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 11,655.00 11,655.00 11,625.00 11,625.00 0.1K
09:01 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
09:02 11,610.00 11,610.00 11,610.00 11,610.00 0.1K
09:03 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:04 11,600.00 11,600.00 11,595.00 11,595.00 0.0K
09:06 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
09:07 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
09:08 11,585.00 11,590.00 11,585.00 11,585.00 0.4K
09:09 11,585.00 11,585.00 11,585.00 11,585.00 0.2K
09:10 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
09:13 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
09:14 11,565.00 11,565.00 11,565.00 11,565.00 0.2K
09:15 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
09:16 11,565.00 11,585.00 11,565.00 11,585.00 0.1K
09:17 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
09:18 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
09:19 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
09:20 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
09:21 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:22 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
09:23 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
09:24 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
09:25 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:26 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
09:29 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
09:30 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
09:31 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
09:32 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
09:33 11,590.00 11,600.00 11,590.00 11,600.00 0.1K
09:34 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:35 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:36 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:37 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:38 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:39 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
09:40 11,600.00 11,600.00 11,600.00 11,600.00 0.3K
09:41 11,605.00 11,605.00 11,600.00 11,600.00 0.0K
09:42 11,600.00 11,605.00 11,600.00 11,605.00 0.0K
09:43 11,605.00 11,605.00 11,600.00 11,600.00 0.0K
09:44 11,600.00 11,600.00 11,600.00 11,600.00 0.5K
09:45 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
09:46 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
09:47 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
09:48 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
09:49 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
09:50 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
09:51 11,602.00 11,602.00 11,602.00 11,602.00 0.0K
09:52 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
09:54 11,605.00 11,605.00 11,600.00 11,600.00 0.1K
09:55 11,600.00 11,600.00 11,595.00 11,595.00 0.2K
09:56 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
09:59 11,595.00 11,595.00 11,590.00 11,590.00 0.6K
10:00 11,585.00 11,590.00 11,585.00 11,585.00 0.1K
10:01 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:02 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
10:05 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:06 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
10:07 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:08 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
10:10 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
10:12 11,585.00 11,585.00 11,585.00 11,585.00 0.5K
10:13 11,585.00 11,585.00 11,585.00 11,585.00 0.0K
10:15 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:16 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:17 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
10:20 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
10:22 11,595.00 11,595.00 11,580.00 11,580.00 0.1K
10:24 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:26 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:27 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:28 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
10:29 11,595.00 11,595.00 11,595.00 11,595.00 0.8K
10:30 11,595.00 11,600.00 11,595.00 11,600.00 0.0K
10:31 11,600.00 11,610.00 11,600.00 11,610.00 0.0K
10:32 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
10:33 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
10:34 11,610.00 11,615.00 11,610.00 11,615.00 0.0K
10:35 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
10:36 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
10:37 11,615.00 11,615.00 11,610.00 11,610.00 0.0K
10:38 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
10:40 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
10:42 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
10:43 11,615.00 11,615.00 11,615.00 11,615.00 0.6K
10:46 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
10:48 11,615.00 11,615.00 11,600.00 11,600.00 0.1K
10:49 11,615.00 11,615.00 11,615.00 11,615.00 7.6K
10:50 11,610.00 11,610.00 11,610.00 11,610.00 0.1K
10:53 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
10:55 11,610.00 11,610.00 11,610.00 11,610.00 0.4K
10:57 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
10:58 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
11:00 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
11:15 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
11:27 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
11:32 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
11:33 11,600.00 11,600.00 11,600.00 11,600.00 0.2K
11:34 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
11:35 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
11:37 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
11:43 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
11:44 11,615.00 11,615.00 11,615.00 11,615.00 0.5K
11:45 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
11:48 11,605.00 11,605.00 11,590.00 11,590.00 0.0K
11:50 11,605.00 11,605.00 11,605.00 11,605.00 2.4K
11:51 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
11:53 11,600.00 11,600.00 11,600.00 11,600.00 0.5K
11:55 11,600.00 11,600.00 11,600.00 11,600.00 0.2K
11:58 11,600.00 11,600.00 11,600.00 11,600.00 0.2K
12:02 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:14 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
12:15 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:20 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:24 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:28 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
12:32 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
12:35 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:36 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:39 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:47 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
12:48 11,605.00 11,610.00 11,605.00 11,610.00 0.1K
12:50 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
12:51 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
12:52 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
12:56 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
13:00 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
13:01 11,605.00 11,605.00 11,605.00 11,605.00 0.2K
13:03 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
13:10 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
13:11 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
13:12 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
13:21 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
13:24 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
13:25 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
13:26 11,600.00 11,600.00 11,595.00 11,595.00 0.4K
13:34 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
13:35 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
13:36 11,605.00 11,605.00 11,605.00 11,605.00 26.6K
13:37 11,605.00 11,640.00 11,605.00 11,640.00 29.7K
13:41 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:43 11,635.00 11,635.00 11,635.00 11,635.00 0.0K
13:45 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:48 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:49 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:50 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:51 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
13:53 11,625.00 11,630.00 11,625.00 11,630.00 0.0K
14:02 11,625.00 11,625.00 11,625.00 11,625.00 0.0K
14:06 11,630.00 11,630.00 11,605.00 11,605.00 0.1K
14:07 11,625.00 11,625.00 11,600.00 11,600.00 0.3K
14:10 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
14:12 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
14:20 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
14:21 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
14:24 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
14:28 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
14:30 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
14:33 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
14:36 11,630.00 11,630.00 11,630.00 11,630.00 0.6K
14:40 11,640.00 11,640.00 11,640.00 11,640.00 0.2K
14:41 11,637.00 11,640.00 11,637.00 11,640.00 0.2K
14:42 11,640.00 11,645.00 11,640.00 11,645.00 0.1K
14:46 11,645.00 11,645.00 11,645.00 11,645.00 0.1K
14:48 11,645.00 11,645.00 11,645.00 11,645.00 0.0K
14:49 11,650.00 11,650.00 11,650.00 11,650.00 4.6K
14:50 11,650.00 11,650.00 11,650.00 11,650.00 8.6K
14:51 11,650.00 11,650.00 11,650.00 11,650.00 4.3K
14:52 11,650.00 11,650.00 11,650.00 11,650.00 8.9K
14:53 11,650.00 11,650.00 11,650.00 11,650.00 6.9K
14:54 11,650.00 11,655.00 11,650.00 11,655.00 1.3K
14:55 11,660.00 11,660.00 11,655.00 11,660.00 8.6K
14:56 11,665.00 11,665.00 11,665.00 11,665.00 7.2K
14:57 11,665.00 11,665.00 11,665.00 11,665.00 8.6K
14:58 11,665.00 11,665.00 11,665.00 11,665.00 0.1K
14:59 11,665.00 11,665.00 11,660.00 11,660.00 3.4K
15:00 11,660.00 11,660.00 11,660.00 11,660.00 7.2K
15:01 11,660.00 11,660.00 11,660.00 11,660.00 70.0K
15:02 11,660.00 11,665.00 11,660.00 11,665.00 20.1K
15:06 11,665.00 11,670.00 11,665.00 11,670.00 0.2K
15:07 11,670.00 11,670.00 11,670.00 11,670.00 0.0K
15:13 11,675.00 11,675.00 11,670.00 11,670.00 15.0K
15:29 11,685.00 11,685.00 11,685.00 11,685.00 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