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 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
09:04 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:06 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:07 10,797.00 10,797.00 10,750.00 10,750.00 0.6K
09:30 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:31 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:32 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
09:33 10,825.00 10,830.00 10,825.00 10,825.00 0.9K
09:34 10,825.00 10,825.00 10,820.00 10,820.00 1.5K
09:35 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:38 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:43 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:44 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:47 10,825.00 10,825.00 10,825.00 10,825.00 0.3K
09:49 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:50 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:53 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:54 10,825.00 10,825.00 10,770.00 10,770.00 0.4K
09:59 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
10:00 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:04 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:06 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
10:11 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:13 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:19 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:21 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:23 10,830.00 10,830.00 10,830.00 10,830.00 1.0K
10:24 10,830.00 10,830.00 10,830.00 10,830.00 2.5K
10:25 10,830.00 10,830.00 10,830.00 10,830.00 3.7K
10:26 10,830.00 10,835.00 10,830.00 10,835.00 5.3K
10:27 10,835.00 10,835.00 10,835.00 10,835.00 10.7K
10:28 10,835.00 10,835.00 10,835.00 10,835.00 9.5K
10:30 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
10:31 10,830.00 10,830.00 10,830.00 10,830.00 3.1K
10:32 10,830.00 10,830.00 10,830.00 10,830.00 2.1K
10:33 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:38 10,825.00 10,825.00 10,825.00 10,825.00 0.4K
10:39 10,825.00 10,825.00 10,790.00 10,790.00 0.5K
10:44 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
10:47 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
10:48 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
10:50 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:00 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:09 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:10 10,795.00 10,795.00 10,795.00 10,795.00 0.3K
11:16 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
11:17 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
11:24 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:41 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
11:42 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
12:00 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:03 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
12:06 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:07 10,825.00 10,825.00 10,825.00 10,825.00 1.2K
12:09 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:10 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:11 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:19 10,825.00 10,825.00 10,820.00 10,820.00 0.4K
12:22 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
12:30 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
12:32 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
12:33 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:38 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:48 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:54 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:56 10,830.00 10,835.00 10,825.00 10,825.00 1.0K
12:57 10,825.00 10,830.00 10,825.00 10,827.00 1.6K
12:58 10,827.00 10,830.00 10,827.00 10,830.00 1.4K
12:59 10,830.00 10,830.00 10,830.00 10,830.00 1.6K
13:00 10,830.00 10,830.00 10,830.00 10,830.00 2.5K
13:01 10,830.00 10,830.00 10,827.00 10,827.00 0.8K
13:04 10,830.00 10,830.00 10,827.00 10,827.00 0.4K
13:05 10,830.00 10,830.00 10,830.00 10,830.00 3.0K
13:06 10,830.00 10,830.00 10,830.00 10,830.00 4.7K
13:07 10,830.00 10,830.00 10,830.00 10,830.00 3.8K
13:08 10,830.00 10,830.00 10,830.00 10,830.00 3.1K
13:09 10,830.00 10,830.00 10,830.00 10,830.00 3.6K
13:10 10,830.00 10,830.00 10,830.00 10,830.00 2.4K
13:11 10,830.00 10,830.00 10,830.00 10,830.00 1.6K
13:12 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:15 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:20 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:23 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:28 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
13:29 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
13:35 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
13:37 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
13:40 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
13:41 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
13:42 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
13:45 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
13:46 10,835.00 10,840.00 10,835.00 10,840.00 0.3K
13:50 10,840.00 10,840.00 10,840.00 10,840.00 1.0K
13:51 10,840.00 10,840.00 10,840.00 10,840.00 0.7K
13:52 10,840.00 10,840.00 10,840.00 10,840.00 0.7K
13:56 10,830.00 10,830.00 10,830.00 10,830.00 0.3K
13:58 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
14:00 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:01 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:02 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:03 10,840.00 10,845.00 10,840.00 10,845.00 0.6K
14:04 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
14:05 10,845.00 10,845.00 10,845.00 10,845.00 0.2K
14:06 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
14:07 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
14:08 10,850.00 10,850.00 10,850.00 10,850.00 0.5K
14:18 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
14:26 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
14:28 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
14:30 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:33 10,820.00 10,820.00 10,800.00 10,800.00 0.5K
14:34 10,800.00 10,800.00 10,800.00 10,800.00 0.5K
14:35 10,800.00 10,800.00 10,800.00 10,800.00 0.4K
14:36 10,797.00 10,797.00 10,795.00 10,795.00 0.4K
14:37 10,790.00 10,790.00 10,775.00 10,775.00 0.2K
14:38 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
14:40 10,755.00 10,755.00 10,755.00 10,755.00 0.1K
14:41 10,755.00 10,755.00 10,755.00 10,755.00 0.1K
14:43 10,755.00 10,755.00 10,750.00 10,750.00 0.3K
14:47 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
14:51 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
14:52 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
14:53 10,750.00 10,750.00 10,750.00 10,750.00 0.7K
15:03 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
15:07 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
15:13 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
15:29 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음