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 16,190.00 16,190.00 15,400.00 15,505.00 3.5K
09:05 15,500.00 15,585.00 15,500.00 15,570.00 2.3K
09:10 15,575.00 15,580.00 15,570.00 15,570.00 7.3K
09:15 15,575.00 15,575.00 15,500.00 15,505.00 4.5K
09:20 15,510.00 15,550.00 15,505.00 15,550.00 1.2K
09:25 15,550.00 15,560.00 15,520.00 15,550.00 0.7K
09:30 15,550.00 15,550.00 15,520.00 15,545.00 1.0K
09:35 15,545.00 15,545.00 15,540.00 15,545.00 2.6K
09:40 15,540.00 15,545.00 15,540.00 15,540.00 1.2K
09:45 15,540.00 15,540.00 15,530.00 15,535.00 1.6K
09:50 15,530.00 15,535.00 15,525.00 15,525.00 0.9K
09:55 15,535.00 15,550.00 15,530.00 15,550.00 11.7K
10:00 15,550.00 15,585.00 15,550.00 15,575.00 0.2K
10:05 15,595.00 15,605.00 15,525.00 15,605.00 7.3K
10:10 15,605.00 15,605.00 15,580.00 15,600.00 0.2K
10:15 15,600.00 15,605.00 15,580.00 15,605.00 0.5K
10:20 15,605.00 15,610.00 15,605.00 15,610.00 1.6K
10:25 15,610.00 15,615.00 15,600.00 15,615.00 4.7K
10:30 15,615.00 15,620.00 15,580.00 15,580.00 1.5K
10:35 15,610.00 15,610.00 15,590.00 15,590.00 1.8K
10:40 15,600.00 15,600.00 15,580.00 15,600.00 0.2K
10:45 15,600.00 15,600.00 15,580.00 15,580.00 0.3K
10:50 15,580.00 15,600.00 15,580.00 15,595.00 0.3K
10:55 15,595.00 15,600.00 15,585.00 15,585.00 1.8K
11:00 15,585.00 15,585.00 15,565.00 15,585.00 0.5K
11:05 15,585.00 15,595.00 15,585.00 15,595.00 0.1K
11:10 15,600.00 15,600.00 15,600.00 15,600.00 0.2K
11:15 15,600.00 15,600.00 15,575.00 15,595.00 0.6K
11:20 15,590.00 15,590.00 15,590.00 15,590.00 0.1K
11:25 15,590.00 15,590.00 15,590.00 15,590.00 0.3K
11:30 15,575.00 15,575.00 15,575.00 15,575.00 0.2K
11:35 15,575.00 15,600.00 15,575.00 15,575.00 19.9K
11:40 15,600.00 15,605.00 15,600.00 15,605.00 0.6K
11:45 15,600.00 15,600.00 15,595.00 15,600.00 0.0K
11:50 15,605.00 15,605.00 15,590.00 15,605.00 0.4K
11:55 15,605.00 15,605.00 15,585.00 15,590.00 0.8K
12:00 15,605.00 15,605.00 15,600.00 15,605.00 0.0K
12:05 15,605.00 15,605.00 15,600.00 15,605.00 0.2K
12:10 15,605.00 15,605.00 15,600.00 15,605.00 0.9K
12:15 15,605.00 15,605.00 15,595.00 15,595.00 0.5K
12:20 15,595.00 15,600.00 15,595.00 15,600.00 1.7K
12:25 15,600.00 15,600.00 15,600.00 15,600.00 0.0K
12:30 15,600.00 15,600.00 15,595.00 15,600.00 0.9K
12:35 15,600.00 15,600.00 15,600.00 15,600.00 0.5K
12:40 15,600.00 15,600.00 15,600.00 15,600.00 1.7K
12:45 15,600.00 15,600.00 15,595.00 15,600.00 1.4K
12:50 15,600.00 15,600.00 15,595.00 15,595.00 0.6K
12:55 15,595.00 15,600.00 15,595.00 15,595.00 0.4K
13:00 15,595.00 15,595.00 15,590.00 15,590.00 0.9K
13:05 15,590.00 15,600.00 15,590.00 15,590.00 0.6K
13:10 15,590.00 15,600.00 15,590.00 15,590.00 0.3K
13:15 15,590.00 15,590.00 15,580.00 15,580.00 0.5K
13:20 15,600.00 15,600.00 15,600.00 15,600.00 6.5K
13:30 15,600.00 15,600.00 15,585.00 15,585.00 0.0K
13:35 15,600.00 15,600.00 15,600.00 15,600.00 0.3K
13:40 15,600.00 15,610.00 15,600.00 15,610.00 0.9K
13:45 15,610.00 15,610.00 15,605.00 15,610.00 2.2K
13:50 15,610.00 15,615.00 15,610.00 15,615.00 0.3K
13:55 15,615.00 15,615.00 15,615.00 15,615.00 0.1K
14:00 15,615.00 15,620.00 15,615.00 15,620.00 0.4K
14:05 15,620.00 15,620.00 15,620.00 15,620.00 0.6K
14:10 15,620.00 15,625.00 15,620.00 15,625.00 0.4K
14:15 15,625.00 15,630.00 15,625.00 15,630.00 0.5K
14:20 15,630.00 15,630.00 15,630.00 15,630.00 0.1K
14:25 15,630.00 15,630.00 15,630.00 15,630.00 1.8K
14:30 15,630.00 15,630.00 15,630.00 15,630.00 0.9K
14:35 15,630.00 15,630.00 15,630.00 15,630.00 0.1K
14:40 15,630.00 15,630.00 15,620.00 15,620.00 1.5K
14:45 15,620.00 15,645.00 15,620.00 15,645.00 3.0K
14:50 15,645.00 15,645.00 15,635.00 15,635.00 0.5K
14:55 15,635.00 15,645.00 15,635.00 15,645.00 1.1K
15:00 15,645.00 15,645.00 15,645.00 15,645.00 0.3K
15:05 15,645.00 15,650.00 15,630.00 15,650.00 1.6K
15:10 15,650.00 15,665.00 15,650.00 15,665.00 0.8K
15:15 15,665.00 15,665.00 15,610.00 15,665.00 4.9K
15:25 15,665.00 15,665.00 15,665.00 15,665.00 1.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음