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 16,915.00 16,915.00 16,900.00 16,900.00 1.8K
09:01 16,905.00 16,905.00 16,905.00 16,905.00 0.0K
09:02 16,905.00 16,915.00 16,905.00 16,915.00 0.2K
09:03 16,915.00 16,915.00 16,865.00 16,865.00 1.3K
09:04 16,850.00 16,850.00 16,850.00 16,850.00 0.4K
09:05 16,905.00 16,995.00 16,905.00 16,995.00 0.4K
09:06 17,000.00 17,045.00 17,000.00 17,045.00 0.1K
09:07 17,045.00 17,050.00 17,040.00 17,040.00 0.7K
09:08 17,040.00 17,040.00 17,000.00 17,000.00 1.2K
09:09 17,000.00 17,000.00 17,000.00 17,000.00 0.8K
09:11 17,000.00 17,045.00 17,000.00 17,045.00 0.8K
09:12 17,045.00 17,050.00 17,045.00 17,050.00 0.1K
09:13 17,050.00 17,050.00 17,050.00 17,050.00 0.0K
09:14 17,045.00 17,050.00 17,045.00 17,050.00 0.0K
09:15 17,045.00 17,045.00 16,970.00 16,970.00 0.3K
09:16 16,975.00 17,045.00 16,975.00 17,045.00 0.2K
09:17 17,045.00 17,050.00 17,045.00 17,050.00 0.9K
09:18 17,050.00 17,085.00 17,050.00 17,085.00 0.2K
09:19 17,075.00 17,075.00 17,070.00 17,070.00 0.0K
09:20 17,070.00 17,070.00 17,070.00 17,070.00 0.0K
09:21 17,045.00 17,045.00 17,045.00 17,045.00 0.3K
09:22 17,050.00 17,060.00 17,050.00 17,050.00 0.1K
09:24 17,075.00 17,075.00 17,075.00 17,075.00 0.0K
09:25 17,080.00 17,080.00 17,075.00 17,075.00 0.3K
09:26 17,075.00 17,075.00 17,055.00 17,060.00 0.1K
09:27 17,060.00 17,060.00 17,060.00 17,060.00 0.2K
09:28 17,060.00 17,060.00 17,060.00 17,060.00 0.2K
09:29 17,060.00 17,095.00 17,060.00 17,060.00 1.1K
09:30 17,085.00 17,115.00 17,060.00 17,105.00 1.4K
09:31 17,105.00 17,105.00 17,060.00 17,105.00 1.3K
09:32 17,105.00 17,115.00 17,100.00 17,110.00 0.2K
09:33 17,110.00 17,110.00 17,105.00 17,110.00 0.0K
09:34 17,115.00 17,115.00 17,115.00 17,115.00 0.0K
09:35 17,125.00 17,125.00 17,115.00 17,120.00 0.0K
09:36 17,120.00 17,120.00 17,100.00 17,120.00 3.5K
09:37 17,130.00 17,130.00 17,125.00 17,130.00 2.1K
09:38 17,130.00 17,130.00 17,120.00 17,125.00 1.2K
09:39 17,130.00 17,130.00 17,125.00 17,130.00 0.6K
09:40 17,125.00 17,125.00 17,125.00 17,125.00 3.3K
09:41 17,125.00 17,125.00 17,120.00 17,120.00 0.0K
09:42 17,120.00 17,120.00 17,115.00 17,115.00 0.4K
09:43 17,115.00 17,115.00 17,100.00 17,100.00 0.9K
09:44 17,100.00 17,100.00 17,100.00 17,100.00 0.1K
09:45 17,090.00 17,090.00 17,060.00 17,090.00 0.0K
09:46 17,090.00 17,090.00 17,090.00 17,090.00 0.1K
09:47 17,090.00 17,090.00 17,080.00 17,080.00 1.0K
09:48 17,080.00 17,080.00 17,080.00 17,080.00 0.0K
09:50 17,085.00 17,085.00 17,085.00 17,085.00 0.0K
09:51 17,080.00 17,085.00 17,080.00 17,085.00 0.1K
09:52 17,085.00 17,085.00 17,085.00 17,085.00 0.5K
09:54 17,082.00 17,082.00 17,050.00 17,050.00 0.2K
09:56 17,050.00 17,050.00 17,050.00 17,050.00 0.3K
09:57 17,080.00 17,080.00 17,080.00 17,080.00 0.1K
09:58 17,080.00 17,080.00 17,080.00 17,080.00 0.0K
09:59 17,045.00 17,045.00 17,045.00 17,045.00 0.6K
10:00 17,075.00 17,085.00 17,075.00 17,085.00 0.0K
10:04 17,085.00 17,090.00 17,085.00 17,090.00 0.6K
10:05 17,090.00 17,090.00 17,090.00 17,090.00 0.0K
10:06 17,090.00 17,090.00 17,090.00 17,090.00 0.2K
10:07 17,090.00 17,135.00 17,090.00 17,135.00 0.1K
10:08 17,135.00 17,135.00 17,135.00 17,135.00 0.2K
10:09 17,135.00 17,140.00 17,135.00 17,140.00 0.1K
10:10 17,140.00 17,140.00 17,140.00 17,140.00 0.1K
10:11 17,145.00 17,150.00 17,145.00 17,150.00 0.1K
10:12 17,045.00 17,140.00 17,045.00 17,140.00 0.1K
10:14 17,155.00 17,160.00 17,155.00 17,160.00 0.0K
10:16 17,160.00 17,200.00 17,160.00 17,195.00 0.1K
10:18 17,200.00 17,215.00 17,200.00 17,215.00 0.1K
10:19 17,215.00 17,215.00 17,215.00 17,215.00 0.0K
10:20 17,210.00 17,210.00 17,210.00 17,210.00 0.0K
10:21 17,212.00 17,215.00 17,212.00 17,215.00 0.0K
10:22 17,212.00 17,212.00 17,210.00 17,210.00 0.2K
10:23 17,210.00 17,215.00 17,195.00 17,195.00 0.1K
10:24 17,195.00 17,195.00 17,190.00 17,190.00 0.0K
10:26 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:27 17,160.00 17,190.00 17,160.00 17,190.00 0.3K
10:28 17,190.00 17,190.00 17,150.00 17,150.00 0.0K
10:29 17,190.00 17,190.00 17,190.00 17,190.00 0.1K
10:30 17,190.00 17,190.00 17,190.00 17,190.00 0.1K
10:31 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:32 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:33 17,190.00 17,190.00 17,160.00 17,160.00 0.1K
10:34 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:35 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:36 17,190.00 17,190.00 17,190.00 17,190.00 0.3K
10:37 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:38 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:39 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:40 17,190.00 17,190.00 17,190.00 17,190.00 0.1K
10:43 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:45 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:46 17,190.00 17,190.00 17,190.00 17,190.00 0.1K
10:48 17,190.00 17,190.00 17,190.00 17,190.00 0.1K
10:49 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:50 17,190.00 17,190.00 17,190.00 17,190.00 0.0K
10:51 17,195.00 17,195.00 17,195.00 17,195.00 0.1K
10:52 17,210.00 17,210.00 17,210.00 17,210.00 1.6K
10:53 17,215.00 17,215.00 17,215.00 17,215.00 0.0K
10:54 17,215.00 17,230.00 17,215.00 17,230.00 0.0K
10:55 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
10:56 17,230.00 17,230.00 17,230.00 17,230.00 3.0K
10:58 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
10:59 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:00 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:01 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:02 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:03 17,260.00 17,260.00 17,260.00 17,260.00 0.0K
11:04 17,230.00 17,230.00 17,230.00 17,230.00 0.0K
11:05 17,230.00 17,265.00 17,230.00 17,265.00 0.0K
11:06 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:07 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:08 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:09 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:10 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:11 17,265.00 17,265.00 17,265.00 17,265.00 0.2K
11:12 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:14 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:16 17,265.00 17,265.00 17,265.00 17,265.00 0.1K
11:18 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:19 17,265.00 17,265.00 17,265.00 17,265.00 1.6K
11:20 17,265.00 17,265.00 17,262.00 17,262.00 0.4K
11:21 17,265.00 17,265.00 17,265.00 17,265.00 0.2K
11:22 17,265.00 17,265.00 17,265.00 17,265.00 0.2K
11:23 17,265.00 17,265.00 17,265.00 17,265.00 0.2K
11:24 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:25 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:26 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:27 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:28 17,265.00 17,265.00 17,265.00 17,265.00 0.0K
11:29 17,270.00 17,270.00 17,270.00 17,270.00 0.1K
11:30 17,270.00 17,270.00 17,270.00 17,270.00 3.1K
11:32 17,275.00 17,275.00 17,275.00 17,275.00 0.1K
11:33 17,270.00 17,270.00 17,270.00 17,270.00 0.0K
11:40 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
11:41 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
11:43 17,280.00 17,280.00 17,280.00 17,280.00 1.4K
11:44 17,280.00 17,280.00 17,275.00 17,275.00 0.1K
11:45 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
11:46 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
11:47 17,275.00 17,275.00 17,275.00 17,275.00 0.6K
11:48 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
11:52 17,275.00 17,275.00 17,275.00 17,275.00 0.1K
11:53 17,272.00 17,272.00 17,270.00 17,270.00 0.0K
11:54 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
11:57 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
11:58 17,275.00 17,275.00 17,275.00 17,275.00 0.3K
11:59 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:00 17,270.00 17,275.00 17,270.00 17,275.00 0.0K
12:01 17,270.00 17,270.00 17,270.00 17,270.00 0.0K
12:02 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:03 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:04 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:05 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:06 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:07 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:09 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:10 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:11 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:12 17,275.00 17,275.00 17,275.00 17,275.00 0.5K
12:13 17,275.00 17,280.00 17,275.00 17,275.00 0.1K
12:14 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:15 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:17 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:19 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:20 17,280.00 17,280.00 17,275.00 17,275.00 0.0K
12:21 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:22 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:23 17,280.00 17,280.00 17,280.00 17,280.00 0.3K
12:25 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:26 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:27 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
12:28 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:29 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:30 17,280.00 17,280.00 17,280.00 17,280.00 0.4K
12:31 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:33 17,275.00 17,275.00 17,275.00 17,275.00 0.0K
12:34 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:35 17,280.00 17,280.00 17,280.00 17,280.00 0.8K
12:36 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
12:38 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:40 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
12:42 17,280.00 17,280.00 17,280.00 17,280.00 0.2K
12:43 17,280.00 17,280.00 17,280.00 17,280.00 0.3K
12:44 17,275.00 17,280.00 17,275.00 17,280.00 0.0K
12:45 17,280.00 17,280.00 17,275.00 17,280.00 0.4K
12:46 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
12:48 17,275.00 17,275.00 17,275.00 17,275.00 0.4K
12:51 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:52 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
12:53 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
12:54 17,280.00 17,285.00 17,280.00 17,285.00 1.2K
12:55 17,280.00 17,280.00 17,280.00 17,280.00 0.1K
12:56 17,275.00 17,275.00 17,270.00 17,270.00 1.3K
13:01 17,285.00 17,285.00 17,285.00 17,285.00 0.0K
13:02 17,280.00 17,300.00 17,280.00 17,300.00 7.1K
13:06 17,310.00 17,310.00 17,300.00 17,300.00 0.1K
13:08 17,300.00 17,300.00 17,300.00 17,300.00 0.1K
13:09 17,300.00 17,300.00 17,300.00 17,300.00 0.1K
13:10 17,300.00 17,300.00 17,300.00 17,300.00 0.3K
13:15 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:18 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:21 17,300.00 17,300.00 17,300.00 17,300.00 0.1K
13:22 17,300.00 17,300.00 17,295.00 17,295.00 0.0K
13:23 17,315.00 17,320.00 17,315.00 17,320.00 0.1K
13:24 17,295.00 17,295.00 17,295.00 17,295.00 0.0K
13:25 17,295.00 17,295.00 17,295.00 17,295.00 0.0K
13:26 17,300.00 17,300.00 17,280.00 17,280.00 0.2K
13:27 17,280.00 17,280.00 17,280.00 17,280.00 0.0K
13:30 17,280.00 17,280.00 17,280.00 17,280.00 0.4K
13:32 17,285.00 17,285.00 17,280.00 17,280.00 0.0K
13:36 17,290.00 17,290.00 17,290.00 17,290.00 0.0K
13:37 17,295.00 17,300.00 17,295.00 17,300.00 0.0K
13:38 17,300.00 17,300.00 17,300.00 17,300.00 0.1K
13:39 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:40 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:41 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:42 17,300.00 17,300.00 17,300.00 17,300.00 0.1K
13:43 17,300.00 17,300.00 17,300.00 17,300.00 0.8K
13:44 17,300.00 17,300.00 17,300.00 17,300.00 0.0K
13:47 17,310.00 17,310.00 17,310.00 17,310.00 0.0K
13:49 17,310.00 17,310.00 17,310.00 17,310.00 0.1K
13:51 17,310.00 17,310.00 17,310.00 17,310.00 0.2K
13:53 17,315.00 17,320.00 17,315.00 17,320.00 0.4K
13:55 17,330.00 17,330.00 17,330.00 17,330.00 0.0K
13:58 17,330.00 17,360.00 17,330.00 17,360.00 0.0K
13:59 17,360.00 17,390.00 17,320.00 17,360.00 0.0K
14:00 17,395.00 17,400.00 17,320.00 17,320.00 3.1K
14:03 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
14:04 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
14:05 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
14:06 17,355.00 17,355.00 17,355.00 17,355.00 0.2K
14:07 17,357.00 17,357.00 17,355.00 17,355.00 0.2K
14:08 17,355.00 17,355.00 17,325.00 17,325.00 0.3K
14:09 17,325.00 17,325.00 17,320.00 17,320.00 0.0K
14:11 17,332.00 17,345.00 17,332.00 17,345.00 0.2K
14:12 17,320.00 17,350.00 17,320.00 17,350.00 0.1K
14:15 17,350.00 17,350.00 17,350.00 17,350.00 0.3K
14:16 17,350.00 17,350.00 17,350.00 17,350.00 0.1K
14:17 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
14:20 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
14:22 17,350.00 17,350.00 17,350.00 17,350.00 0.1K
14:24 17,350.00 17,350.00 17,350.00 17,350.00 0.0K
14:27 17,385.00 17,385.00 17,385.00 17,385.00 0.1K
14:28 17,375.00 17,390.00 17,375.00 17,390.00 0.2K
14:29 17,390.00 17,390.00 17,385.00 17,385.00 0.3K
14:30 17,380.00 17,380.00 17,380.00 17,380.00 0.1K
14:31 17,375.00 17,375.00 17,350.00 17,350.00 0.0K
14:32 17,350.00 17,380.00 17,350.00 17,380.00 0.1K
14:34 17,375.00 17,380.00 17,375.00 17,380.00 1.3K
14:35 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
14:37 17,370.00 17,370.00 17,360.00 17,360.00 0.0K
14:38 17,360.00 17,360.00 17,355.00 17,360.00 1.4K
14:40 17,365.00 17,365.00 17,365.00 17,365.00 0.0K
14:41 17,365.00 17,365.00 17,365.00 17,365.00 0.0K
14:42 17,365.00 17,365.00 17,350.00 17,350.00 0.1K
14:43 17,335.00 17,360.00 17,330.00 17,360.00 0.3K
14:44 17,360.00 17,360.00 17,360.00 17,360.00 0.1K
14:45 17,360.00 17,360.00 17,360.00 17,360.00 0.0K
14:46 17,335.00 17,335.00 17,330.00 17,330.00 0.2K
14:47 17,355.00 17,355.00 17,355.00 17,355.00 0.0K
14:48 17,330.00 17,350.00 17,330.00 17,350.00 0.8K
14:49 17,350.00 17,365.00 17,350.00 17,365.00 0.2K
14:50 17,365.00 17,365.00 17,365.00 17,365.00 0.4K
14:51 17,362.00 17,365.00 17,362.00 17,365.00 0.0K
14:52 17,365.00 17,365.00 17,360.00 17,360.00 0.7K
14:53 17,360.00 17,360.00 17,350.00 17,350.00 0.0K
14:55 17,360.00 17,360.00 17,360.00 17,360.00 0.0K
14:57 17,360.00 17,360.00 17,360.00 17,360.00 0.1K
14:58 17,360.00 17,365.00 17,360.00 17,365.00 0.6K
14:59 17,370.00 17,370.00 17,370.00 17,370.00 0.0K
15:01 17,380.00 17,380.00 17,380.00 17,380.00 0.0K
15:02 17,380.00 17,380.00 17,380.00 17,380.00 0.1K
15:03 17,380.00 17,385.00 17,380.00 17,385.00 0.1K
15:04 17,385.00 17,385.00 17,385.00 17,385.00 0.3K
15:05 17,390.00 17,390.00 17,385.00 17,385.00 0.3K
15:06 17,380.00 17,380.00 17,365.00 17,365.00 0.1K
15:09 17,365.00 17,365.00 17,365.00 17,365.00 0.0K
15:10 17,365.00 17,380.00 17,365.00 17,365.00 0.1K
15:12 17,365.00 17,365.00 17,365.00 17,365.00 0.5K
15:15 17,370.00 17,370.00 17,365.00 17,365.00 0.1K
15:16 17,380.00 17,380.00 17,375.00 17,375.00 0.0K
15:17 17,375.00 17,375.00 17,365.00 17,375.00 0.4K
15:18 17,375.00 17,375.00 17,375.00 17,375.00 0.1K
15:29 17,390.00 17,390.00 17,390.00 17,390.00 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음