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 12,585.00 12,585.00 12,180.00 12,180.00 0.6K
09:02 12,350.00 12,350.00 12,350.00 12,350.00 0.1K
09:03 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
09:04 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
09:05 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
09:06 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
09:07 12,240.00 12,240.00 12,220.00 12,225.00 0.1K
09:08 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
09:09 12,230.00 12,230.00 12,220.00 12,220.00 0.1K
09:10 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
09:12 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
09:15 12,225.00 12,245.00 12,180.00 12,245.00 0.9K
09:16 12,195.00 12,240.00 12,195.00 12,240.00 0.1K
09:17 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:18 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:19 12,235.00 12,245.00 12,235.00 12,245.00 0.0K
09:20 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:21 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
09:22 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:23 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:24 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:25 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
09:27 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:29 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:30 12,240.00 12,250.00 12,240.00 12,250.00 0.2K
09:31 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
09:32 12,245.00 12,250.00 12,245.00 12,250.00 0.0K
09:33 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
09:35 12,240.00 12,240.00 12,240.00 12,240.00 0.3K
09:38 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
09:41 12,200.00 12,200.00 12,200.00 12,200.00 0.5K
09:42 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
09:43 12,235.00 12,235.00 12,230.00 12,235.00 0.5K
09:44 12,235.00 12,235.00 12,230.00 12,230.00 0.0K
09:45 12,230.00 12,235.00 12,230.00 12,235.00 0.0K
09:46 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:47 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:48 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:49 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
09:50 12,200.00 12,230.00 12,200.00 12,220.00 0.0K
09:52 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:53 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:55 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
09:57 12,235.00 12,240.00 12,235.00 12,240.00 0.0K
09:58 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
09:59 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:00 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:01 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:03 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:05 12,237.00 12,237.00 12,237.00 12,237.00 0.0K
10:06 12,240.00 12,240.00 12,237.00 12,237.00 0.1K
10:07 12,240.00 12,240.00 12,237.00 12,237.00 0.2K
10:08 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
10:09 12,230.00 12,240.00 12,230.00 12,240.00 0.1K
10:10 12,230.00 12,240.00 12,230.00 12,240.00 0.0K
10:13 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
10:14 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:15 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
10:17 12,227.00 12,235.00 12,227.00 12,235.00 0.0K
10:20 12,237.00 12,237.00 12,235.00 12,235.00 0.6K
10:21 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
10:22 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:23 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
10:25 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:27 12,240.00 12,240.00 12,240.00 12,240.00 0.8K
10:28 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
10:29 12,245.00 12,245.00 12,245.00 12,245.00 0.2K
10:30 12,240.00 12,240.00 12,240.00 12,240.00 0.5K
10:31 12,220.00 12,240.00 12,220.00 12,240.00 0.1K
10:32 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:33 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
10:34 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:35 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:36 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
10:39 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:40 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
10:41 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:45 12,240.00 12,240.00 12,240.00 12,240.00 0.5K
10:47 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
10:48 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
10:50 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
10:59 12,242.00 12,242.00 12,240.00 12,240.00 0.0K
11:00 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
11:01 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:02 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
11:03 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:04 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:05 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:06 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:07 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
11:08 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:09 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:10 12,245.00 12,245.00 12,220.00 12,220.00 0.1K
11:11 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:12 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
11:13 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
11:14 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
11:15 12,220.00 12,245.00 12,220.00 12,220.00 0.2K
11:17 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:18 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:20 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:21 12,215.00 12,245.00 12,215.00 12,245.00 0.0K
11:22 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:23 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:24 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
11:25 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:26 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
11:27 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
11:28 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
11:29 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
11:30 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:32 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
11:33 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
11:34 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
11:35 12,215.00 12,215.00 12,200.00 12,200.00 0.2K
11:37 12,240.00 12,240.00 12,200.00 12,200.00 0.2K
11:38 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
11:39 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
11:40 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
11:41 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
11:42 12,230.00 12,230.00 12,200.00 12,200.00 0.2K
11:43 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:44 12,200.00 12,230.00 12,200.00 12,230.00 0.2K
11:45 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:46 12,230.00 12,230.00 12,200.00 12,200.00 0.1K
11:47 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
11:48 12,200.00 12,240.00 12,200.00 12,240.00 0.2K
11:49 12,200.00 12,240.00 12,200.00 12,200.00 0.2K
11:51 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
11:53 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
11:54 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
11:56 12,215.00 12,215.00 12,200.00 12,200.00 0.3K
11:58 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
11:59 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:01 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:03 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:04 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:06 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:08 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:09 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:11 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:13 12,200.00 12,200.00 12,190.00 12,190.00 0.2K
12:14 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:15 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:16 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:17 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:18 12,235.00 12,235.00 12,195.00 12,195.00 0.2K
12:20 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
12:21 12,190.00 12,240.00 12,190.00 12,240.00 0.2K
12:22 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:23 12,235.00 12,235.00 12,195.00 12,195.00 0.1K
12:24 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:25 12,190.00 12,190.00 12,190.00 12,190.00 0.3K
12:26 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
12:27 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
12:28 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:29 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:30 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
12:32 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
12:34 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
12:35 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
12:37 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
12:39 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
12:40 12,215.00 12,215.00 12,200.00 12,200.00 0.1K
12:42 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
12:44 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
12:45 12,215.00 12,215.00 12,200.00 12,200.00 0.1K
12:46 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
12:47 12,205.00 12,205.00 12,200.00 12,200.00 0.1K
12:49 12,200.00 12,200.00 12,195.00 12,200.00 0.2K
12:50 12,205.00 12,205.00 12,200.00 12,200.00 0.0K
12:51 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:52 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
12:53 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
12:54 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
12:55 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:56 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
12:57 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:58 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:59 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:00 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:01 12,195.00 12,200.00 12,195.00 12,200.00 0.2K
13:03 12,200.00 12,205.00 12,200.00 12,205.00 0.2K
13:04 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:05 12,212.00 12,212.00 12,195.00 12,210.00 0.9K
13:06 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:08 12,215.00 12,215.00 12,195.00 12,195.00 0.1K
13:10 12,195.00 12,225.00 12,195.00 12,225.00 0.3K
13:11 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:12 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:13 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:15 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
13:16 12,210.00 12,210.00 12,200.00 12,200.00 0.2K
