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 15,635.00 15,635.00 15,635.00 15,635.00 0.4K
09:02 15,660.00 15,660.00 15,635.00 15,635.00 0.1K
09:03 15,635.00 15,655.00 15,635.00 15,650.00 0.6K
09:04 15,650.00 15,650.00 15,635.00 15,635.00 3.8K
09:05 15,655.00 15,655.00 15,635.00 15,645.00 0.3K
09:06 15,655.00 15,655.00 15,655.00 15,655.00 0.8K
09:07 15,655.00 15,655.00 15,645.00 15,645.00 3.8K
09:08 15,645.00 15,645.00 15,635.00 15,635.00 1.0K
09:11 15,645.00 15,645.00 15,635.00 15,645.00 0.7K
09:12 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:14 15,640.00 15,645.00 15,640.00 15,645.00 0.3K
09:15 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:17 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:18 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:19 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:21 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:22 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:23 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
09:25 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
09:27 15,640.00 15,640.00 15,640.00 15,640.00 1.0K
09:28 15,640.00 15,645.00 15,600.00 15,600.00 1.9K
09:29 15,600.00 15,645.00 15,600.00 15,645.00 1.1K
09:30 15,645.00 15,645.00 15,600.00 15,600.00 1.1K
09:31 15,600.00 15,645.00 15,600.00 15,645.00 0.0K
09:32 15,605.00 15,605.00 15,575.00 15,605.00 1.1K
09:33 15,605.00 15,605.00 15,605.00 15,605.00 0.0K
09:35 15,605.00 15,605.00 15,605.00 15,605.00 0.0K
09:37 15,600.00 15,600.00 15,600.00 15,600.00 0.0K
09:38 15,600.00 15,600.00 15,570.00 15,570.00 0.2K
09:39 15,600.00 15,600.00 15,560.00 15,560.00 0.2K
09:40 15,595.00 15,600.00 15,595.00 15,600.00 0.1K
09:41 15,560.00 15,560.00 15,560.00 15,560.00 0.1K
09:42 15,550.00 15,550.00 15,550.00 15,550.00 0.1K
09:43 15,550.00 15,550.00 15,550.00 15,550.00 0.1K
09:44 15,550.00 15,550.00 15,550.00 15,550.00 0.0K
09:45 15,550.00 15,550.00 15,550.00 15,550.00 0.0K
09:46 15,550.00 15,560.00 15,550.00 15,560.00 2.0K
09:47 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
09:48 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
09:49 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
09:50 15,535.00 15,540.00 15,535.00 15,535.00 0.1K
09:52 15,540.00 15,540.00 15,520.00 15,520.00 0.5K
09:53 15,520.00 15,520.00 15,520.00 15,520.00 0.0K
09:54 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
09:56 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
09:58 15,530.00 15,530.00 15,530.00 15,530.00 0.2K
09:59 15,530.00 15,530.00 15,525.00 15,525.00 0.1K
10:00 15,530.00 15,590.00 15,530.00 15,590.00 1.8K
10:02 15,590.00 15,590.00 15,590.00 15,590.00 0.0K
10:04 15,590.00 15,590.00 15,590.00 15,590.00 0.0K
10:05 15,590.00 15,590.00 15,590.00 15,590.00 0.0K
10:06 15,590.00 15,590.00 15,590.00 15,590.00 0.0K
10:07 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
10:08 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
10:09 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
10:10 15,585.00 15,585.00 15,585.00 15,585.00 0.7K
10:11 15,585.00 15,590.00 15,585.00 15,590.00 0.0K
10:12 15,590.00 15,640.00 15,590.00 15,640.00 0.8K
10:13 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
10:14 15,645.00 15,655.00 15,645.00 15,655.00 0.5K
10:15 15,670.00 15,670.00 15,665.00 15,665.00 1.6K
10:16 15,665.00 15,665.00 15,665.00 15,665.00 0.0K
10:17 15,670.00 15,670.00 15,670.00 15,670.00 0.3K
10:20 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:22 15,665.00 15,665.00 15,665.00 15,665.00 0.0K
10:24 15,670.00 15,670.00 15,665.00 15,665.00 0.0K
10:27 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:29 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:30 15,670.00 15,670.00 15,555.00 15,670.00 0.2K
10:31 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:32 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:33 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:34 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:35 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:36 15,670.00 15,670.00 15,670.00 15,670.00 0.0K
10:37 15,670.00 15,670.00 15,570.00 15,665.00 0.2K
10:38 15,665.00 15,665.00 15,580.00 15,665.00 0.4K
