삼성액티브 KoAct 글로벌양자컴퓨팅액티브증권상장지수투자신탁[주식] (0020H0)

0020H0
🏛️ 대한민국 →
18,180.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,795.00 10,800.00 10,795.00 10,800.00 0.1K
09:01 10,800.00 10,800.00 10,800.00 10,800.00 0.1K
09:02 10,800.00 10,800.00 10,785.00 10,785.00 0.2K
09:03 10,785.00 10,785.00 10,785.00 10,785.00 0.0K
09:05 10,785.00 10,800.00 10,785.00 10,785.00 0.1K
09:06 10,795.00 10,795.00 10,795.00 10,795.00 0.1K
09:08 10,795.00 10,795.00 10,795.00 10,795.00 0.0K
09:09 10,780.00 10,795.00 10,780.00 10,795.00 0.1K
09:10 10,795.00 10,800.00 10,795.00 10,800.00 0.2K
09:11 10,815.00 10,815.00 10,815.00 10,815.00 0.3K
09:12 10,810.00 10,810.00 10,810.00 10,810.00 0.2K
09:14 10,805.00 10,805.00 10,805.00 10,805.00 0.5K
09:15 10,805.00 10,805.00 10,800.00 10,800.00 0.2K
09:16 10,800.00 10,800.00 10,800.00 10,800.00 0.1K
09:17 10,800.00 10,800.00 10,800.00 10,800.00 0.3K
09:18 10,800.00 10,800.00 10,800.00 10,800.00 0.1K
09:19 10,805.00 10,810.00 10,805.00 10,810.00 0.1K
09:20 10,795.00 10,795.00 10,795.00 10,795.00 0.1K
09:22 10,805.00 10,810.00 10,805.00 10,805.00 0.6K
09:23 10,800.00 10,805.00 10,800.00 10,805.00 0.1K
09:24 10,805.00 10,805.00 10,800.00 10,805.00 0.7K
09:25 10,805.00 10,805.00 10,805.00 10,805.00 1.0K
09:26 10,805.00 10,805.00 10,805.00 10,805.00 0.1K
09:28 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:29 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:30 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:31 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:32 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:34 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:37 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:38 10,805.00 10,810.00 10,805.00 10,810.00 0.0K
09:39 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
09:40 10,810.00 10,812.00 10,810.00 10,810.00 0.1K
09:42 10,805.00 10,810.00 10,805.00 10,810.00 0.1K
09:44 10,805.00 10,810.00 10,805.00 10,810.00 0.0K
09:45 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
09:46 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
09:47 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
09:48 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
09:49 10,805.00 10,805.00 10,805.00 10,805.00 0.0K
09:52 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
09:53 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
09:55 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:56 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:57 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
09:58 10,810.00 10,810.00 10,810.00 10,810.00 0.3K
09:59 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:01 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:12 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:13 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
10:14 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:16 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:19 10,815.00 10,820.00 10,815.00 10,820.00 0.0K
10:22 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:23 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:24 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
10:27 10,820.00 10,820.00 10,815.00 10,815.00 3.5K
10:29 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:30 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
10:31 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:32 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:34 10,815.00 10,815.00 10,815.00 10,815.00 0.6K
10:38 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:40 10,815.00 10,815.00 10,815.00 10,815.00 0.3K
10:41 10,815.00 10,820.00 10,815.00 10,817.00 1.3K
10:43 10,820.00 10,820.00 10,820.00 10,820.00 0.5K
10:48 10,820.00 10,820.00 10,820.00 10,820.00 1.0K
10:50 10,820.00 10,820.00 10,815.00 10,815.00 0.1K
10:52 10,820.00 10,820.00 10,815.00 10,815.00 0.6K
10:54 10,815.00 10,815.00 10,815.00 10,815.00 1.0K
10:56 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
10:57 10,810.00 10,812.00 10,810.00 10,812.00 1.9K
10:58 10,815.00 10,815.00 10,810.00 10,810.00 11.6K
10:59 10,810.00 10,810.00 10,810.00 10,810.00 20.7K
11:00 10,810.00 10,810.00 10,780.00 10,780.00 10.4K
11:16 10,785.00 10,785.00 10,780.00 10,780.00 0.0K
11:29 10,780.00 10,780.00 10,780.00 10,780.00 0.1K
11:35 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
11:46 10,795.00 10,795.00 10,795.00 10,795.00 0.0K
11:49 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
11:51 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
