삼성액티브 KoAct 브로드컴밸류체인액티브증권상장지수투자신탁[주식] (0051A0)

0051A0
🏛️ 대한민국 →
14,575.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,260.00 10,260.00 10,255.00 10,255.00 0.1K
09:04 10,100.00 10,100.00 10,100.00 10,100.00 1.9K
09:08 10,105.00 10,235.00 10,105.00 10,105.00 0.0K
09:10 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:12 10,105.00 10,105.00 10,105.00 10,105.00 0.3K
09:13 10,105.00 10,105.00 10,105.00 10,105.00 5.8K
09:21 10,125.00 10,125.00 10,120.00 10,120.00 0.0K
09:26 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
09:29 10,180.00 10,190.00 10,180.00 10,190.00 0.0K
09:30 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
09:31 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
09:35 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:36 10,170.00 10,170.00 10,150.00 10,150.00 0.2K
09:38 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
09:45 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
09:46 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
09:49 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
09:52 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
09:56 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
09:57 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
10:00 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
10:03 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
10:07 10,150.00 10,155.00 10,150.00 10,155.00 1.0K
10:08 10,210.00 10,210.00 10,120.00 10,195.00 6.3K
10:09 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
10:13 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:18 10,155.00 10,155.00 10,155.00 10,155.00 0.1K
10:20 10,160.00 10,160.00 10,125.00 10,125.00 0.4K
10:26 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
10:30 10,157.00 10,157.00 10,157.00 10,157.00 0.0K
10:31 10,157.00 10,157.00 10,157.00 10,157.00 0.0K
10:33 10,142.00 10,145.00 10,142.00 10,145.00 0.1K
10:34 10,165.00 10,170.00 10,165.00 10,170.00 0.1K
10:36 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:37 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:39 10,150.00 10,150.00 10,125.00 10,125.00 0.9K
10:47 10,145.00 10,145.00 10,142.00 10,145.00 0.8K
10:48 10,145.00 10,145.00 10,145.00 10,145.00 5.6K
10:49 10,145.00 10,145.00 10,140.00 10,140.00 1.2K
10:50 10,140.00 10,140.00 10,140.00 10,140.00 1.4K
10:51 10,140.00 10,140.00 10,140.00 10,140.00 0.3K
10:52 10,140.00 10,145.00 10,140.00 10,140.00 0.3K
11:00 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:01 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:02 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:04 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
11:05 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
11:09 10,140.00 10,140.00 10,140.00 10,140.00 0.8K
11:10 10,145.00 10,145.00 10,145.00 10,145.00 0.2K
11:11 10,140.00 10,140.00 10,135.00 10,135.00 1.1K
11:14 10,135.00 10,135.00 10,135.00 10,135.00 1.6K
11:15 10,135.00 10,135.00 10,135.00 10,135.00 0.2K
11:21 10,140.00 10,140.00 10,140.00 10,140.00 1.9K
11:23 10,140.00 10,140.00 10,140.00 10,140.00 0.4K
11:24 10,140.00 10,140.00 10,140.00 10,140.00 0.2K
11:25 10,140.00 10,140.00 10,140.00 10,140.00 0.6K
11:26 10,140.00 10,145.00 10,140.00 10,145.00 0.3K
11:27 10,140.00 10,140.00 10,140.00 10,140.00 0.6K
11:31 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
11:36 10,125.00 10,190.00 10,125.00 10,190.00 0.4K
11:37 10,160.00 10,160.00 10,160.00 10,160.00 0.3K
11:38 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
11:40 10,120.00 10,145.00 10,120.00 10,145.00 0.6K
11:41 10,140.00 10,140.00 10,140.00 10,140.00 1.5K
11:42 10,135.00 10,135.00 10,130.00 10,130.00 0.6K