10:39 15,660.00 15,660.00 15,580.00 15,580.00 0.1K
10:40 15,580.00 15,660.00 15,580.00 15,660.00 0.2K
10:41 15,580.00 15,650.00 15,580.00 15,650.00 0.3K
10:42 15,580.00 15,580.00 15,580.00 15,580.00 0.3K
10:43 15,580.00 15,580.00 15,570.00 15,570.00 0.3K
10:45 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
10:46 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
10:50 15,607.00 15,615.00 15,607.00 15,615.00 0.1K
10:51 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
10:54 15,625.00 15,625.00 15,615.00 15,615.00 0.1K
10:55 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
10:56 15,620.00 15,645.00 15,620.00 15,645.00 0.0K
10:57 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
10:58 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
10:59 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
11:00 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
11:01 15,645.00 15,645.00 15,645.00 15,645.00 0.0K
11:02 15,645.00 15,645.00 15,645.00 15,645.00 0.4K
11:05 15,650.00 15,650.00 15,650.00 15,650.00 0.0K
11:06 15,625.00 15,625.00 15,625.00 15,625.00 0.1K
11:07 15,625.00 15,625.00 15,625.00 15,625.00 0.0K
11:09 15,625.00 15,625.00 15,625.00 15,625.00 0.0K
11:10 15,625.00 15,625.00 15,625.00 15,625.00 0.0K
11:11 15,625.00 15,625.00 15,625.00 15,625.00 0.0K
11:14 15,625.00 15,625.00 15,625.00 15,625.00 0.1K
11:15 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
11:16 15,625.00 15,625.00 15,620.00 15,620.00 0.4K
11:17 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
11:18 15,620.00 15,620.00 15,620.00 15,620.00 0.3K
11:21 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
11:22 15,600.00 15,600.00 15,600.00 15,600.00 0.0K
11:25 15,595.00 15,595.00 15,595.00 15,595.00 0.2K
11:26 15,590.00 15,590.00 15,590.00 15,590.00 0.1K
11:27 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
11:34 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
11:35 15,595.00 15,595.00 15,595.00 15,595.00 0.0K
11:36 15,595.00 15,595.00 15,575.00 15,575.00 0.1K
11:38 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
11:39 15,580.00 15,580.00 15,555.00 15,555.00 0.3K
11:40 15,555.00 15,555.00 15,555.00 15,555.00 0.0K
11:42 15,555.00 15,555.00 15,555.00 15,555.00 0.0K
11:43 15,555.00 15,555.00 15,555.00 15,555.00 0.0K
11:46 15,555.00 15,555.00 15,550.00 15,550.00 0.1K
11:47 15,550.00 15,550.00 15,550.00 15,550.00 0.0K
11:50 15,580.00 15,580.00 15,580.00 15,580.00 0.0K
11:51 15,580.00 15,580.00 15,580.00 15,580.00 0.0K
11:52 15,550.00 15,550.00 15,545.00 15,545.00 0.0K
11:54 15,545.00 15,545.00 15,545.00 15,545.00 0.0K
11:56 15,575.00 15,575.00 15,575.00 15,575.00 0.3K
11:57 15,575.00 15,575.00 15,575.00 15,575.00 0.0K
12:00 15,575.00 15,575.00 15,575.00 15,575.00 0.2K
12:01 15,575.00 15,575.00 15,575.00 15,575.00 0.0K
12:04 15,570.00 15,570.00 15,570.00 15,570.00 0.1K
12:05 15,575.00 15,575.00 15,535.00 15,535.00 0.6K
12:06 15,535.00 15,535.00 15,535.00 15,535.00 0.0K
12:09 15,540.00 15,540.00 15,535.00 15,535.00 0.0K
12:13 15,575.00 15,575.00 15,535.00 15,535.00 0.1K
12:23 15,575.00 15,575.00 15,575.00 15,575.00 0.0K
12:24 15,575.00 15,585.00 15,550.00 15,585.00 0.0K
12:25 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
12:26 15,555.00 15,560.00 15,555.00 15,560.00 0.1K
12:27 15,580.00 15,580.00 15,580.00 15,580.00 0.0K
12:28 15,580.00 15,580.00 15,580.00 15,580.00 0.0K
12:32 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
12:33 15,585.00 15,590.00 15,580.00 15,580.00 0.1K
12:35 15,560.00 15,585.00 15,560.00 15,585.00 0.0K
12:36 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
12:42 15,585.00 15,585.00 15,570.00 15,570.00 0.0K
12:43 15,555.00 15,555.00 15,555.00 15,555.00 0.0K
12:47 15,585.00 15,585.00 15,560.00 15,560.00 0.0K
12:49 15,560.00 15,560.00 15,560.00 15,560.00 0.1K
12:50 15,555.00 15,555.00 15,555.00 15,555.00 0.0K
12:55 15,555.00 15,555.00 15,555.00 15,555.00 0.0K
12:57 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
13:00 15,560.00 15,560.00 15,560.00 15,560.00 0.3K
13:01 15,560.00 15,560.00 15,560.00 15,560.00 0.3K
13:02 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
13:03 15,560.00 15,560.00 15,560.00 15,560.00 0.0K
