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 13,400.00 13,400.00 13,400.00 13,400.00 1.0K
09:01 13,400.00 13,400.00 13,140.00 13,140.00 4.4K
09:02 13,140.00 13,140.00 13,135.00 13,135.00 0.2K
09:03 13,140.00 13,245.00 13,140.00 13,245.00 0.0K
09:04 13,240.00 13,245.00 13,140.00 13,140.00 0.2K
09:06 13,235.00 13,235.00 13,145.00 13,145.00 0.1K
09:07 13,225.00 13,225.00 13,225.00 13,225.00 0.0K
09:08 13,225.00 13,225.00 13,150.00 13,150.00 0.7K
09:09 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
09:12 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:13 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:14 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
09:18 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:20 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
09:21 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
09:23 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
09:25 13,165.00 13,165.00 13,165.00 13,165.00 0.7K
09:26 13,205.00 13,205.00 13,205.00 13,205.00 0.3K
09:27 13,205.00 13,205.00 13,205.00 13,205.00 0.3K
09:28 13,182.00 13,182.00 13,165.00 13,165.00 0.1K
09:29 13,175.00 13,205.00 13,175.00 13,205.00 0.3K
09:30 13,200.00 13,210.00 13,160.00 13,210.00 0.6K
09:31 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:32 13,205.00 13,205.00 13,205.00 13,205.00 0.1K
09:33 13,205.00 13,205.00 13,205.00 13,205.00 0.9K
09:34 13,205.00 13,205.00 13,200.00 13,200.00 0.3K
09:35 13,205.00 13,205.00 13,205.00 13,205.00 0.1K
09:36 13,205.00 13,210.00 13,205.00 13,210.00 0.1K
09:37 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:38 13,210.00 13,210.00 13,210.00 13,210.00 0.1K
09:39 13,205.00 13,205.00 13,205.00 13,205.00 0.1K
09:40 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
09:41 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
09:42 13,195.00 13,200.00 13,195.00 13,200.00 0.0K
09:45 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
09:46 13,170.00 13,200.00 13,160.00 13,200.00 0.6K
09:47 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
09:48 13,190.00 13,190.00 13,155.00 13,190.00 0.0K
09:49 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
09:50 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
09:52 13,190.00 13,195.00 13,170.00 13,195.00 0.3K
09:53 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
09:54 13,170.00 13,200.00 13,170.00 13,200.00 0.4K
09:55 13,200.00 13,200.00 13,170.00 13,170.00 0.0K
09:56 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
09:59 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:00 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
10:01 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
10:02 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
10:03 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
10:06 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
10:07 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
10:08 13,200.00 13,200.00 13,190.00 13,190.00 0.2K
10:10 13,200.00 13,200.00 13,095.00 13,095.00 1.9K
10:11 13,090.00 13,095.00 13,090.00 13,095.00 0.0K
10:12 13,140.00 13,155.00 13,140.00 13,150.00 0.8K
10:13 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
10:14 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
10:15 13,150.00 13,150.00 13,110.00 13,110.00 0.0K
10:16 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:18 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:19 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:20 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:21 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:22 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:23 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:27 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:29 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:30 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:31 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:32 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:34 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:35 13,160.00 13,160.00 13,105.00 13,160.00 0.1K
10:36 13,150.00 13,160.00 13,150.00 13,160.00 0.0K
10:37 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:38 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
10:39 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
10:41 13,120.00 13,120.00 13,120.00 13,120.00 0.4K
10:44 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
10:47 13,150.00 13,155.00 13,150.00 13,155.00 0.0K
10:50 13,120.00 13,120.00 13,120.00 13,120.00 0.2K
10:51 13,155.00 13,155.00 13,155.00 13,155.00 0.9K
10:52 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
10:59 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:03 13,125.00 13,125.00 13,120.00 13,120.00 0.0K
11:06 13,140.00 13,150.00 13,140.00 13,150.00 0.0K
11:07 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:08 13,125.00 13,150.00 13,125.00 13,150.00 0.2K
11:09 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:11 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:12 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:13 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:14 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:15 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:16 13,160.00 13,160.00 13,160.00 13,160.00 0.3K
11:17 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:23 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:24 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:25 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
11:26 13,150.00 13,160.00 13,150.00 13,160.00 0.0K
11:28 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
11:29 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
11:30 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:32 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:36 13,150.00 13,150.00 13,150.00 13,150.00 1.7K
11:37 13,140.00 13,150.00 13,125.00 13,125.00 0.4K
11:38 13,150.00 13,155.00 13,150.00 13,155.00 0.1K
11:39 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
11:41 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
11:43 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:44 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:46 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:48 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:49 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:53 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:54 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:55 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
12:00 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:04 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:05 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:09 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:11 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:19 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:21 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:24 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:26 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:27 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
12:34 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:37 13,130.00 13,165.00 13,130.00 13,165.00 0.0K
12:38 13,130.00 13,160.00 13,125.00 13,160.00 0.1K
12:39 13,130.00 13,160.00 13,130.00 13,160.00 0.0K
12:40 13,130.00 13,160.00 13,125.00 13,160.00 0.0K
12:41 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
12:42 13,125.00 13,155.00 13,125.00 13,155.00 0.0K
12:50 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
12:52 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
12:54 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
12:55 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
12:56 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
12:57 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
13:11 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:15 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:20 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:27 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:31 13,140.00 13,155.00 13,140.00 13,155.00 0.1K
13:35 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:37 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:38 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:40 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:42 13,155.00 13,155.00 13,125.00 13,125.00 0.1K
13:43 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:47 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:49 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:51 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
13:53 13,130.00 13,130.00 13,085.00 13,085.00 0.9K
13:56 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:01 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
14:06 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:15 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:16 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:20 13,130.00 13,130.00 13,125.00 13,125.00 0.0K
14:21 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
14:22 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
14:24 13,125.00 13,125.00 13,125.00 13,125.00 0.1K
14:27 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
14:28 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
14:29 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
14:30 13,135.00 13,140.00 13,135.00 13,140.00 0.1K
14:35 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
14:36 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
14:37 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
14:39 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
14:40 13,145.00 13,145.00 13,145.00 13,145.00 0.5K
14:41 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
14:47 13,160.00 13,160.00 13,155.00 13,155.00 0.2K
14:52 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
14:53 13,155.00 13,155.00 13,075.00 13,075.00 0.9K
14:59 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
15:00 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
15:01 13,170.00 13,285.00 13,170.00 13,285.00 2.8K
15:02 13,290.00 13,290.00 13,290.00 13,290.00 0.0K
15:03 13,290.00 13,290.00 13,285.00 13,285.00 0.0K
15:05 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
15:07 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
15:09 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
15:10 13,102.00 13,102.00 13,102.00 13,102.00 0.1K
15:11 13,280.00 13,280.00 13,280.00 13,280.00 0.0K
15:18 13,285.00 13,285.00 13,282.00 13,282.00 0.9K
15:29 13,285.00 13,285.00 13,285.00 13,285.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음