11:43 10,130.00 10,130.00 10,130.00 10,130.00 3.2K
11:44 10,135.00 10,165.00 10,135.00 10,165.00 2.5K
11:45 10,165.00 10,165.00 10,165.00 10,165.00 3.0K
11:46 10,150.00 10,150.00 10,150.00 10,150.00 3.1K
11:47 10,150.00 10,150.00 10,150.00 10,150.00 6.0K
11:49 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
11:56 10,140.00 10,140.00 10,140.00 10,140.00 3.0K
11:57 10,140.00 10,140.00 10,135.00 10,135.00 0.6K
11:58 10,135.00 10,135.00 10,125.00 10,125.00 0.7K
12:01 10,120.00 10,120.00 10,120.00 10,120.00 0.3K
12:06 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
12:15 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
12:24 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
12:27 10,130.00 10,140.00 10,130.00 10,140.00 0.2K
12:44 10,145.00 10,145.00 10,145.00 10,145.00 2.0K
12:45 10,145.00 10,145.00 10,140.00 10,140.00 1.2K
12:46 10,140.00 10,140.00 10,140.00 10,140.00 0.2K
12:48 10,137.00 10,142.00 10,130.00 10,130.00 1.6K
12:49 10,127.00 10,127.00 10,127.00 10,127.00 1.0K
12:50 10,127.00 10,127.00 10,127.00 10,127.00 0.2K
12:51 10,127.00 10,127.00 10,127.00 10,127.00 1.6K
12:52 10,127.00 10,147.00 10,127.00 10,135.00 1.6K
12:53 10,130.00 10,130.00 10,127.00 10,127.00 0.7K
12:54 10,127.00 10,140.00 10,127.00 10,135.00 1.2K
12:55 10,135.00 10,135.00 10,127.00 10,130.00 2.0K
12:56 10,130.00 10,130.00 10,130.00 10,130.00 2.0K
12:57 10,130.00 10,130.00 10,130.00 10,130.00 1.4K
12:58 10,130.00 10,132.00 10,130.00 10,132.00 2.2K
12:59 10,132.00 10,132.00 10,132.00 10,132.00 0.7K
13:03 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
13:05 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
13:08 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
13:12 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:14 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
13:20 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
13:26 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
13:33 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
13:34 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
13:56 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
13:57 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
13:59 10,140.00 10,140.00 10,130.00 10,130.00 0.1K
14:08 10,130.00 10,130.00 10,095.00 10,095.00 0.6K
14:09 10,090.00 10,090.00 10,090.00 10,090.00 2.2K
14:21 10,145.00 10,145.00 10,120.00 10,120.00 0.0K
14:22 10,125.00 10,125.00 10,120.00 10,120.00 0.9K
14:23 10,120.00 10,120.00 10,120.00 10,120.00 4.5K
14:24 10,120.00 10,120.00 10,120.00 10,120.00 6.3K
14:25 10,120.00 10,120.00 10,110.00 10,110.00 0.6K
14:26 10,110.00 10,120.00 10,110.00 10,120.00 1.3K
14:27 10,120.00 10,120.00 10,110.00 10,120.00 1.8K
14:29 10,125.00 10,125.00 10,125.00 10,125.00 0.6K
14:30 10,115.00 10,125.00 10,115.00 10,125.00 0.3K
14:31 10,125.00 10,125.00 10,125.00 10,125.00 5.4K
14:32 10,125.00 10,125.00 10,125.00 10,125.00 6.9K
14:33 10,125.00 10,125.00 10,125.00 10,125.00 1.8K
14:35 10,125.00 10,125.00 10,125.00 10,125.00 0.2K
14:39 10,130.00 10,130.00 10,130.00 10,130.00 0.1K
14:41 10,105.00 10,105.00 10,090.00 10,090.00 3.2K
14:42 10,085.00 10,085.00 10,085.00 10,085.00 3.1K
14:45 10,120.00 10,120.00 10,085.00 10,085.00 0.8K
14:54 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
15:00 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
15:01 10,115.00 10,115.00 10,110.00 10,110.00 0.1K
15:15 10,120.00 10,130.00 10,095.00 10,095.00 0.7K
15:16 10,090.00 10,090.00 10,080.00 10,080.00 0.4K
15:17 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
15:18 10,080.00 10,080.00 10,065.00 10,065.00 0.2K
15:29 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음