삼성액티브 KoAct 글로벌AI

471040
🏛️ 대한민국 →
19,270.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 13,980.00 13,980.00 13,850.00 13,850.00 2.3K
09:04 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
09:05 14,165.00 14,165.00 14,165.00 14,165.00 0.0K
09:07 14,165.00 14,165.00 14,160.00 14,160.00 0.0K
09:12 14,155.00 14,155.00 14,155.00 14,155.00 0.1K
09:15 14,155.00 14,155.00 14,155.00 14,155.00 0.0K
09:16 13,875.00 13,875.00 13,875.00 13,875.00 0.0K
09:18 13,905.00 13,905.00 13,900.00 13,900.00 0.0K
09:19 13,895.00 13,895.00 13,885.00 13,885.00 0.0K
09:21 13,890.00 14,150.00 13,890.00 14,150.00 0.0K
09:23 14,145.00 14,145.00 14,145.00 14,145.00 0.0K
09:24 13,900.00 13,900.00 13,895.00 13,895.00 0.6K
09:30 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
09:31 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
09:32 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
09:33 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
09:34 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
09:35 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
09:36 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
09:38 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
09:49 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
09:50 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
09:57 13,945.00 13,950.00 13,945.00 13,950.00 0.0K
10:02 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:04 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
10:06 13,940.00 13,940.00 13,930.00 13,930.00 0.0K
10:10 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
10:15 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
10:16 13,920.00 13,930.00 13,915.00 13,930.00 0.0K
10:26 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
10:27 13,930.00 13,930.00 13,915.00 13,915.00 0.0K
10:29 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
10:30 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
10:31 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
10:32 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
10:34 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
10:35 13,930.00 13,935.00 13,930.00 13,930.00 0.1K
10:39 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
10:40 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
10:41 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
10:43 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:44 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:46 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:47 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:48 13,920.00 13,920.00 13,915.00 13,915.00 0.1K
10:49 13,940.00 13,940.00 13,915.00 13,915.00 0.0K
10:52 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:53 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
10:55 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:00 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:03 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
11:04 13,940.00 13,940.00 13,935.00 13,935.00 0.0K
11:05 13,940.00 13,940.00 13,940.00 13,940.00 0.1K
11:07 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:08 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:09 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:10 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:12 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:14 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:15 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:17 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:19 13,930.00 13,930.00 13,910.00 13,910.00 0.1K
11:20 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:21 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:22 13,940.00 13,940.00 13,940.00 13,940.00 0.1K
11:23 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:24 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:25 13,940.00 13,940.00 13,940.00 13,940.00 0.1K
11:26 13,940.00 13,945.00 13,940.00 13,945.00 0.0K
11:29 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
11:31 13,945.00 13,945.00 13,940.00 13,945.00 0.3K
11:32 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:33 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:35 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:37 13,945.00 13,945.00 13,945.00 13,945.00 0.2K
11:38 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
11:39 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:41 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:42 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:43 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:45 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:46 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:47 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:48 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:49 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:50 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:52 13,945.00 13,945.00 13,940.00 13,940.00 0.1K
11:55 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
11:56 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:58 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
11:59 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:00 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
12:01 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:02 13,950.00 13,970.00 13,950.00 13,970.00 0.1K
12:04 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:06 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:08 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:09 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:12 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:13 13,965.00 13,970.00 13,965.00 13,970.00 0.0K
12:14 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:15 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:16 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:17 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:18 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:19 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:20 13,965.00 13,965.00 13,960.00 13,965.00 0.1K
12:22 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:23 13,970.00 13,970.00 13,965.00 13,965.00 0.1K
12:24 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:25 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:27 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:28 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:30 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
12:31 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:32 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:34 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:35 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:36 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:37 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
12:38 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:40 13,950.00 13,955.00 13,950.00 13,955.00 0.1K
12:42 13,920.00 13,920.00 13,920.00 13,920.00 0.3K
12:44 13,920.00 13,920.00 13,920.00 13,920.00 0.0K
12:47 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:48 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
12:50 13,955.00 13,955.00 13,895.00 13,895.00 0.6K
12:51 13,895.00 13,950.00 13,895.00 13,950.00 0.2K
12:52 13,950.00 13,950.00 13,945.00 13,945.00 0.0K
12:54 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
12:55 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:57 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:59 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:01 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
13:02 13,945.00 13,945.00 13,945.00 13,945.00 0.2K
13:03 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:04 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:06 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:10 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:11 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:13 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
13:14 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:15 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:17 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:20 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:23 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:24 13,945.00 13,950.00 13,945.00 13,950.00 0.0K
13:26 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
13:28 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:29 13,950.00 13,950.00 13,945.00 13,945.00 0.1K
13:30 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:31 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:34 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:35 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:36 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:38 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
13:39 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:40 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:41 13,950.00 13,950.00 13,940.00 13,940.00 0.0K
13:43 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
13:44 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
13:45 13,935.00 13,935.00 13,895.00 13,895.00 0.4K
13:46 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
13:47 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
13:48 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
13:53 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
13:56 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
13:57 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
13:59 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
14:00 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
14:02 13,925.00 13,930.00 13,925.00 13,930.00 0.0K
14:03 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:04 13,930.00 13,930.00 13,930.00 13,930.00 0.1K
14:05 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:07 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:08 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:09 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:10 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:11 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:12 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:13 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:15 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:16 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:17 13,925.00 13,930.00 13,925.00 13,930.00 0.0K
14:18 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:19 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
14:26 13,930.00 13,930.00 13,900.00 13,900.00 0.1K
14:28 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:30 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:32 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:34 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:38 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:40 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:41 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:46 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:47 13,935.00 13,935.00 13,935.00 13,935.00 0.1K
14:49 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:50 13,930.00 13,935.00 13,930.00 13,935.00 0.0K
14:56 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:57 13,915.00 13,915.00 13,915.00 13,915.00 0.1K
14:58 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
14:59 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
15:00 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
15:01 13,910.00 13,910.00 13,900.00 13,900.00 0.6K
15:02 13,895.00 13,905.00 13,885.00 13,905.00 0.9K
15:05 13,905.00 13,905.00 13,905.00 13,905.00 0.0K
15:15 13,905.00 13,905.00 13,905.00 13,905.00 0.0K
15:18 13,905.00 13,905.00 13,905.00 13,905.00 0.0K
15:19 13,905.00 13,905.00 13,895.00 13,895.00 0.0K
15:30 13,895.00 13,895.00 13,895.00 13,895.00 6.1K
15:49 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음