삼성액티브 KoAct 글로벌양자컴퓨팅액티브증권상장지수투자신탁[주식] (0020H0)

0020H0
🏛️ 대한민국 →
18,230.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
09:01 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:02 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:03 14,295.00 14,305.00 14,295.00 14,295.00 1.4K
09:08 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:11 14,295.00 14,295.00 14,205.00 14,205.00 0.4K
09:12 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:20 14,300.00 14,305.00 14,295.00 14,295.00 0.4K
09:21 14,250.00 14,250.00 14,250.00 14,250.00 0.3K
09:22 14,245.00 14,245.00 14,245.00 14,245.00 0.3K
09:23 14,220.00 14,245.00 14,220.00 14,245.00 0.4K
09:24 14,250.00 14,250.00 14,250.00 14,250.00 0.3K
09:26 14,250.00 14,250.00 14,250.00 14,250.00 0.3K
09:27 14,250.00 14,250.00 14,250.00 14,250.00 0.0K
09:30 14,250.00 14,250.00 14,245.00 14,250.00 0.0K
09:31 14,245.00 14,245.00 14,245.00 14,245.00 0.0K
09:33 14,240.00 14,240.00 14,240.00 14,240.00 0.0K
09:34 14,225.00 14,225.00 14,225.00 14,225.00 0.0K
09:37 14,225.00 14,225.00 14,225.00 14,225.00 0.0K
09:39 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
09:40 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
09:42 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
09:43 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
09:44 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
09:45 14,230.00 14,235.00 14,225.00 14,235.00 0.1K
09:46 14,230.00 14,230.00 14,230.00 14,230.00 0.0K
09:49 14,230.00 14,230.00 14,230.00 14,230.00 0.1K
09:50 14,230.00 14,230.00 14,230.00 14,230.00 0.0K
09:52 14,230.00 14,230.00 14,230.00 14,230.00 0.2K
09:53 14,225.00 14,225.00 14,225.00 14,225.00 0.0K
09:54 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
09:57 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
09:58 14,215.00 14,215.00 14,215.00 14,215.00 0.0K
10:01 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:03 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:04 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:06 14,220.00 14,220.00 14,210.00 14,210.00 0.1K
10:07 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:08 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:10 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:11 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:12 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:14 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:15 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:17 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:18 14,215.00 14,215.00 14,215.00 14,215.00 0.0K
10:19 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:21 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:22 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:23 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:25 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:28 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:30 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:31 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:32 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:33 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:34 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:35 14,220.00 14,220.00 14,220.00 14,220.00 0.1K
10:36 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:37 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:40 14,220.00 14,220.00 14,220.00 14,220.00 0.1K
10:43 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:44 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:45 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:47 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:50 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:55 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
10:57 14,220.00 14,220.00 14,215.00 14,215.00 0.4K
10:58 14,215.00 14,215.00 14,215.00 14,215.00 0.1K
10:59 14,210.00 14,210.00 14,210.00 14,210.00 0.0K
11:01 14,215.00 14,215.00 14,215.00 14,215.00 0.8K
11:02 14,220.00 14,230.00 14,220.00 14,230.00 1.5K
11:09 14,220.00 14,220.00 14,220.00 14,220.00 0.0K
11:13 14,225.00 14,225.00 14,225.00 14,225.00 0.0K
11:14 14,245.00 14,250.00 14,245.00 14,250.00 0.1K
11:18 14,235.00 14,235.00 14,235.00 14,235.00 0.7K
11:19 14,235.00 14,235.00 14,235.00 14,235.00 0.1K
11:20 14,290.00 14,290.00 14,290.00 14,290.00 0.3K
11:21 14,290.00 14,290.00 14,290.00 14,290.00 0.1K
11:30 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
11:32 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
11:36 14,285.00 14,290.00 14,285.00 14,290.00 0.0K
11:37 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
11:38 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
11:40 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
11:41 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
11:42 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
11:43 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
11:58 14,255.00 14,255.00 14,255.00 14,255.00 0.1K
12:02 14,255.00 14,255.00 14,250.00 14,250.00 0.0K
12:07 14,255.00 14,255.00 14,255.00 14,255.00 0.1K
12:13 14,260.00 14,260.00 14,255.00 14,255.00 0.1K
12:18 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
12:25 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
12:50 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:00 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:01 14,282.00 14,282.00 14,280.00 14,280.00 0.5K
13:02 14,260.00 14,285.00 14,260.00 14,285.00 0.1K
13:03 14,285.00 14,285.00 14,280.00 14,280.00 0.1K
13:09 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:10 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:11 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:12 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
13:13 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:14 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:22 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:29 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:30 14,280.00 14,280.00 14,280.00 14,280.00 0.3K
13:34 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
13:52 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:53 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:54 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
13:56 14,285.00 14,285.00 14,285.00 14,285.00 0.6K
13:57 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
14:14 14,285.00 14,285.00 14,285.00 14,285.00 0.1K
14:19 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
14:21 14,240.00 14,240.00 14,240.00 14,240.00 0.6K
14:42 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
14:47 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
14:56 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
15:04 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
15:15 14,250.00 14,250.00 14,235.00 14,235.00 0.2K
15:19 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
15:29 14,235.00 14,235.00 14,235.00 14,235.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음