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 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:01 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:09 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:13 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
09:14 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
09:16 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
09:19 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:20 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:24 9,750.00 9,750.00 9,750.00 9,750.00 0.1K
09:25 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
09:30 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
09:31 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:32 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:35 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:36 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:41 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:42 9,737.00 9,737.00 9,735.00 9,735.00 0.0K
09:46 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:47 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:52 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
09:53 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:57 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:58 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:59 9,725.00 9,725.00 9,710.00 9,710.00 0.0K
10:02 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:03 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:05 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:07 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:08 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:09 9,725.00 9,725.00 9,725.00 9,725.00 0.2K
10:10 9,725.00 9,725.00 9,725.00 9,725.00 0.1K
10:12 9,725.00 9,730.00 9,725.00 9,730.00 0.2K
10:13 9,730.00 9,735.00 9,730.00 9,730.00 0.4K
10:14 9,730.00 9,735.00 9,730.00 9,735.00 0.4K
10:15 9,735.00 9,735.00 9,705.00 9,735.00 0.1K
10:16 9,735.00 9,740.00 9,735.00 9,740.00 0.4K
10:17 9,740.00 9,740.00 9,740.00 9,740.00 0.7K
10:18 9,740.00 9,745.00 9,740.00 9,745.00 0.7K
10:19 9,745.00 9,745.00 9,745.00 9,745.00 2.0K
10:20 9,745.00 9,745.00 9,745.00 9,745.00 2.2K
10:21 9,745.00 9,745.00 9,745.00 9,745.00 4.0K
10:22 9,745.00 9,745.00 9,740.00 9,740.00 8.5K
10:23 9,740.00 9,745.00 9,740.00 9,745.00 0.9K
10:24 9,745.00 9,745.00 9,725.00 9,725.00 6.1K
10:25 9,725.00 9,732.00 9,720.00 9,720.00 2.7K
10:26 9,720.00 9,722.00 9,720.00 9,722.00 2.0K
10:27 9,720.00 9,730.00 9,717.00 9,725.00 3.2K
10:28 9,725.00 9,727.00 9,722.00 9,725.00 8.0K
10:29 9,720.00 9,725.00 9,685.00 9,685.00 4.4K
10:30 9,715.00 9,750.00 9,715.00 9,750.00 2.1K
10:31 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
10:32 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
10:33 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
10:34 9,745.00 9,745.00 9,745.00 9,745.00 0.0K
10:36 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
10:38 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
10:42 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
10:43 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
10:44 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
10:46 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
10:52 9,715.00 9,715.00 9,715.00 9,715.00 0.0K
11:03 9,710.00 9,710.00 9,710.00 9,710.00 0.2K
11:04 9,715.00 9,715.00 9,715.00 9,715.00 0.0K
11:11 9,710.00 9,710.00 9,710.00 9,710.00 0.3K
11:13 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:15 9,710.00 9,710.00 9,705.00 9,710.00 2.1K
11:16 9,705.00 9,705.00 9,700.00 9,700.00 0.9K
11:17 9,690.00 9,690.00 9,690.00 9,690.00 0.5K
11:18 9,690.00 9,690.00 9,690.00 9,690.00 3.4K
11:19 9,690.00 9,695.00 9,690.00 9,690.00 3.8K
11:20 9,690.00 9,695.00 9,690.00 9,690.00 3.5K
11:21 9,690.00 9,690.00 9,690.00 9,690.00 5.3K
11:22 9,690.00 9,690.00 9,690.00 9,690.00 4.8K