13:04 15,555.00 15,555.00 15,555.00 15,555.00 0.0K
13:07 15,560.00 15,585.00 15,560.00 15,585.00 0.4K
13:08 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
13:09 15,585.00 15,585.00 15,585.00 15,585.00 0.0K
13:10 15,580.00 15,580.00 15,580.00 15,580.00 0.0K
13:11 15,590.00 15,590.00 15,590.00 15,590.00 0.0K
13:12 15,590.00 15,600.00 15,590.00 15,600.00 0.0K
13:14 15,600.00 15,600.00 15,600.00 15,600.00 0.0K
13:17 15,610.00 15,610.00 15,610.00 15,610.00 0.3K
13:18 15,610.00 15,610.00 15,610.00 15,610.00 0.2K
13:20 15,610.00 15,610.00 15,610.00 15,610.00 0.0K
13:22 15,610.00 15,615.00 15,610.00 15,615.00 0.0K
13:23 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
13:24 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:25 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:27 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:28 15,620.00 15,620.00 15,620.00 15,620.00 0.1K
13:30 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:32 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:34 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:37 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:38 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:39 15,620.00 15,620.00 15,620.00 15,620.00 0.5K
13:40 15,620.00 15,620.00 15,620.00 15,620.00 0.2K
13:41 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:42 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:43 15,620.00 15,620.00 15,620.00 15,620.00 0.1K
13:44 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:49 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
13:51 15,620.00 15,620.00 15,620.00 15,620.00 0.4K
13:52 15,620.00 15,625.00 15,620.00 15,625.00 0.3K
13:53 15,630.00 15,645.00 15,630.00 15,645.00 0.0K
13:54 15,650.00 15,655.00 15,650.00 15,655.00 0.0K
13:56 15,655.00 15,655.00 15,645.00 15,645.00 1.2K
13:57 15,650.00 15,650.00 15,650.00 15,650.00 0.0K
13:58 15,650.00 15,650.00 15,650.00 15,650.00 0.0K
13:59 15,650.00 15,650.00 15,650.00 15,650.00 0.0K
14:00 15,650.00 15,650.00 15,650.00 15,650.00 0.0K
14:01 15,650.00 15,650.00 15,650.00 15,650.00 0.8K
14:02 15,650.00 15,650.00 15,645.00 15,645.00 0.0K
14:05 15,650.00 15,650.00 15,645.00 15,645.00 0.1K
14:12 15,650.00 15,650.00 15,650.00 15,650.00 0.0K
14:15 15,645.00 15,645.00 15,645.00 15,645.00 0.1K
14:17 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
14:18 15,645.00 15,645.00 15,640.00 15,640.00 0.0K
14:27 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
14:31 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
14:32 15,630.00 15,630.00 15,630.00 15,630.00 0.0K
14:33 15,630.00 15,630.00 15,630.00 15,630.00 0.1K
14:34 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
14:35 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
14:36 15,640.00 15,640.00 15,640.00 15,640.00 0.0K
14:37 15,640.00 15,640.00 15,640.00 15,640.00 0.5K
14:38 15,640.00 15,640.00 15,640.00 15,640.00 0.1K
14:40 15,640.00 15,640.00 15,640.00 15,640.00 3.0K
14:41 15,630.00 15,630.00 15,630.00 15,630.00 0.0K
14:43 15,625.00 15,625.00 15,625.00 15,625.00 0.3K
14:44 15,615.00 15,615.00 15,610.00 15,615.00 0.8K
14:45 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
14:49 15,605.00 15,605.00 15,605.00 15,605.00 0.3K
14:50 15,600.00 15,600.00 15,600.00 15,600.00 0.6K
14:52 15,600.00 15,600.00 15,600.00 15,600.00 0.0K
14:53 15,595.00 15,595.00 15,545.00 15,545.00 4.1K
14:54 15,620.00 15,620.00 15,620.00 15,620.00 0.0K
14:55 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
14:56 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
14:57 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
14:58 15,615.00 15,615.00 15,615.00 15,615.00 0.0K
15:00 15,615.00 15,615.00 15,615.00 15,615.00 0.2K
15:01 15,620.00 15,620.00 15,620.00 15,620.00 0.1K
15:02 15,620.00 15,620.00 15,620.00 15,620.00 0.3K
15:03 15,640.00 15,640.00 15,640.00 15,640.00 0.1K
15:04 15,640.00 15,655.00 15,640.00 15,655.00 1.0K
15:05 15,660.00 15,660.00 15,660.00 15,660.00 0.2K
15:13 15,655.00 15,655.00 15,655.00 15,655.00 0.1K
15:18 15,655.00 15,655.00 15,655.00 15,655.00 0.0K
15:29 15,650.00 15,650.00 15,650.00 15,650.00 0.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음