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 14,095.00 14,095.00 13,350.00 13,350.00 0.0K
09:03 13,505.00 13,505.00 13,505.00 13,505.00 0.1K
09:04 13,745.00 13,745.00 13,740.00 13,740.00 0.5K
09:05 13,730.00 13,740.00 13,730.00 13,740.00 0.4K
09:06 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:07 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:13 13,730.00 13,730.00 13,600.00 13,600.00 0.2K
09:14 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
09:15 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
09:16 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
09:17 13,595.00 13,595.00 13,545.00 13,595.00 0.1K
09:18 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
09:19 13,595.00 13,595.00 13,545.00 13,545.00 0.1K
09:20 13,595.00 13,650.00 13,595.00 13,650.00 0.0K
09:21 13,650.00 13,650.00 13,645.00 13,645.00 0.0K
09:23 13,545.00 13,545.00 13,545.00 13,545.00 0.1K
09:24 13,550.00 13,550.00 13,550.00 13,550.00 0.2K
09:25 13,650.00 13,650.00 13,650.00 13,650.00 0.0K
09:27 13,550.00 13,550.00 13,550.00 13,550.00 0.0K
09:28 13,650.00 13,655.00 13,650.00 13,655.00 0.0K
09:30 13,650.00 13,650.00 13,555.00 13,645.00 0.0K
09:31 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
09:32 13,645.00 13,645.00 13,635.00 13,635.00 0.0K
09:33 13,635.00 13,635.00 13,635.00 13,635.00 0.0K
09:35 13,635.00 13,635.00 13,635.00 13,635.00 0.0K
09:36 13,635.00 13,640.00 13,635.00 13,640.00 0.0K
09:37 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:38 13,640.00 13,660.00 13,640.00 13,660.00 0.0K
09:44 13,655.00 13,655.00 13,655.00 13,655.00 0.0K
09:45 13,655.00 13,655.00 13,655.00 13,655.00 0.0K
09:47 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
09:48 13,645.00 13,645.00 13,645.00 13,645.00 0.1K
09:51 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
09:55 13,640.00 13,645.00 13,640.00 13,640.00 0.0K
09:58 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:59 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
10:00 13,640.00 13,640.00 13,640.00 13,640.00 0.1K
10:02 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
10:06 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
10:10 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
10:12 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
10:13 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
10:16 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
10:18 13,645.00 13,645.00 13,645.00 13,645.00 0.1K
10:19 13,645.00 13,645.00 13,645.00 13,645.00 0.2K
10:20 13,640.00 13,640.00 13,640.00 13,640.00 0.2K
10:21 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:28 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:29 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:31 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:35 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:44 13,630.00 13,630.00 13,625.00 13,630.00 0.0K
10:45 13,625.00 13,625.00 13,620.00 13,620.00 0.0K
10:46 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:49 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:50 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:54 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:56 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:57 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:05 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:06 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:07 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:12 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:16 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:17 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:22 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
11:23 13,625.00 13,625.00 13,550.00 13,550.00 0.4K
11:28 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
11:32 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
11:33 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
11:37 13,615.00 13,615.00 13,615.00 13,615.00 0.0K
11:42 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:43 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
11:45 13,570.00 13,570.00 13,570.00 13,570.00 0.1K
11:46 13,570.00 13,570.00 13,570.00 13,570.00 0.0K
11:57 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
11:59 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:00 13,570.00 13,570.00 13,570.00 13,570.00 0.7K
12:01 13,575.00 13,580.00 13,575.00 13,580.00 0.0K
12:02 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
12:04 13,580.00 13,580.00 13,580.00 13,580.00 0.1K
12:05 13,595.00 13,600.00 13,595.00 13,600.00 0.1K
12:09 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:15 13,580.00 13,580.00 13,580.00 13,580.00 0.3K
12:21 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:22 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:28 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:29 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:31 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:36 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:38 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:41 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:42 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
12:45 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
12:58 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:02 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:05 13,605.00 13,605.00 13,605.00 13,605.00 0.0K
13:06 13,630.00 13,630.00 13,630.00 13,630.00 0.1K
13:07 13,630.00 13,645.00 13,630.00 13,645.00 0.1K
13:12 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
13:13 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
13:20 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
13:22 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
13:23 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
13:35 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
13:43 13,645.00 13,675.00 13,645.00 13,675.00 1.5K
13:50 13,670.00 13,670.00 13,670.00 13,670.00 0.0K
13:53 13,670.00 13,670.00 13,670.00 13,670.00 0.0K
13:57 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
13:59 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:02 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:07 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:10 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:11 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:12 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:13 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:14 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:15 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:17 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:18 13,660.00 13,665.00 13,660.00 13,665.00 0.0K
14:19 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:20 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:22 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:23 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:24 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:25 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:27 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:28 13,660.00 13,665.00 13,660.00 13,665.00 0.1K
14:30 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:32 13,665.00 13,665.00 13,665.00 13,665.00 0.5K
14:33 13,665.00 13,665.00 13,665.00 13,665.00 0.1K
14:34 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:39 13,665.00 13,665.00 13,665.00 13,665.00 0.0K
14:47 13,660.00 13,660.00 13,660.00 13,660.00 0.0K
14:51 13,660.00 13,660.00 13,660.00 13,660.00 0.0K
15:01 13,660.00 13,660.00 13,660.00 13,660.00 0.0K
15:03 13,660.00 13,660.00 13,660.00 13,660.00 0.0K
15:05 13,655.00 13,655.00 13,655.00 13,655.00 0.0K
15:09 13,655.00 13,655.00 13,655.00 13,655.00 0.0K
15:10 13,655.00 13,655.00 13,655.00 13,655.00 0.0K
15:30 13,580.00 13,580.00 13,580.00 13,580.00 0.8K
15:40 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
15:49 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음