11:23 9,690.00 9,690.00 9,690.00 9,690.00 3.7K
11:24 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
11:29 9,675.00 9,675.00 9,675.00 9,675.00 0.0K
11:32 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
11:37 9,675.00 9,675.00 9,670.00 9,670.00 0.1K
11:39 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
11:40 9,690.00 9,690.00 9,690.00 9,690.00 0.2K
11:41 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
11:47 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
11:57 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
12:00 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
12:01 9,700.00 9,710.00 9,700.00 9,705.00 2.1K
12:02 9,705.00 9,705.00 9,705.00 9,705.00 3.6K
12:03 9,705.00 9,705.00 9,705.00 9,705.00 3.6K
12:04 9,705.00 9,705.00 9,705.00 9,705.00 0.7K
12:05 9,705.00 9,705.00 9,705.00 9,705.00 2.0K
12:06 9,705.00 9,705.00 9,705.00 9,705.00 4.0K
12:07 9,705.00 9,705.00 9,705.00 9,705.00 0.8K
12:08 9,705.00 9,705.00 9,705.00 9,705.00 0.9K
12:09 9,705.00 9,705.00 9,705.00 9,705.00 4.7K
12:10 9,705.00 9,705.00 9,705.00 9,705.00 3.3K
12:11 9,705.00 9,705.00 9,700.00 9,700.00 1.1K
12:13 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
12:17 9,700.00 9,700.00 9,700.00 9,700.00 0.2K
12:19 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
12:20 9,695.00 9,695.00 9,695.00 9,695.00 0.5K
12:21 9,695.00 9,695.00 9,690.00 9,695.00 1.0K
12:22 9,692.00 9,692.00 9,680.00 9,680.00 1.2K
12:23 9,675.00 9,690.00 9,675.00 9,690.00 0.7K
12:24 9,690.00 9,690.00 9,690.00 9,690.00 1.0K
12:25 9,690.00 9,690.00 9,690.00 9,690.00 1.0K
12:29 9,675.00 9,675.00 9,675.00 9,675.00 0.0K
12:37 9,690.00 9,690.00 9,690.00 9,690.00 1.0K
12:38 9,690.00 9,690.00 9,690.00 9,690.00 1.5K
12:39 9,690.00 9,690.00 9,690.00 9,690.00 1.5K
12:51 9,705.00 9,710.00 9,705.00 9,710.00 0.0K
12:52 9,700.00 9,700.00 9,700.00 9,700.00 1.0K
12:53 9,707.00 9,710.00 9,700.00 9,700.00 1.7K
12:57 9,700.00 9,700.00 9,700.00 9,700.00 0.5K
12:58 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
13:03 9,702.00 9,702.00 9,702.00 9,702.00 1.0K
13:04 9,702.00 9,702.00 9,702.00 9,702.00 1.0K
13:08 9,695.00 9,695.00 9,695.00 9,695.00 0.0K
13:15 9,705.00 9,705.00 9,705.00 9,705.00 0.5K
13:16 9,702.00 9,702.00 9,702.00 9,702.00 1.0K
13:19 9,702.00 9,702.00 9,702.00 9,702.00 0.5K
13:20 9,702.00 9,702.00 9,702.00 9,702.00 0.5K
13:22 9,707.00 9,707.00 9,707.00 9,707.00 0.5K
13:23 9,707.00 9,707.00 9,707.00 9,707.00 0.5K
13:26 9,705.00 9,705.00 9,675.00 9,675.00 0.1K
13:28 9,705.00 9,705.00 9,705.00 9,705.00 1.0K
13:29 9,705.00 9,705.00 9,705.00 9,705.00 0.5K
13:30 9,705.00 9,705.00 9,705.00 9,705.00 0.5K
13:31 9,705.00 9,705.00 9,705.00 9,705.00 1.0K
13:32 9,705.00 9,705.00 9,705.00 9,705.00 0.3K
13:33 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
13:37 9,710.00 9,720.00 9,710.00 9,710.00 0.3K
13:38 9,715.00 9,715.00 9,715.00 9,715.00 0.0K
13:54 9,715.00 9,715.00 9,715.00 9,715.00 0.0K
13:55 9,700.00 9,700.00 9,665.00 9,665.00 0.9K
13:56 9,665.00 9,665.00 9,665.00 9,665.00 0.2K
14:03 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
14:05 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
14:14 9,660.00 9,660.00 9,660.00 9,660.00 0.4K
14:41 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
14:51 9,705.00 9,705.00 9,705.00 9,705.00 0.0K
14:52 9,705.00 9,705.00 9,705.00 9,705.00 0.1K
14:53 9,705.00 9,705.00 9,705.00 9,705.00 0.0K
14:56 9,705.00 9,705.00 9,705.00 9,705.00 0.1K
15:01 9,705.00 9,705.00 9,705.00 9,705.00 0.0K
15:02 9,705.00 9,705.00 9,705.00 9,705.00 0.1K
15:05 9,705.00 9,705.00 9,705.00 9,705.00 0.1K
15:06 9,725.00 9,725.00 9,725.00 9,725.00 0.1K
15:07 9,705.00 9,705.00 9,705.00 9,705.00 0.0K
15:12 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
15:13 9,700.00 9,735.00 9,700.00 9,735.00 0.4K
15:18 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
15:29 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음