12:01 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
12:03 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
12:04 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
12:05 10,790.00 10,790.00 10,790.00 10,790.00 0.1K
12:06 10,790.00 10,790.00 10,790.00 10,790.00 0.8K
12:07 10,790.00 10,790.00 10,790.00 10,790.00 1.2K
12:09 10,790.00 10,795.00 10,790.00 10,795.00 0.2K
12:10 10,795.00 10,795.00 10,795.00 10,795.00 0.0K
12:11 10,795.00 10,795.00 10,795.00 10,795.00 0.5K
12:12 10,795.00 10,795.00 10,795.00 10,795.00 0.0K
12:16 10,790.00 10,790.00 10,790.00 10,790.00 0.2K
12:19 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
12:22 10,790.00 10,790.00 10,785.00 10,785.00 0.3K
12:24 10,785.00 10,785.00 10,785.00 10,785.00 0.2K
12:25 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
12:27 10,785.00 10,785.00 10,785.00 10,785.00 0.0K
12:30 10,785.00 10,785.00 10,782.00 10,782.00 0.5K
12:31 10,782.00 10,782.00 10,782.00 10,782.00 0.5K
12:33 10,782.00 10,782.00 10,782.00 10,782.00 0.8K
12:34 10,782.00 10,782.00 10,782.00 10,782.00 0.8K
12:35 10,782.00 10,782.00 10,780.00 10,782.00 1.2K
12:36 10,782.00 10,782.00 10,782.00 10,782.00 0.3K
12:37 10,782.00 10,782.00 10,782.00 10,782.00 0.3K
12:38 10,782.00 10,782.00 10,782.00 10,782.00 0.5K
12:39 10,782.00 10,782.00 10,782.00 10,782.00 0.8K
12:40 10,782.00 10,782.00 10,780.00 10,782.00 1.0K
12:44 10,785.00 10,785.00 10,785.00 10,785.00 0.0K
12:48 10,785.00 10,785.00 10,785.00 10,785.00 0.0K
12:49 10,785.00 10,785.00 10,785.00 10,785.00 0.1K
12:50 10,782.00 10,782.00 10,782.00 10,782.00 1.0K
12:51 10,782.00 10,782.00 10,782.00 10,782.00 0.8K
12:52 10,782.00 10,782.00 10,782.00 10,782.00 0.5K
12:53 10,782.00 10,782.00 10,780.00 10,782.00 0.6K
12:54 10,785.00 10,785.00 10,782.00 10,782.00 0.3K
12:55 10,780.00 10,782.00 10,780.00 10,782.00 1.0K
12:56 10,782.00 10,782.00 10,782.00 10,782.00 1.0K
12:57 10,782.00 10,782.00 10,780.00 10,780.00 1.1K
12:58 10,780.00 10,785.00 10,780.00 10,785.00 0.0K
12:59 10,780.00 10,780.00 10,780.00 10,780.00 0.5K
13:00 10,780.00 10,780.00 10,780.00 10,780.00 1.5K
13:01 10,780.00 10,780.00 10,780.00 10,780.00 0.3K
13:02 10,775.00 10,775.00 10,775.00 10,775.00 0.5K
13:03 10,775.00 10,775.00 10,775.00 10,775.00 0.3K
13:08 10,775.00 10,775.00 10,775.00 10,775.00 0.0K
13:14 10,775.00 10,775.00 10,775.00 10,775.00 2.6K
13:15 10,775.00 10,775.00 10,775.00 10,775.00 3.2K
13:16 10,775.00 10,775.00 10,775.00 10,775.00 2.6K
13:17 10,775.00 10,775.00 10,775.00 10,775.00 1.1K
13:18 10,775.00 10,775.00 10,775.00 10,775.00 0.0K
13:22 10,760.00 10,760.00 10,750.00 10,750.00 0.2K
13:27 10,775.00 10,775.00 10,775.00 10,775.00 0.8K
13:28 10,777.00 10,777.00 10,777.00 10,777.00 1.0K
13:29 10,777.00 10,780.00 10,777.00 10,780.00 0.8K
13:30 10,777.00 10,777.00 10,777.00 10,777.00 0.8K
13:31 10,777.00 10,777.00 10,777.00 10,777.00 0.6K
13:32 10,777.00 10,777.00 10,775.00 10,775.00 0.4K
13:35 10,775.00 10,775.00 10,775.00 10,775.00 0.3K
13:37 10,780.00 10,780.00 10,780.00 10,780.00 0.1K
13:39 10,780.00 10,795.00 10,780.00 10,795.00 0.3K
13:43 10,775.00 10,775.00 10,775.00 10,775.00 0.0K
13:46 10,782.00 10,790.00 10,782.00 10,790.00 0.0K
13:47 10,782.00 10,782.00 10,782.00 10,782.00 0.0K
13:49 10,790.00 10,795.00 10,790.00 10,795.00 0.1K
13:54 10,797.00 10,797.00 10,797.00 10,797.00 0.0K
13:55 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
13:58 10,797.00 10,797.00 10,795.00 10,795.00 0.6K
14:04 10,795.00 10,795.00 10,795.00 10,795.00 0.0K
14:07 10,775.00 10,775.00 10,750.00 10,750.00 0.1K
14:11 10,800.00 10,800.00 10,800.00 10,800.00 0.5K
14:13 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
14:15 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
14:21 10,755.00 10,755.00 10,740.00 10,740.00 1.0K
14:25 10,740.00 10,740.00 10,740.00 10,740.00 0.8K
14:28 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
14:47 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
14:53 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
14:58 10,790.00 10,790.00 10,790.00 10,790.00 0.1K
14:59 10,800.00 10,800.00 10,800.00 10,800.00 0.6K
15:00 10,790.00 10,790.00 10,790.00 10,790.00 0.1K
15:01 10,750.00 10,800.00 10,750.00 10,800.00 0.2K
15:04 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
15:07 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
15:14 10,800.00 10,800.00 10,800.00 10,800.00 0.1K
15:18 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
15:29 10,750.00 10,750.00 10,750.00 10,750.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음