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 9,145.00 9,145.00 9,145.00 9,145.00 0.2K
09:03 9,145.00 9,145.00 9,145.00 9,145.00 0.2K
09:06 9,150.00 9,150.00 9,150.00 9,150.00 0.0K
09:07 9,150.00 9,150.00 9,150.00 9,150.00 0.2K
09:08 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
09:09 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
09:10 9,395.00 9,395.00 9,395.00 9,395.00 0.0K
09:11 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
09:19 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:22 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:25 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:29 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:30 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:33 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:35 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:36 9,250.00 9,330.00 9,250.00 9,330.00 0.0K
09:41 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
09:42 9,325.00 9,325.00 9,325.00 9,325.00 0.0K
09:48 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
09:51 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
09:57 9,255.00 9,255.00 9,250.00 9,250.00 0.0K
09:58 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
09:59 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:00 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
10:02 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:03 9,210.00 9,210.00 9,200.00 9,200.00 0.4K
10:07 9,205.00 9,205.00 9,200.00 9,200.00 0.0K
10:11 9,230.00 9,230.00 9,160.00 9,160.00 0.0K
10:13 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
10:17 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
10:18 9,275.00 9,275.00 9,150.00 9,150.00 0.9K
10:27 9,205.00 9,205.00 9,205.00 9,205.00 0.2K
10:28 9,270.00 9,270.00 9,255.00 9,255.00 0.1K
10:29 9,245.00 9,245.00 9,245.00 9,245.00 0.0K
10:30 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
10:31 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
10:32 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
10:33 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:34 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
10:35 9,180.00 9,180.00 9,175.00 9,175.00 0.2K
10:36 9,165.00 9,165.00 9,165.00 9,165.00 0.6K
10:37 9,170.00 9,180.00 9,170.00 9,180.00 0.4K
10:38 9,185.00 9,185.00 9,175.00 9,175.00 1.4K
10:39 9,175.00 9,185.00 9,175.00 9,185.00 2.4K
10:40 9,185.00 9,195.00 9,180.00 9,180.00 4.1K
10:41 9,180.00 9,180.00 9,180.00 9,180.00 10.5K
10:42 9,185.00 9,185.00 9,185.00 9,185.00 6.1K
10:43 9,185.00 9,190.00 9,185.00 9,190.00 13.4K
10:44 9,190.00 9,190.00 9,190.00 9,190.00 7.1K
10:45 9,190.00 9,190.00 9,190.00 9,190.00 4.0K
10:46 9,190.00 9,210.00 9,190.00 9,210.00 2.3K
10:47 9,215.00 9,220.00 9,215.00 9,220.00 2.2K
10:48 9,220.00 9,225.00 9,220.00 9,225.00 5.5K
10:49 9,225.00 9,225.00 9,185.00 9,185.00 3.8K
10:50 9,185.00 9,230.00 9,180.00 9,195.00 1.8K
10:51 9,195.00 9,195.00 9,195.00 9,195.00 2.0K
10:52 9,180.00 9,180.00 9,175.00 9,180.00 1.5K
10:53 9,175.00 9,180.00 9,175.00 9,180.00 2.4K
10:54 9,185.00 9,185.00 9,185.00 9,185.00 2.2K
10:55 9,180.00 9,180.00 9,175.00 9,180.00 0.6K
10:56 9,175.00 9,175.00 9,175.00 9,175.00 0.0K
11:16 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
11:18 9,200.00 9,200.00 9,200.00 9,200.00 0.1K
11:21 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
11:26 9,200.00 9,200.00 9,200.00 9,200.00 0.1K
11:43 9,185.00 9,185.00 9,185.00 9,185.00 0.7K
11:44 9,185.00 9,185.00 9,185.00 9,185.00 0.1K
11:45 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
11:47 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:49 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
11:50 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:52 9,205.00 9,235.00 9,205.00 9,235.00 0.0K
11:53 9,205.00 9,205.00 9,190.00 9,190.00 0.1K
11:55 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
11:56 9,190.00 9,190.00 9,190.00 9,190.00 0.1K
11:58 9,195.00 9,195.00 9,190.00 9,190.00 0.8K
11:59 9,190.00 9,192.00 9,190.00 9,192.00 2.0K
12:00 9,192.00 9,215.00 9,185.00 9,215.00 2.4K
12:01 9,220.00 9,245.00 9,220.00 9,245.00 0.2K
12:02 9,220.00 9,225.00 9,220.00 9,220.00 1.0K
12:03 9,220.00 9,220.00 9,205.00 9,205.00 0.9K
