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 15,425.00 15,425.00 15,425.00 15,425.00 0.1K
09:01 15,430.00 15,440.00 15,430.00 15,440.00 0.2K
09:02 15,570.00 15,570.00 15,560.00 15,560.00 0.1K
09:03 15,560.00 15,560.00 15,435.00 15,435.00 1.1K
09:04 15,535.00 15,535.00 15,435.00 15,435.00 0.0K
09:07 15,440.00 15,440.00 15,440.00 15,440.00 0.0K
09:10 15,515.00 15,515.00 15,515.00 15,515.00 0.0K
09:11 15,515.00 15,515.00 15,515.00 15,515.00 0.0K
09:12 15,500.00 15,500.00 15,500.00 15,500.00 0.0K
09:13 15,495.00 15,495.00 15,490.00 15,490.00 0.0K
09:14 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
09:15 15,510.00 15,530.00 15,510.00 15,530.00 1.5K
09:16 15,515.00 15,515.00 15,515.00 15,515.00 0.0K
09:17 15,510.00 15,510.00 15,470.00 15,470.00 0.1K
09:21 15,510.00 15,510.00 15,510.00 15,510.00 0.1K
09:22 15,510.00 15,510.00 15,510.00 15,510.00 0.3K
09:23 15,505.00 15,505.00 15,505.00 15,505.00 0.0K
09:24 15,505.00 15,505.00 15,505.00 15,505.00 0.1K
09:26 15,505.00 15,510.00 15,505.00 15,510.00 0.3K
09:27 15,505.00 15,510.00 15,490.00 15,490.00 0.7K
09:28 15,485.00 15,490.00 15,485.00 15,490.00 0.3K
09:29 15,485.00 15,485.00 15,485.00 15,485.00 0.3K
09:30 15,485.00 15,485.00 15,465.00 15,480.00 0.7K
09:31 15,480.00 15,480.00 15,470.00 15,470.00 0.3K
09:32 15,470.00 15,475.00 15,465.00 15,475.00 0.2K
09:35 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
09:36 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
09:37 15,460.00 15,465.00 15,460.00 15,465.00 0.1K
09:38 15,465.00 15,465.00 15,455.00 15,455.00 1.5K
09:39 15,455.00 15,460.00 15,455.00 15,455.00 1.4K
09:40 15,450.00 15,450.00 15,450.00 15,450.00 1.2K
09:41 15,450.00 15,450.00 15,450.00 15,450.00 0.3K
09:42 15,450.00 15,450.00 15,445.00 15,445.00 0.6K
09:44 15,445.00 15,445.00 15,445.00 15,445.00 0.3K
09:46 15,445.00 15,445.00 15,445.00 15,445.00 0.2K
09:47 15,445.00 15,450.00 15,445.00 15,450.00 0.0K
09:48 15,445.00 15,445.00 15,445.00 15,445.00 0.1K
09:49 15,450.00 15,450.00 15,450.00 15,450.00 0.0K
09:50 15,450.00 15,450.00 15,450.00 15,450.00 0.0K
09:51 15,450.00 15,450.00 15,450.00 15,450.00 0.0K
09:53 15,450.00 15,450.00 15,450.00 15,450.00 0.0K
09:54 15,450.00 15,450.00 15,450.00 15,450.00 0.0K
09:55 15,450.00 15,450.00 15,450.00 15,450.00 0.0K
09:56 15,450.00 15,450.00 15,445.00 15,445.00 0.1K
09:57 15,450.00 15,450.00 15,450.00 15,450.00 0.2K
09:58 15,450.00 15,450.00 15,450.00 15,450.00 0.1K
10:00 15,450.00 15,450.00 15,445.00 15,445.00 0.3K
10:01 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:04 15,445.00 15,445.00 15,440.00 15,445.00 0.6K
10:05 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:06 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:07 15,440.00 15,440.00 15,430.00 15,430.00 0.3K
10:08 15,440.00 15,440.00 15,440.00 15,440.00 0.0K
10:11 15,440.00 15,440.00 15,440.00 15,440.00 0.3K
10:12 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:13 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:15 15,445.00 15,445.00 15,430.00 15,430.00 0.2K
10:16 15,440.00 15,440.00 15,440.00 15,440.00 0.0K
10:18 15,440.00 15,440.00 15,440.00 15,440.00 0.2K
10:20 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:22 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:23 15,445.00 15,445.00 15,440.00 15,440.00 0.0K
10:25 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:26 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:28 15,445.00 15,445.00 15,445.00 15,445.00 0.1K
10:29 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:30 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:31 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:32 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:33 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:34 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:35 15,440.00 15,445.00 15,440.00 15,445.00 0.1K
10:36 15,445.00 15,445.00 15,445.00 15,445.00 0.1K
10:37 15,445.00 15,445.00 15,440.00 15,445.00 0.1K
10:38 15,445.00 15,445.00 15,445.00 15,445.00 0.1K
10:40 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:43 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:50 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
10:52 15,445.00 15,445.00 15,445.00 15,445.00 0.1K
10:53 15,445.00 15,445.00 15,445.00 15,445.00 0.1K
10:54 15,440.00 15,445.00 15,440.00 15,445.00 0.1K
10:55 15,445.00 15,445.00 15,440.00 15,440.00 0.4K
10:56 15,440.00 15,445.00 15,440.00 15,445.00 0.1K
10:57 15,445.00 15,445.00 15,445.00 15,445.00 0.2K
11:01 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
11:03 15,445.00 15,445.00 15,445.00 15,445.00 0.1K
11:05 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
11:07 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
11:08 15,450.00 15,450.00 15,445.00 15,445.00 0.5K
11:09 15,460.00 15,460.00 15,460.00 15,460.00 0.0K
11:10 15,485.00 15,500.00 15,485.00 15,500.00 0.1K
11:11 15,500.00 15,500.00 15,500.00 15,500.00 0.1K
11:15 15,500.00 15,500.00 15,440.00 15,440.00 0.3K
11:16 15,440.00 15,440.00 15,440.00 15,440.00 0.0K
11:21 15,440.00 15,500.00 15,440.00 15,500.00 0.0K
11:25 15,500.00 15,500.00 15,500.00 15,500.00 0.3K
11:31 15,500.00 15,500.00 15,500.00 15,500.00 0.0K
11:32 15,500.00 15,500.00 15,490.00 15,490.00 0.0K
11:34 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
11:35 15,490.00 15,490.00 15,490.00 15,490.00 0.1K
11:37 15,500.00 15,500.00 15,500.00 15,500.00 0.0K
11:40 15,495.00 15,495.00 15,495.00 15,495.00 0.0K
11:41 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
11:42 15,490.00 15,490.00 15,490.00 15,490.00 0.6K
11:43 15,480.00 15,480.00 15,480.00 15,480.00 0.0K
11:44 15,480.00 15,480.00 15,480.00 15,480.00 0.0K
11:50 15,480.00 15,487.00 15,467.00 15,487.00 0.9K
11:53 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
11:58 15,490.00 15,490.00 15,490.00 15,490.00 0.6K
12:00 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
12:03 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
12:04 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
12:05 15,490.00 15,490.00 15,490.00 15,490.00 0.0K
12:06 15,490.00 15,490.00 15,487.00 15,487.00 0.3K
12:07 15,490.00 15,490.00 15,490.00 15,490.00 2.0K
12:08 15,490.00 15,490.00 15,480.00 15,480.00 0.3K
12:09 15,480.00 15,480.00 15,480.00 15,480.00 0.1K
12:10 15,480.00 15,480.00 15,475.00 15,480.00 0.2K
12:12 15,480.00 15,480.00 15,480.00 15,480.00 0.2K
12:13 15,480.00 15,480.00 15,480.00 15,480.00 0.0K
12:19 15,475.00 15,480.00 15,475.00 15,480.00 0.3K
12:22 15,480.00 15,480.00 15,480.00 15,480.00 0.0K
12:23 15,480.00 15,480.00 15,480.00 15,480.00 0.0K
12:26 15,475.00 15,475.00 15,475.00 15,475.00 0.2K
12:27 15,475.00 15,475.00 15,475.00 15,475.00 0.1K
12:28 15,475.00 15,475.00 15,475.00 15,475.00 0.1K
12:30 15,470.00 15,475.00 15,470.00 15,475.00 0.0K
12:33 15,475.00 15,475.00 15,475.00 15,475.00 0.1K
12:36 15,465.00 15,465.00 15,460.00 15,460.00 0.0K
12:37 15,475.00 15,475.00 15,475.00 15,475.00 0.0K
12:39 15,475.00 15,475.00 15,475.00 15,475.00 0.0K
12:40 15,460.00 15,475.00 15,460.00 15,475.00 0.0K
12:41 15,475.00 15,475.00 15,475.00 15,475.00 0.0K
12:43 15,475.00 15,475.00 15,475.00 15,475.00 0.0K
12:45 15,475.00 15,475.00 15,475.00 15,475.00 0.0K
12:48 15,460.00 15,460.00 15,460.00 15,460.00 0.0K
12:54 15,460.00 15,475.00 15,460.00 15,475.00 0.0K
12:58 15,475.00 15,475.00 15,475.00 15,475.00 0.0K
13:00 15,475.00 15,475.00 15,475.00 15,475.00 0.0K
13:01 15,475.00 15,475.00 15,475.00 15,475.00 0.1K
13:03 15,470.00 15,470.00 15,470.00 15,470.00 0.2K
13:04 15,460.00 15,470.00 15,460.00 15,470.00 0.3K
13:06 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
13:07 15,460.00 15,470.00 15,455.00 15,470.00 0.4K
13:08 15,450.00 15,450.00 15,445.00 15,445.00 0.1K
13:09 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
13:10 15,445.00 15,470.00 15,440.00 15,470.00 0.3K
13:12 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
