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 15,500.00 15,500.00 15,065.00 15,065.00 0.4K
09:01 15,080.00 15,080.00 15,080.00 15,080.00 0.0K
09:02 15,325.00 15,325.00 15,325.00 15,325.00 0.2K
09:03 15,310.00 15,310.00 15,310.00 15,310.00 0.2K
09:04 15,110.00 15,110.00 15,110.00 15,110.00 0.0K
09:05 15,320.00 15,320.00 15,110.00 15,110.00 1.8K
09:06 15,120.00 15,315.00 15,115.00 15,115.00 0.1K
09:07 15,145.00 15,315.00 15,145.00 15,310.00 0.2K
09:08 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
09:09 15,295.00 15,300.00 15,295.00 15,300.00 0.1K
09:10 15,300.00 15,300.00 15,300.00 15,300.00 0.4K
09:11 15,235.00 15,235.00 15,235.00 15,235.00 0.1K
09:12 15,235.00 15,235.00 15,235.00 15,235.00 0.1K
09:13 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
09:14 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
09:16 15,235.00 15,235.00 15,170.00 15,170.00 0.2K
09:18 15,202.00 15,202.00 15,202.00 15,202.00 0.1K
09:19 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
09:20 15,230.00 15,230.00 15,230.00 15,230.00 0.1K
09:21 15,200.00 15,230.00 15,200.00 15,230.00 0.4K
09:22 15,210.00 15,210.00 15,210.00 15,210.00 1.0K
09:23 15,210.00 15,230.00 15,210.00 15,230.00 0.1K
09:24 15,230.00 15,235.00 15,230.00 15,235.00 0.0K
09:25 15,235.00 15,235.00 15,215.00 15,215.00 0.3K
09:26 15,205.00 15,215.00 15,040.00 15,215.00 19.6K
09:28 15,185.00 15,215.00 15,185.00 15,215.00 0.2K
09:29 15,185.00 15,215.00 15,060.00 15,060.00 0.2K
09:30 15,215.00 15,215.00 15,215.00 15,215.00 0.3K
09:31 15,215.00 15,235.00 15,215.00 15,235.00 0.3K
09:32 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
09:33 15,235.00 15,295.00 15,235.00 15,295.00 0.2K
09:34 15,295.00 15,300.00 15,295.00 15,300.00 0.2K
09:35 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
09:36 15,295.00 15,295.00 15,295.00 15,295.00 0.2K
09:37 15,285.00 15,290.00 15,235.00 15,235.00 0.3K
09:38 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
09:39 15,235.00 15,235.00 15,235.00 15,235.00 0.1K
09:40 15,235.00 15,280.00 15,235.00 15,280.00 0.0K
09:41 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
09:43 15,265.00 15,265.00 15,235.00 15,235.00 0.0K
09:44 15,090.00 15,260.00 15,090.00 15,260.00 0.0K
09:45 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
09:46 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
09:47 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
09:48 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
09:49 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
09:50 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
09:51 15,260.00 15,260.00 15,115.00 15,115.00 0.1K
09:55 15,265.00 15,265.00 15,265.00 15,265.00 0.0K
09:56 15,265.00 15,265.00 15,265.00 15,265.00 0.0K
09:57 15,265.00 15,265.00 15,265.00 15,265.00 0.0K
09:58 15,265.00 15,265.00 15,265.00 15,265.00 0.4K
09:59 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
10:00 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
10:01 15,260.00 15,260.00 15,125.00 15,260.00 0.0K
10:02 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
10:04 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
10:05 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
10:06 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
10:07 15,245.00 15,245.00 15,245.00 15,245.00 0.0K
10:08 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:09 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:10 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:11 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
10:12 15,150.00 15,240.00 15,150.00 15,240.00 0.0K
10:13 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
10:14 15,155.00 15,155.00 15,155.00 15,155.00 0.1K
10:15 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:18 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
10:19 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
10:20 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
10:22 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
10:23 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:25 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:26 15,230.00 15,240.00 15,230.00 15,240.00 0.0K
10:27 15,240.00 15,240.00 15,150.00 15,150.00 0.1K
10:29 15,200.00 15,200.00 15,150.00 15,150.00 0.7K
10:30 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
10:32 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
10:33 15,230.00 15,230.00 15,150.00 15,150.00 0.0K
10:35 15,230.00 15,230.00 15,150.00 15,230.00 0.0K
10:36 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
10:37 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
10:38 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
10:39 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
10:40 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
10:41 15,235.00 15,240.00 15,235.00 15,240.00 0.5K
10:42 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:43 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
10:45 15,160.00 15,160.00 15,160.00 15,160.00 0.8K
10:46 15,155.00 15,155.00 15,155.00 15,155.00 0.8K
10:47 15,180.00 15,190.00 15,180.00 15,190.00 0.3K
10:48 15,190.00 15,190.00 15,190.00 15,190.00 1.1K
10:49 15,190.00 15,195.00 15,155.00 15,155.00 1.2K
10:53 15,155.00 15,155.00 15,155.00 15,155.00 0.3K
10:56 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
10:57 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
10:58 15,195.00 15,195.00 15,190.00 15,190.00 0.0K
10:59 15,185.00 15,190.00 15,185.00 15,190.00 1.0K
11:00 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
11:01 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:03 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:05 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
11:06 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
11:07 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:12 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:14 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:16 15,185.00 15,185.00 15,185.00 15,185.00 0.0K
11:18 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:19 15,190.00 15,190.00 15,185.00 15,185.00 0.0K
11:20 15,185.00 15,190.00 15,185.00 15,190.00 0.3K
11:21 15,190.00 15,190.00 15,190.00 15,190.00 0.7K
11:23 15,190.00 15,190.00 15,190.00 15,190.00 1.6K
11:25 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
11:28 15,170.00 15,170.00 15,170.00 15,170.00 0.2K
11:29 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
11:34 15,170.00 15,190.00 15,170.00 15,190.00 0.0K
11:35 15,190.00 15,190.00 15,190.00 15,190.00 0.4K
11:36 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:37 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:41 15,190.00 15,190.00 15,170.00 15,170.00 0.4K
11:48 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:51 15,190.00 15,190.00 15,190.00 15,190.00 0.3K
11:58 15,190.00 15,190.00 15,190.00 15,190.00 0.2K
11:59 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:00 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
12:02 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
12:04 15,180.00 15,180.00 15,180.00 15,180.00 0.0K
12:07 15,175.00 15,180.00 15,175.00 15,180.00 0.1K
12:11 15,180.00 15,180.00 15,180.00 15,180.00 0.1K
12:13 15,180.00 15,190.00 15,180.00 15,190.00 0.1K
12:14 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
12:15 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:16 15,180.00 15,180.00 15,180.00 15,180.00 0.2K
12:24 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:26 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:28 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:29 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:36 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:37 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:41 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
12:44 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:46 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:49 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
12:52 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:56 15,190.00 15,195.00 15,190.00 15,195.00 0.4K
12:57 15,200.00 15,200.00 15,200.00 15,200.00 0.1K
12:58 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
12:59 15,210.00 15,215.00 15,210.00 15,215.00 0.4K
13:00 15,215.00 15,215.00 15,215.00 15,215.00 0.1K
13:04 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
13:07 15,215.00 15,215.00 15,215.00 15,215.00 1.3K
13:09 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
13:10 15,215.00 15,215.00 15,215.00 15,215.00 0.2K
13:11 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
13:12 15,215.00 15,215.00 15,215.00 15,215.00 0.1K
13:19 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
13:20 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
13:21 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
13:23 15,210.00 15,215.00 15,210.00 15,215.00 0.0K
13:24 15,210.00 15,210.00 15,170.00 15,170.00 1.2K
13:26 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
13:27 15,215.00 15,215.00 15,200.00 15,200.00 0.0K
13:28 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:30 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:31 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:33 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:35 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:37 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:38 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:40 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
13:43 15,187.00 15,187.00 15,187.00 15,187.00 0.0K
13:44 15,187.00 15,187.00 15,187.00 15,187.00 0.0K
13:45 15,182.00 15,182.00 15,182.00 15,182.00 0.0K
13:46 15,182.00 15,182.00 15,182.00 15,182.00 0.0K
13:47 15,185.00 15,185.00 15,185.00 15,185.00 0.0K
13:57 15,185.00 15,185.00 15,170.00 15,170.00 0.2K
14:00 15,170.00 15,170.00 15,160.00 15,160.00 0.3K
14:06 15,195.00 15,200.00 15,195.00 15,200.00 0.0K
14:07 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
14:10 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
14:14 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
14:16 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
14:20 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
14:24 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
14:25 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
14:26 15,165.00 15,165.00 15,165.00 15,165.00 0.1K
14:27 15,160.00 15,160.00 15,160.00 15,160.00 0.1K
14:28 15,155.00 15,155.00 15,155.00 15,155.00 0.2K
14:29 15,160.00 15,160.00 15,160.00 15,160.00 2.0K
14:30 15,185.00 15,185.00 15,180.00 15,180.00 0.0K
14:33 15,180.00 15,185.00 15,180.00 15,185.00 0.7K
14:40 15,185.00 15,185.00 15,185.00 15,185.00 0.6K
14:41 15,185.00 15,185.00 15,185.00 15,185.00 0.0K
14:52 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
14:53 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
14:54 15,180.00 15,180.00 15,165.00 15,165.00 0.0K
15:01 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
15:02 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
15:04 15,165.00 15,165.00 15,165.00 15,165.00 0.2K
15:06 15,165.00 15,165.00 15,165.00 15,165.00 0.1K
15:07 15,165.00 15,165.00 15,165.00 15,165.00 0.3K
15:08 15,155.00 15,155.00 15,145.00 15,145.00 1.2K
15:09 15,140.00 15,140.00 15,140.00 15,140.00 0.2K
15:11 15,145.00 15,145.00 15,130.00 15,145.00 0.0K
15:13 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
15:15 15,130.00 15,130.00 15,120.00 15,125.00 1.3K
15:18 15,130.00 15,130.00 15,130.00 15,130.00 1.9K
15:29 15,155.00 15,155.00 15,155.00 15,155.00 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음