11,425.00 0.9K
14:30 11,425.00 11,425.00 11,425.00 11,425.00 1.2K
14:31 11,425.00 11,425.00 11,425.00 11,425.00 0.7K
14:33 11,425.00 11,425.00 11,425.00 11,425.00 0.6K
14:35 11,425.00 11,425.00 11,425.00 11,425.00 1.3K
14:36 11,420.00 11,420.00 11,420.00 11,420.00 0.3K
14:37 11,420.00 11,420.00 11,420.00 11,420.00 0.9K
14:38 11,420.00 11,420.00 11,420.00 11,420.00 1.1K
14:40 11,425.00 11,425.00 11,425.00 11,425.00 1.2K
14:42 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
14:43 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:44 11,425.00 11,425.00 11,425.00 11,425.00 1.2K
14:45 11,425.00 11,425.00 11,425.00 11,425.00 1.2K
14:47 11,425.00 11,425.00 11,425.00 11,425.00 1.4K
14:48 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
14:49 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
14:50 11,420.00 11,420.00 11,420.00 11,420.00 2.0K
14:51 11,420.00 11,420.00 11,420.00 11,420.00 1.0K
14:54 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
14:57 11,425.00 11,425.00 11,425.00 11,425.00 0.6K
14:58 11,425.00 11,425.00 11,425.00 11,425.00 1.4K
14:59 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
15:00 11,425.00 11,425.00 11,425.00 11,425.00 1.7K
15:01 11,420.00 11,420.00 11,420.00 11,420.00 0.0K
15:06 11,425.00 11,425.00 11,425.00 11,425.00 0.9K
15:07 11,425.00 11,425.00 11,425.00 11,425.00 1.0K
15:08 11,425.00 11,425.00 11,425.00 11,425.00 0.5K
15:10 11,432.00 11,440.00 11,425.00 11,440.00 1.1K
15:12 11,440.00 11,440.00 11,440.00 11,440.00 0.7K
15:14 11,440.00 11,440.00 11,440.00 11,440.00 1.9K
15:15 11,425.00 11,425.00 11,425.00 11,425.00 0.0K
15:16 11,445.00 11,450.00 11,445.00 11,450.00 2.4K
15:19 11,445.00 11,445.00 11,445.00 11,445.00 0.0K
15:29 11,440.00 11,440.00 11,440.00 11,440.00 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし