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 10,395.00 10,395.00 10,395.00 10,395.00 0.1K
09:01 10,345.00 10,345.00 10,270.00 10,270.00 0.0K
09:02 10,270.00 10,270.00 10,155.00 10,155.00 0.4K
09:03 10,150.00 10,370.00 10,150.00 10,180.00 0.5K
09:07 10,275.00 10,275.00 10,195.00 10,275.00 0.1K
09:09 10,270.00 10,275.00 10,270.00 10,275.00 0.0K
09:10 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
09:14 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
09:15 10,272.00 10,275.00 10,270.00 10,275.00 0.2K
09:16 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
09:17 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
09:18 10,280.00 10,305.00 10,280.00 10,305.00 0.6K
09:19 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
09:20 10,305.00 10,305.00 10,305.00 10,305.00 0.2K
09:21 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
09:22 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
09:25 10,305.00 10,305.00 10,305.00 10,305.00 0.2K
09:26 10,320.00 10,355.00 10,320.00 10,355.00 0.1K
09:27 10,355.00 10,360.00 10,355.00 10,360.00 0.1K
09:28 10,360.00 10,360.00 10,355.00 10,355.00 0.0K
09:30 10,360.00 10,365.00 10,360.00 10,365.00 0.9K
09:31 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
09:32 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
09:34 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
09:35 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
09:36 10,375.00 10,380.00 10,375.00 10,380.00 0.0K
09:39 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
09:40 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
09:42 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
09:43 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
09:46 10,375.00 10,375.00 10,365.00 10,365.00 0.1K
09:48 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
09:51 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
09:53 10,365.00 10,370.00 10,365.00 10,370.00 0.0K
09:55 10,370.00 10,370.00 10,370.00 10,370.00 0.3K
09:56 10,365.00 10,370.00 10,365.00 10,370.00 0.0K
09:57 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
09:58 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
09:59 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:00 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:02 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
10:03 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
10:05 10,370.00 10,370.00 10,370.00 10,370.00 0.5K
10:09 10,365.00 10,365.00 10,360.00 10,360.00 0.0K
10:19 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
10:21 10,360.00 10,360.00 10,360.00 10,360.00 0.1K
10:27 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
10:29 10,350.00 10,355.00 10,350.00 10,355.00 0.0K
10:30 10,355.00 10,355.00 10,352.00 10,352.00 1.4K
10:31 10,352.00 10,357.00 10,352.00 10,355.00 2.6K
10:32 10,352.00 10,352.00 10,352.00 10,352.00 2.6K
10:33 10,350.00 10,352.00 10,350.00 10,352.00 0.5K
10:34 10,352.00 10,352.00 10,352.00 10,352.00 2.5K
10:35 10,352.00 10,352.00 10,327.00 10,327.00 1.0K
10:36 10,350.00 10,350.00 10,350.00 10,350.00 1.3K
10:37 10,350.00 10,355.00 10,350.00 10,355.00 2.2K
10:39 10,350.00 10,350.00 10,350.00 10,350.00 5.1K
10:40 10,350.00 10,350.00 10,350.00 10,350.00 7.1K
10:41 10,350.00 10,350.00 10,350.00 10,350.00 0.7K
10:46 10,350.00 10,350.00 10,350.00 10,350.00 0.9K
10:47 10,350.00 10,350.00 10,350.00 10,350.00 0.4K
10:48 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
10:50 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
10:51 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
10:54 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
10:55 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
10:56 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
10:58 10,355.00 10,355.00 10,335.00 10,335.00 0.0K
11:05 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
11:12 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
11:13 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
11:19 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
11:20 10,360.00 10,360.00 10,360.00 10,360.00 0.1K
11:21 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
11:22 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
11:26 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
11:31 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
11:33 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
11:36 10,357.00 10,360.00 10,357.00 10,360.00 0.1K
11:39 10,357.00 10,357.00 10,357.00 10,357.00 0.1K
11:40 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