12:04 9,205.00 9,222.00 9,205.00 9,217.00 0.6K
12:05 9,217.00 9,217.00 9,217.00 9,217.00 1.2K
12:06 9,205.00 9,205.00 9,205.00 9,205.00 0.6K
12:07 9,205.00 9,230.00 9,205.00 9,230.00 0.9K
12:08 9,240.00 9,240.00 9,205.00 9,205.00 0.6K
12:09 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
12:10 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:11 9,220.00 9,220.00 9,200.00 9,200.00 0.0K
12:12 9,200.00 9,200.00 9,195.00 9,195.00 0.1K
12:14 9,245.00 9,245.00 9,245.00 9,245.00 0.0K
12:16 9,225.00 9,225.00 9,210.00 9,210.00 0.0K
12:17 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
12:20 9,235.00 9,245.00 9,235.00 9,245.00 0.1K
12:30 9,240.00 9,240.00 9,240.00 9,240.00 0.1K
12:32 9,235.00 9,237.00 9,235.00 9,235.00 0.6K
12:33 9,240.00 9,240.00 9,235.00 9,237.00 1.6K
12:35 9,240.00 9,240.00 9,240.00 9,240.00 0.1K
12:36 9,235.00 9,235.00 9,230.00 9,230.00 0.1K
12:39 9,225.00 9,225.00 9,195.00 9,195.00 1.2K
12:40 9,195.00 9,195.00 9,195.00 9,195.00 0.5K
12:41 9,245.00 9,245.00 9,230.00 9,230.00 0.0K
12:42 9,225.00 9,225.00 9,205.00 9,205.00 0.0K
12:43 9,200.00 9,220.00 9,200.00 9,220.00 1.3K
12:44 9,217.00 9,217.00 9,215.00 9,215.00 1.1K
12:45 9,212.00 9,212.00 9,212.00 9,212.00 1.0K
12:46 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
12:49 9,245.00 9,245.00 9,237.00 9,237.00 0.5K
13:01 9,235.00 9,235.00 9,235.00 9,235.00 0.5K
13:02 9,235.00 9,235.00 9,235.00 9,235.00 1.0K
13:04 9,235.00 9,235.00 9,235.00 9,235.00 0.0K
13:09 9,232.00 9,232.00 9,232.00 9,232.00 1.0K
13:10 9,232.00 9,235.00 9,232.00 9,235.00 0.5K
13:11 9,227.00 9,227.00 9,225.00 9,225.00 0.5K
13:12 9,230.00 9,230.00 9,230.00 9,230.00 0.5K
13:13 9,230.00 9,230.00 9,230.00 9,230.00 0.5K
13:17 9,225.00 9,225.00 9,225.00 9,225.00 1.0K
13:20 9,212.00 9,212.00 9,212.00 9,212.00 0.0K
13:21 9,215.00 9,215.00 9,212.00 9,215.00 0.0K
13:22 9,212.00 9,215.00 9,212.00 9,215.00 0.0K
13:23 9,212.00 9,212.00 9,212.00 9,212.00 0.0K
13:24 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:27 9,225.00 9,225.00 9,225.00 9,225.00 0.5K
13:28 9,225.00 9,225.00 9,225.00 9,225.00 0.5K
13:30 9,220.00 9,220.00 9,217.00 9,217.00 0.0K
13:32 9,197.00 9,197.00 9,197.00 9,197.00 0.1K
13:33 9,200.00 9,220.00 9,200.00 9,220.00 0.0K
13:34 9,235.00 9,275.00 9,235.00 9,275.00 0.2K
13:37 9,260.00 9,260.00 9,197.00 9,200.00 0.3K
13:39 9,260.00 9,260.00 9,245.00 9,245.00 0.3K
13:40 9,240.00 9,240.00 9,197.00 9,200.00 0.2K
13:41 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
13:42 9,230.00 9,230.00 9,197.00 9,197.00 0.1K
13:43 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
13:46 9,220.00 9,220.00 9,197.00 9,197.00 0.1K
13:47 9,200.00 9,200.00 9,200.00 9,200.00 0.7K
13:48 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
13:50 9,220.00 9,225.00 9,220.00 9,225.00 0.9K
13:51 9,225.00 9,225.00 9,200.00 9,200.00 0.8K
13:52 9,225.00 9,225.00 9,225.00 9,225.00 0.6K
13:53 9,227.00 9,227.00 9,227.00 9,227.00 0.6K
13:54 9,205.00 9,205.00 9,197.00 9,200.00 0.1K
13:59 9,255.00 9,255.00 9,250.00 9,250.00 1.0K
14:00 9,250.00 9,250.00 9,210.00 9,210.00 1.7K
14:05 9,210.00 9,210.00 9,197.00 9,197.00 0.7K
14:06 9,200.00 9,260.00 9,200.00 9,255.00 1.2K
14:07 9,200.00 9,205.00 9,200.00 9,205.00 1.7K
14:08 9,205.00 9,205.00 9,195.00 9,205.00 1.8K
14:09 9,200.00 9,200.00 9,200.00 9,200.00 5.9K
14:10 9,200.00 9,200.00 9,200.00 9,200.00 6.5K
14:11 9,200.00 9,245.00 9,200.00 9,200.00 3.6K
14:12 9,260.00 9,260.00 9,260.00 9,260.00 2.4K
14:13 9,260.00 9,260.00 9,260.00 9,260.00 0.4K
14:14 9,195.00 9,195.00 9,195.00 9,195.00 0.1K
14:17 9,205.00 9,205.00 9,180.00 9,180.00 0.5K
14:59 9,240.00 9,240.00 9,240.00 9,240.00 0.0K
15:00 9,240.00 9,240.00 9,240.00 9,240.00 0.1K
15:01 9,240.00 9,240.00 9,230.00 9,230.00 0.0K
15:07 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
15:08 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
15:10 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
15:11 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
15:14 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
15:18 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
15:19 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
15:29 9,230.00 9,230.00 9,230.00 9,230.00 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음