13:14 15,465.00 15,465.00 15,465.00 15,465.00 0.1K
13:16 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
13:17 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
13:22 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
13:23 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
13:26 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
13:29 15,460.00 15,460.00 15,460.00 15,460.00 0.0K
13:31 15,460.00 15,460.00 15,460.00 15,460.00 0.0K
13:32 15,460.00 15,460.00 15,460.00 15,460.00 0.0K
13:35 15,465.00 15,465.00 15,465.00 15,465.00 0.1K
13:39 15,465.00 15,465.00 15,465.00 15,465.00 0.2K
13:40 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
13:41 15,470.00 15,470.00 15,470.00 15,470.00 0.4K
13:47 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
13:48 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
13:49 15,470.00 15,470.00 15,470.00 15,470.00 0.3K
13:50 15,470.00 15,470.00 15,470.00 15,470.00 0.3K
13:51 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
13:52 15,455.00 15,470.00 15,455.00 15,470.00 0.1K
13:53 15,450.00 15,450.00 15,450.00 15,450.00 0.0K
13:54 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
13:55 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
13:56 15,445.00 15,445.00 15,445.00 15,445.00 0.0K
13:59 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:03 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:04 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:06 15,455.00 15,465.00 15,450.00 15,465.00 0.1K
14:07 15,465.00 15,465.00 15,450.00 15,450.00 0.0K
14:08 15,460.00 15,460.00 15,460.00 15,460.00 0.0K
14:09 15,450.00 15,460.00 15,450.00 15,460.00 0.1K
14:10 15,460.00 15,465.00 15,460.00 15,465.00 0.0K
14:11 15,460.00 15,465.00 15,460.00 15,465.00 0.0K
14:12 15,465.00 15,465.00 15,465.00 15,465.00 0.3K
14:14 15,465.00 15,465.00 15,465.00 15,465.00 0.1K
14:15 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:18 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:21 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:25 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:30 15,465.00 15,465.00 15,465.00 15,465.00 0.1K
14:31 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:32 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:34 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
14:35 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:36 15,465.00 15,465.00 15,465.00 15,465.00 0.4K
14:37 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:38 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:39 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:40 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:41 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:42 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:44 15,470.00 15,470.00 15,470.00 15,470.00 0.0K
14:48 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:49 15,465.00 15,470.00 15,465.00 15,465.00 0.0K
14:50 15,465.00 15,465.00 15,465.00 15,465.00 0.0K
14:52 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:53 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:54 15,470.00 15,470.00 15,470.00 15,470.00 0.1K
14:55 15,475.00 15,495.00 15,475.00 15,495.00 0.1K
14:56 15,495.00 15,495.00 15,495.00 15,495.00 0.3K
14:57 15,495.00 15,495.00 15,495.00 15,495.00 0.0K
15:01 15,495.00 15,510.00 15,490.00 15,510.00 0.3K
15:02 15,510.00 15,510.00 15,510.00 15,510.00 0.0K
15:03 15,510.00 15,510.00 15,510.00 15,510.00 0.0K
15:04 15,510.00 15,510.00 15,510.00 15,510.00 0.2K
15:06 15,510.00 15,510.00 15,510.00 15,510.00 0.0K
15:11 15,510.00 15,510.00 15,510.00 15,510.00 0.0K
15:12 15,510.00 15,510.00 15,510.00 15,510.00 0.0K
15:15 15,510.00 15,510.00 15,510.00 15,510.00 0.3K
15:16 15,510.00 15,510.00 15,510.00 15,510.00 0.0K
15:17 15,510.00 15,510.00 15,510.00 15,510.00 0.1K
15:29 15,500.00 15,500.00 15,500.00 15,500.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음