11:41 10,355.00 10,355.00 10,355.00 10,355.00 0.1K
11:43 10,360.00 10,360.00 10,360.00 10,360.00 0.6K
11:44 10,362.00 10,362.00 10,360.00 10,360.00 0.4K
11:46 10,360.00 10,360.00 10,360.00 10,360.00 0.1K
11:47 10,360.00 10,360.00 10,350.00 10,350.00 0.3K
11:48 10,350.00 10,355.00 10,350.00 10,355.00 1.2K
11:49 10,355.00 10,355.00 10,355.00 10,355.00 2.1K
11:50 10,355.00 10,360.00 10,355.00 10,360.00 5.1K
11:51 10,360.00 10,360.00 10,360.00 10,360.00 6.2K
11:52 10,360.00 10,360.00 10,360.00 10,360.00 2.2K
11:53 10,360.00 10,360.00 10,360.00 10,360.00 0.2K
11:55 10,340.00 10,340.00 10,320.00 10,320.00 0.7K
11:56 10,350.00 10,350.00 10,350.00 10,350.00 0.6K
11:57 10,350.00 10,350.00 10,342.00 10,342.00 0.6K
12:01 10,342.00 10,342.00 10,342.00 10,342.00 0.3K
12:04 10,342.00 10,342.00 10,342.00 10,342.00 0.0K
12:08 10,342.00 10,342.00 10,342.00 10,342.00 0.3K
12:09 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:11 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:12 10,335.00 10,335.00 10,315.00 10,315.00 0.0K
12:32 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
12:38 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
12:51 10,360.00 10,360.00 10,360.00 10,360.00 0.1K
12:52 10,360.00 10,360.00 10,360.00 10,360.00 0.4K
12:53 10,360.00 10,360.00 10,355.00 10,355.00 0.3K
12:54 10,357.00 10,357.00 10,357.00 10,357.00 0.2K
12:59 10,360.00 10,360.00 10,360.00 10,360.00 0.2K
13:00 10,355.00 10,360.00 10,355.00 10,360.00 0.8K
13:01 10,360.00 10,360.00 10,360.00 10,360.00 1.2K
13:02 10,360.00 10,362.00 10,360.00 10,362.00 0.4K
13:08 10,362.00 10,362.00 10,362.00 10,362.00 1.4K
13:09 10,362.00 10,362.00 10,362.00 10,362.00 1.8K
13:10 10,362.00 10,362.00 10,362.00 10,362.00 1.8K
13:11 10,362.00 10,362.00 10,362.00 10,362.00 1.9K
13:13 10,362.00 10,362.00 10,362.00 10,362.00 1.8K
13:14 10,362.00 10,362.00 10,362.00 10,362.00 1.2K
13:15 10,360.00 10,360.00 10,327.00 10,330.00 0.5K
13:18 10,350.00 10,350.00 10,350.00 10,350.00 0.2K
13:19 10,355.00 10,355.00 10,345.00 10,350.00 0.6K
13:20 10,352.00 10,355.00 10,352.00 10,355.00 0.3K
13:21 10,360.00 10,360.00 10,355.00 10,357.00 0.2K
13:25 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
13:26 10,360.00 10,360.00 10,355.00 10,355.00 0.3K
13:27 10,355.00 10,357.00 10,355.00 10,357.00 0.6K
13:28 10,357.00 10,357.00 10,357.00 10,357.00 0.6K
13:29 10,357.00 10,357.00 10,357.00 10,357.00 0.4K
13:30 10,357.00 10,357.00 10,357.00 10,357.00 0.4K
13:31 10,357.00 10,357.00 10,357.00 10,357.00 0.2K
13:32 10,357.00 10,357.00 10,357.00 10,357.00 0.4K
13:33 10,357.00 10,357.00 10,357.00 10,357.00 0.4K
13:34 10,360.00 10,360.00 10,360.00 10,360.00 1.1K
13:35 10,360.00 10,360.00 10,360.00 10,360.00 0.4K
13:36 10,357.00 10,357.00 10,357.00 10,357.00 0.3K
13:37 10,360.00 10,362.00 10,360.00 10,362.00 0.7K
13:38 10,362.00 10,362.00 10,362.00 10,362.00 0.8K
13:39 10,362.00 10,365.00 10,362.00 10,362.00 0.7K
13:40 10,362.00 10,362.00 10,360.00 10,360.00 0.2K
13:41 10,355.00 10,357.00 10,355.00 10,357.00 0.2K
13:42 10,352.00 10,352.00 10,352.00 10,352.00 0.0K
13:43 10,352.00 10,352.00 10,350.00 10,350.00 0.1K
13:44 10,350.00 10,350.00 10,350.00 10,350.00 0.1K
13:45 10,352.00 10,355.00 10,352.00 10,355.00 0.1K
13:46 10,355.00 10,355.00 10,355.00 10,355.00 0.1K
13:51 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
13:54 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
13:57 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
14:02 10,360.00 10,360.00 10,360.00 10,360.00 0.1K
14:03 10,355.00 10,360.00 10,355.00 10,360.00 0.3K
14:05 10,360.00 10,360.00 10,360.00 10,360.00 1.2K
14:06 10,360.00 10,360.00 10,360.00 10,360.00 2.1K
14:08 10,360.00 10,360.00 10,350.00 10,350.00 0.4K
14:09 10,340.00 10,340.00 10,340.00 10,340.00 0.5K
14:10 10,375.00 10,375.00 10,375.00 10,375.00 0.3K
14:30 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
14:33 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
14:39 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
14:42 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
14:43 10,340.00 10,340.00 10,330.00 10,330.00 0.0K
14:47 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
14:52 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:00 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
15:15 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
15:17 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
15:19 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
15:29 10,380.00 10,380.00 10,380.00 10,380.00 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음