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 13,650.00 13,650.00 13,650.00 13,650.00 0.0K
09:02 13,480.00 13,480.00 13,420.00 13,420.00 0.0K
09:04 13,335.00 13,335.00 13,335.00 13,335.00 0.0K
09:06 13,335.00 13,335.00 13,335.00 13,335.00 0.0K
09:07 13,335.00 13,335.00 13,335.00 13,335.00 0.1K
09:08 13,335.00 13,335.00 13,335.00 13,335.00 0.0K
09:09 13,335.00 13,335.00 13,335.00 13,335.00 0.0K
09:14 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
09:15 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
09:22 13,405.00 13,405.00 13,405.00 13,405.00 0.0K
09:24 13,445.00 13,445.00 13,445.00 13,445.00 0.1K
09:25 13,430.00 13,440.00 13,430.00 13,440.00 0.1K
09:26 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
09:27 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
09:28 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
09:29 13,450.00 13,455.00 13,450.00 13,455.00 0.1K
09:30 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
09:31 13,455.00 13,455.00 13,435.00 13,435.00 0.0K
09:32 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
09:33 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
09:34 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
09:35 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
09:36 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
09:37 13,435.00 13,435.00 13,400.00 13,400.00 0.0K
09:39 13,400.00 13,400.00 13,345.00 13,345.00 4.1K
09:40 13,355.00 13,355.00 13,345.00 13,345.00 0.5K
09:41 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
09:42 13,450.00 13,450.00 13,425.00 13,425.00 0.0K
09:43 13,425.00 13,435.00 13,425.00 13,435.00 0.0K
09:44 13,415.00 13,415.00 13,415.00 13,415.00 0.0K
09:45 13,400.00 13,410.00 13,400.00 13,410.00 0.0K
09:46 13,410.00 13,410.00 13,410.00 13,410.00 0.0K
09:47 13,410.00 13,410.00 13,410.00 13,410.00 0.0K
09:55 13,410.00 13,410.00 13,410.00 13,410.00 0.0K
09:56 13,410.00 13,410.00 13,410.00 13,410.00 0.0K
10:00 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
10:02 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
10:03 13,455.00 13,475.00 13,455.00 13,475.00 1.1K
10:04 13,455.00 13,455.00 13,455.00 13,455.00 0.1K
10:05 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
10:06 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
10:07 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
10:08 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
10:09 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
10:10 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
10:11 13,455.00 13,480.00 13,455.00 13,480.00 0.1K
10:16 13,480.00 13,480.00 13,425.00 13,425.00 0.4K
10:18 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
10:20 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
10:23 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
10:27 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
10:29 13,470.00 13,470.00 13,470.00 13,470.00 0.1K
10:30 13,470.00 13,470.00 13,440.00 13,470.00 0.2K
10:31 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:32 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:33 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:34 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:35 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:36 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:37 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:47 13,460.00 13,465.00 13,460.00 13,465.00 0.1K
10:49 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:50 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
10:54 13,465.00 13,465.00 13,465.00 13,465.00 0.2K
10:55 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
11:00 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
11:12 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
11:23 13,470.00 13,470.00 13,470.00 13,470.00 0.0K
11:30 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
11:31 13,450.00 13,450.00 13,420.00 13,420.00 0.3K
11:35 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
11:38 13,425.00 13,425.00 13,420.00 13,420.00 0.1K
11:39 13,465.00 13,470.00 13,465.00 13,470.00 0.2K
11:42 13,465.00 13,465.00 13,465.00 13,465.00 0.0K
11:48 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
11:51 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
12:04 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
12:06 13,435.00 13,435.00 13,435.00 13,435.00 0.0K
12:24 13,460.00 13,460.00 13,460.00 13,460.00 0.1K
12:42 13,455.00 13,460.00 13,455.00 13,460.00 0.1K
12:43 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
12:44 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
12:46 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
12:50 13,460.00 13,460.00 13,460.00 13,460.00 0.0K
13:19 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
13:24 13,440.00 13,440.00 13,440.00 13,440.00 0.0K
13:25 13,440.00 13,440.00 13,435.00 13,435.00 0.0K
13:28 13,430.00 13,430.00 13,430.00 13,430.00 0.1K
13:29 13,425.00 13,425.00 13,415.00 13,415.00 0.1K
13:38 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
13:39 13,420.00 13,420.00 13,420.00 13,420.00 0.0K
13:40 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
13:46 13,440.00 13,445.00 13,440.00 13,445.00 0.0K
13:47 13,445.00 13,445.00 13,445.00 13,445.00 0.0K
14:03 13,410.00 13,410.00 13,410.00 13,410.00 0.3K
14:17 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
14:26 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:33 13,450.00 13,450.00 13,450.00 13,450.00 0.1K
14:34 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
14:36 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
14:37 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
14:38 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
14:39 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
14:41 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
14:44 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
15:03 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
15:05 13,450.00 13,450.00 13,450.00 13,450.00 0.0K
15:29 13,455.00 13,455.00 13,455.00 13,455.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음