13:18 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:20 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:21 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:23 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:25 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:26 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:27 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
13:28 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:30 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
13:32 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:33 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
13:34 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:35 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:36 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
13:37 12,200.00 12,200.00 12,200.00 12,200.00 0.2K
13:39 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
13:40 12,225.00 12,225.00 12,195.00 12,195.00 0.1K
13:41 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:42 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:44 12,195.00 12,225.00 12,195.00 12,225.00 0.2K
13:45 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:46 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:47 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:49 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:50 12,210.00 12,235.00 12,210.00 12,235.00 0.0K
13:51 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:52 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:53 12,195.00 12,195.00 12,195.00 12,195.00 0.3K
13:54 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:56 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:57 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
13:59 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
14:01 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
14:02 12,200.00 12,200.00 12,195.00 12,195.00 0.2K
14:04 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
14:06 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
14:07 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
14:08 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
14:09 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
14:11 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
14:13 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
14:15 12,195.00 12,210.00 12,190.00 12,210.00 0.2K
14:16 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
14:17 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
14:18 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
14:20 12,190.00 12,200.00 12,190.00 12,200.00 0.2K
14:22 12,200.00 12,200.00 12,195.00 12,195.00 0.1K
14:23 12,195.00 12,195.00 12,190.00 12,190.00 0.1K
14:24 12,195.00 12,215.00 12,195.00 12,215.00 0.2K
14:25 12,215.00 12,215.00 12,195.00 12,215.00 0.5K
14:26 12,225.00 12,225.00 12,225.00 12,225.00 0.3K
14:27 12,210.00 12,235.00 12,210.00 12,235.00 0.4K
14:28 12,235.00 12,235.00 12,200.00 12,230.00 0.4K
14:29 12,230.00 12,235.00 12,230.00 12,235.00 0.3K
14:30 12,200.00 12,230.00 12,200.00 12,230.00 0.3K
14:31 12,230.00 12,235.00 12,230.00 12,235.00 0.3K
14:32 12,235.00 12,235.00 12,205.00 12,235.00 0.5K
14:33 12,235.00 12,235.00 12,210.00 12,210.00 0.4K
14:34 12,230.00 12,230.00 12,230.00 12,230.00 0.3K
14:35 12,230.00 12,230.00 12,215.00 12,220.00 0.3K
14:36 12,235.00 12,235.00 12,235.00 12,235.00 0.3K
14:37 12,235.00 12,235.00 12,220.00 12,220.00 0.3K
14:38 12,235.00 12,235.00 12,220.00 12,220.00 0.3K
14:39 12,225.00 12,235.00 12,210.00 12,235.00 0.5K
14:40 12,235.00 12,235.00 12,210.00 12,230.00 0.4K
14:41 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
14:42 12,235.00 12,235.00 12,220.00 12,220.00 0.5K
14:43 12,225.00 12,230.00 12,225.00 12,225.00 0.3K
14:44 12,225.00 12,230.00 12,225.00 12,230.00 0.3K
14:45 12,230.00 12,235.00 12,220.00 12,220.00 0.3K
14:46 12,220.00 12,225.00 12,220.00 12,225.00 0.1K
14:47 12,235.00 12,235.00 12,220.00 12,225.00 0.3K
14:48 12,235.00 12,235.00 12,235.00 12,235.00 0.3K
14:49 12,225.00 12,235.00 12,225.00 12,235.00 0.3K
14:50 12,235.00 12,235.00 12,235.00 12,235.00 0.3K
14:51 12,225.00 12,235.00 12,220.00 12,235.00 0.3K
14:52 12,225.00 12,225.00 12,225.00 12,225.00 0.2K
14:53 12,225.00 12,225.00 12,225.00 12,225.00 0.2K
14:54 12,235.00 12,235.00 12,225.00 12,225.00 0.4K
14:55 12,235.00 12,235.00 12,235.00 12,235.00 0.3K
14:56 12,225.00 12,230.00 12,220.00 12,230.00 0.5K
14:57 12,230.00 12,230.00 12,220.00 12,220.00 0.7K
14:58 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
14:59 12,220.00 12,220.00 12,220.00 12,220.00 0.3K
15:00 12,230.00 12,230.00 12,230.00 12,230.00 0.4K
15:01 12,220.00 12,225.00 12,220.00 12,225.00 0.3K
15:02 12,225.00 12,225.00 12,220.00 12,225.00 0.3K
15:03 12,215.00 12,225.00 12,215.00 12,225.00 0.3K
15:04 12,225.00 12,225.00 12,205.00 12,205.00 0.2K
15:05 12,205.00 12,225.00 12,205.00 12,225.00 0.2K
15:06 12,220.00 12,220.00 12,200.00 12,205.00 0.4K
15:07 12,225.00 12,225.00 12,225.00 12,225.00 0.3K
15:08 12,225.00 12,225.00 12,215.00 12,215.00 0.3K
15:09 12,225.00 12,225.00 12,210.00 12,215.00 0.3K
15:10 12,225.00 12,225.00 12,220.00 12,220.00 0.6K
15:11 12,225.00 12,225.00 12,220.00 12,220.00 0.3K
15:12 12,220.00 12,225.00 12,220.00 12,220.00 0.8K
15:13 12,215.00 12,225.00 12,215.00 12,225.00 0.5K
15:14 12,225.00 12,225.00 12,220.00 12,220.00 0.8K
15:15 12,200.00 12,225.00 12,200.00 12,225.00 0.3K
15:16 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
15:29 12,215.00 12,215.00 12,215.00 12,215.00 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし