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 18,555.00 18,555.00 18,500.00 18,555.00 1.7K
09:01 18,550.00 18,550.00 18,470.00 18,475.00 0.0K
09:02 18,470.00 18,470.00 18,460.00 18,460.00 2.3K
09:03 18,540.00 18,540.00 18,530.00 18,530.00 0.0K
09:04 18,530.00 18,530.00 18,460.00 18,460.00 0.6K
09:05 18,460.00 18,460.00 18,455.00 18,455.00 0.1K
09:06 18,455.00 18,455.00 18,455.00 18,455.00 0.1K
09:09 18,460.00 18,460.00 18,460.00 18,460.00 0.7K
09:10 18,460.00 18,460.00 18,455.00 18,455.00 0.5K
09:11 18,455.00 18,455.00 18,405.00 18,405.00 0.2K
09:12 18,405.00 18,430.00 18,405.00 18,430.00 0.1K
09:13 18,430.00 18,430.00 18,410.00 18,410.00 0.0K
09:14 18,410.00 18,410.00 18,410.00 18,410.00 0.1K
09:15 18,420.00 18,420.00 18,410.00 18,410.00 0.2K
09:16 18,410.00 18,410.00 18,405.00 18,405.00 0.2K
09:17 18,405.00 18,410.00 18,405.00 18,410.00 0.3K
09:18 18,415.00 18,460.00 18,415.00 18,460.00 0.8K
09:19 18,460.00 18,500.00 18,460.00 18,500.00 0.0K
09:21 18,500.00 18,505.00 18,500.00 18,505.00 0.5K
09:22 18,510.00 18,525.00 18,510.00 18,525.00 0.0K
09:23 18,510.00 18,510.00 18,500.00 18,500.00 0.2K
09:24 18,470.00 18,500.00 18,470.00 18,500.00 0.1K
09:25 18,500.00 18,500.00 18,500.00 18,500.00 0.1K
09:26 18,515.00 18,515.00 18,500.00 18,500.00 0.0K
09:27 18,515.00 18,515.00 18,500.00 18,500.00 0.1K
09:28 18,500.00 18,515.00 18,500.00 18,500.00 0.1K
09:29 18,500.00 18,500.00 18,500.00 18,500.00 0.0K
09:30 18,500.00 18,565.00 18,480.00 18,565.00 4.1K
09:31 18,565.00 18,565.00 18,480.00 18,480.00 0.1K
09:32 18,555.00 18,575.00 18,555.00 18,575.00 4.3K
09:33 18,570.00 18,575.00 18,570.00 18,575.00 0.1K
09:34 18,570.00 18,575.00 18,522.00 18,575.00 0.5K
09:35 18,575.00 18,575.00 18,562.00 18,575.00 0.1K
09:36 18,572.00 18,575.00 18,550.00 18,550.00 0.5K
09:37 18,570.00 18,570.00 18,570.00 18,570.00 0.0K
09:38 18,570.00 18,575.00 18,570.00 18,575.00 1.0K
09:39 18,575.00 18,575.00 18,575.00 18,575.00 0.1K
09:40 18,575.00 18,595.00 18,575.00 18,595.00 8.1K
09:41 18,595.00 18,620.00 18,595.00 18,620.00 0.0K
09:42 18,610.00 18,610.00 18,610.00 18,610.00 0.6K
09:43 18,610.00 18,615.00 18,610.00 18,615.00 0.6K
09:44 18,620.00 18,620.00 18,620.00 18,620.00 1.5K
09:45 18,615.00 18,640.00 18,615.00 18,635.00 7.7K
09:46 18,630.00 18,635.00 18,630.00 18,635.00 0.1K
09:47 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
09:48 18,635.00 18,635.00 18,635.00 18,635.00 0.1K
09:49 18,635.00 18,640.00 18,635.00 18,635.00 0.5K
09:50 18,635.00 18,635.00 18,630.00 18,630.00 0.3K
09:51 18,625.00 18,625.00 18,625.00 18,625.00 0.3K
09:52 18,620.00 18,630.00 18,620.00 18,630.00 1.8K
09:53 18,625.00 18,625.00 18,620.00 18,620.00 0.0K
09:54 18,620.00 18,620.00 18,620.00 18,620.00 0.0K
09:55 18,620.00 18,630.00 18,620.00 18,625.00 0.1K
09:56 18,622.00 18,625.00 18,622.00 18,625.00 0.0K
09:57 18,627.00 18,627.00 18,627.00 18,627.00 0.1K
09:58 18,627.00 18,627.00 18,627.00 18,627.00 0.1K
09:59 18,630.00 18,630.00 18,620.00 18,620.00 0.1K
10:00 18,625.00 18,625.00 18,620.00 18,620.00 0.1K
10:01 18,625.00 18,625.00 18,625.00 18,625.00 0.1K
10:02 18,620.00 18,620.00 18,620.00 18,620.00 0.6K
10:03 18,615.00 18,625.00 18,615.00 18,625.00 0.1K
10:04 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
10:05 18,625.00 18,625.00 18,615.00 18,615.00 0.0K
10:06 18,630.00 18,630.00 18,630.00 18,630.00 0.6K
10:07 18,620.00 18,625.00 18,620.00 18,625.00 0.2K
10:08 18,625.00 18,625.00 18,625.00 18,625.00 0.3K
10:09 18,625.00 18,625.00 18,615.00 18,615.00 0.0K
10:10 18,615.00 18,620.00 18,615.00 18,620.00 0.0K
10:11 18,620.00 18,620.00 18,620.00 18,620.00 0.0K
10:12 18,620.00 18,620.00 18,615.00 18,615.00 0.3K
10:13 18,615.00 18,617.00 18,615.00 18,617.00 0.6K
10:14 18,595.00 18,595.00 18,595.00 18,595.00 0.2K
10:15 18,607.00 18,615.00 18,607.00 18,615.00 0.1K
10:16 18,615.00 18,630.00 18,615.00 18,630.00 0.5K
10:17 18,620.00 18,645.00 18,600.00 18,640.00 3.0K
10:18 18,640.00 18,640.00 18,640.00 18,640.00 0.1K
10:19 18,640.00 18,680.00 18,600.00 18,600.00 4.2K
10:20 18,600.00 18,600.00 18,585.00 18,585.00 1.9K
10:21 18,660.00 18,660.00 18,660.00 18,660.00 0.0K
10:22 18,585.00 18,655.00 18,580.00 18,655.00 0.0K
10:23 18,650.00 18,650.00 18,555.00 18,555.00 0.6K
10:24 18,555.00 18,555.00 18,540.00 18,540.00 0.2K
10:25 18,505.00 18,505.00 18,505.00 18,505.00 0.0K
10:26 18,490.00 18,550.00 18,490.00 18,550.00 0.0K
10:27 18,550.00 18,550.00 18,550.00 18,550.00 0.0K
10:28 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
10:29 18,550.00 18,550.00 18,545.00 18,545.00 2.2K
10:31 18,540.00 18,540.00 18,505.00 18,505.00 0.1K
10:32 18,505.00 18,505.00 18,505.00 18,505.00 0.0K
10:33 18,500.00 18,500.00 18,500.00 18,500.00 0.0K
10:34 18,495.00 18,495.00 18,480.00 18,480.00 0.1K
10:35 18,480.00 18,495.00 18,480.00 18,495.00 0.3K
10:36 18,500.00 18,640.00 18,500.00 18,635.00 2.4K
10:37 18,635.00 18,650.00 18,635.00 18,650.00 0.4K
10:38 18,665.00 18,665.00 18,650.00 18,665.00 0.2K
10:39 18,665.00 18,665.00 18,665.00 18,665.00 0.4K
10:40 18,665.00 18,665.00 18,660.00 18,660.00 0.0K
10:41 18,660.00 18,660.00 18,660.00 18,660.00 0.2K
10:42 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
10:43 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
10:44 18,645.00 18,650.00 18,645.00 18,650.00 0.0K
10:45 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
10:46 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
10:47 18,650.00 18,650.00 18,650.00 18,650.00 0.1K
10:48 18,660.00 18,660.00 18,660.00 18,660.00 0.0K
10:49 18,660.00 18,660.00 18,645.00 18,645.00 0.6K
10:50 18,645.00 18,655.00 18,645.00 18,655.00 0.0K
10:51 18,655.00 18,660.00 18,645.00 18,655.00 3.2K
10:52 18,655.00 18,655.00 18,650.00 18,650.00 2.4K
10:53 18,645.00 18,660.00 18,645.00 18,660.00 0.1K
10:54 18,645.00 18,660.00 18,645.00 18,660.00 0.1K
10:55 18,660.00 18,660.00 18,660.00 18,660.00 0.0K
10:56 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
10:58 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
10:59 18,655.00 18,655.00 18,652.00 18,652.00 0.0K
11:00 18,655.00 18,665.00 18,655.00 18,660.00 0.1K
11:01 18,660.00 18,660.00 18,660.00 18,660.00 0.1K
11:02 18,660.00 18,660.00 18,660.00 18,660.00 0.0K
11:03 18,660.00 18,660.00 18,660.00 18,660.00 0.0K
11:04 18,665.00 18,665.00 18,665.00 18,665.00 0.0K
11:05 18,665.00 18,665.00 18,665.00 18,665.00 0.0K
11:06 18,660.00 18,660.00 18,655.00 18,655.00 0.3K
11:07 18,665.00 18,665.00 18,655.00 18,655.00 0.3K
11:08 18,655.00 18,655.00 18,655.00 18,655.00 0.3K
11:09 18,655.00 18,655.00 18,655.00 18,655.00 0.4K
11:11 18,655.00 18,655.00 18,655.00 18,655.00 0.3K
11:13 18,660.00 18,685.00 18,660.00 18,685.00 1.0K
11:15 18,680.00 18,700.00 18,680.00 18,700.00 0.3K
11:16 18,695.00 18,695.00 18,600.00 18,600.00 0.5K
11:17 18,600.00 18,600.00 18,525.00 18,600.00 0.2K
11:18 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
11:19 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
11:21 18,595.00 18,595.00 18,525.00 18,525.00 0.0K
11:22 18,500.00 18,505.00 18,500.00 18,505.00 0.3K
11:23 18,505.00 18,510.00 18,505.00 18,510.00 0.0K
11:25 18,510.00 18,580.00 18,510.00 18,580.00 0.0K
11:26 18,580.00 18,580.00 18,580.00 18,580.00 0.0K
11:27 18,580.00 18,595.00 18,580.00 18,595.00 0.1K
11:28 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
11:29 18,645.00 18,645.00 18,645.00 18,645.00 0.1K
11:31 18,645.00 18,645.00 18,645.00 18,645.00 0.0K
11:32 18,640.00 18,640.00 18,640.00 18,640.00 0.4K
11:33 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
11:34 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
11:35 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
11:36 18,640.00 18,640.00 18,640.00 18,640.00 0.1K
11:37 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
11:44 18,605.00 18,605.00 18,600.00 18,600.00 0.0K
11:46 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
11:47 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
11:48 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
11:50 18,630.00 18,630.00 18,630.00 18,630.00 0.0K
11:51 18,605.00 18,605.00 18,605.00 18,605.00 0.1K
11:59 18,620.00 18,620.00 18,610.00 18,610.00 0.0K
12:00 18,610.00 18,610.00 18,610.00 18,610.00 0.0K
12:01 18,610.00 18,610.00 18,610.00 18,610.00 0.0K
12:02 18,610.00 18,610.00 18,610.00 18,610.00 0.0K
12:03 18,610.00 18,610.00 18,600.00 18,600.00 0.1K
12:05 18,600.00 18,605.00 18,600.00 18,605.00 0.0K
12:06 18,570.00 18,605.00 18,570.00 18,605.00 0.0K
12:07 18,610.00 18,645.00 18,605.00 18,605.00 0.9K
12:14 18,605.00 18,605.00 18,605.00 18,605.00 0.0K
12:16 18,605.00 18,605.00 18,605.00 18,605.00 0.2K
12:17 18,605.00 18,605.00 18,605.00 18,605.00 0.0K
12:18 18,605.00 18,645.00 18,605.00 18,645.00 0.1K
12:24 18,600.00 18,600.00 18,600.00 18,600.00 0.1K
12:25 18,635.00 18,635.00 18,635.00 18,635.00 0.1K
12:27 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
12:34 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
12:35 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
12:36 18,620.00 18,635.00 18,620.00 18,635.00 0.0K
12:37 18,620.00 18,620.00 18,620.00 18,620.00 0.0K
12:38 18,620.00 18,620.00 18,620.00 18,620.00 0.0K
12:39 18,625.00 18,625.00 18,620.00 18,620.00 0.1K
12:40 18,620.00 18,620.00 18,620.00 18,620.00 0.0K
12:41 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
12:45 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
12:46 18,640.00 18,650.00 18,640.00 18,650.00 0.1K
12:47 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
12:48 18,650.00 18,650.00 18,650.00 18,650.00 0.4K
12:49 18,650.00 18,650.00 18,640.00 18,640.00 0.0K
12:50 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
12:51 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
12:56 18,650.00 18,650.00 18,650.00 18,650.00 0.1K
12:58 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
13:00 18,650.00 18,650.00 18,650.00 18,650.00 0.1K
13:01 18,650.00 18,650.00 18,650.00 18,650.00 0.2K
13:02 18,660.00 18,660.00 18,660.00 18,660.00 0.0K
13:03 18,665.00 18,675.00 18,665.00 18,675.00 0.1K
13:05 18,670.00 18,670.00 18,670.00 18,670.00 0.0K
13:06 18,675.00 18,675.00 18,675.00 18,675.00 0.0K
13:07 18,695.00 18,720.00 18,675.00 18,675.00 0.8K
13:08 18,675.00 18,675.00 18,675.00 18,675.00 0.0K
13:09 18,675.00 18,675.00 18,675.00 18,675.00 0.0K
13:10 18,675.00 18,675.00 18,675.00 18,675.00 0.0K
13:11 18,720.00 18,720.00 18,675.00 18,675.00 0.0K
13:12 18,680.00 18,680.00 18,680.00 18,680.00 0.0K
13:19 18,705.00 18,710.00 18,705.00 18,710.00 0.0K
13:21 18,720.00 18,720.00 18,720.00 18,720.00 0.1K
13:22 18,720.00 18,720.00 18,720.00 18,720.00 0.1K
13:24 18,755.00 18,765.00 18,755.00 18,765.00 0.6K
13:26 18,765.00 18,765.00 18,765.00 18,765.00 0.0K
13:31 18,765.00 18,770.00 18,760.00 18,770.00 0.2K
13:32 18,770.00 18,770.00 18,770.00 18,770.00 0.1K
13:33 18,770.00 18,770.00 18,770.00 18,770.00 0.0K
13:34 18,770.00 18,770.00 18,770.00 18,770.00 0.4K
13:35 18,770.00 18,770.00 18,770.00 18,770.00 0.1K
13:36 18,770.00 18,770.00 18,765.00 18,765.00 0.1K
13:37 18,755.00 18,755.00 18,720.00 18,720.00 0.1K
13:38 18,720.00 18,720.00 18,720.00 18,720.00 1.2K
13:39 18,720.00 18,720.00 18,720.00 18,720.00 0.0K
13:40 18,720.00 18,720.00 18,720.00 18,720.00 1.2K
13:41 18,715.00 18,715.00 18,710.00 18,710.00 1.0K
13:42 18,715.00 18,715.00 18,710.00 18,710.00 0.2K
13:43 18,700.00 18,700.00 18,690.00 18,690.00 0.0K
13:44 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
13:46 18,685.00 18,685.00 18,680.00 18,680.00 0.1K
13:47 18,675.00 18,675.00 18,675.00 18,675.00 0.3K
13:48 18,670.00 18,670.00 18,670.00 18,670.00 0.1K
13:49 18,670.00 18,670.00 18,670.00 18,670.00 0.0K
13:50 18,665.00 18,665.00 18,660.00 18,660.00 0.3K
13:51 18,660.00 18,660.00 18,660.00 18,660.00 0.1K
13:52 18,650.00 18,650.00 18,645.00 18,645.00 0.4K
13:53 18,640.00 18,640.00 18,630.00 18,630.00 0.1K
13:54 18,640.00 18,640.00 18,630.00 18,630.00 0.0K
13:55 18,630.00 18,630.00 18,630.00 18,630.00 0.0K
13:56 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
13:57 18,630.00 18,650.00 18,630.00 18,650.00 0.0K
13:58 18,650.00 18,650.00 18,620.00 18,620.00 0.2K
13:59 18,615.00 18,615.00 18,610.00 18,610.00 0.1K
14:00 18,600.00 18,600.00 18,580.00 18,580.00 0.1K
14:02 18,565.00 18,565.00 18,565.00 18,565.00 0.1K
14:03 18,565.00 18,565.00 18,565.00 18,565.00 0.1K
14:04 18,560.00 18,560.00 18,555.00 18,555.00 0.0K
14:05 18,550.00 18,550.00 18,550.00 18,550.00 0.7K
14:06 18,545.00 18,550.00 18,545.00 18,550.00 0.5K
14:07 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
14:09 18,600.00 18,600.00 18,600.00 18,600.00 0.3K
14:10 18,600.00 18,610.00 18,600.00 18,610.00 0.1K
14:11 18,610.00 18,610.00 18,610.00 18,610.00 0.1K
14:12 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
14:13 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
14:14 18,610.00 18,610.00 18,610.00 18,610.00 0.0K
14:16 18,620.00 18,620.00 18,620.00 18,620.00 0.0K
14:17 18,620.00 18,620.00 18,620.00 18,620.00 0.0K
14:18 18,630.00 18,645.00 18,630.00 18,645.00 0.1K
14:19 18,650.00 18,680.00 18,650.00 18,680.00 0.3K
14:23 18,680.00 18,680.00 18,680.00 18,680.00 0.1K
14:24 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
14:26 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
14:27 18,710.00 18,795.00 18,680.00 18,680.00 5.1K
14:28 18,732.00 18,780.00 18,680.00 18,780.00 1.9K
14:29 18,780.00 18,790.00 18,780.00 18,790.00 0.2K
14:30 18,785.00 18,785.00 18,785.00 18,785.00 0.0K
14:31 18,785.00 18,785.00 18,745.00 18,745.00 1.1K
14:33 18,785.00 18,785.00 18,785.00 18,785.00 0.0K
14:34 18,740.00 18,740.00 18,735.00 18,735.00 0.1K
14:35 18,740.00 18,785.00 18,740.00 18,785.00 0.4K
14:36 18,775.00 18,775.00 18,775.00 18,775.00 0.0K
14:38 18,775.00 18,785.00 18,775.00 18,785.00 0.5K
14:39 18,785.00 18,785.00 18,780.00 18,780.00 0.1K
14:40 18,780.00 18,780.00 18,780.00 18,780.00 0.1K
14:41 18,780.00 18,785.00 18,780.00 18,785.00 0.3K
14:43 18,785.00 18,785.00 18,750.00 18,750.00 1.2K
14:45 18,755.00 18,755.00 18,755.00 18,755.00 0.0K
14:47 18,755.00 18,755.00 18,755.00 18,755.00 0.0K
14:51 18,780.00 18,780.00 18,780.00 18,780.00 0.0K
14:52 18,780.00 18,790.00 18,780.00 18,790.00 0.5K
14:53 18,795.00 18,795.00 18,790.00 18,790.00 0.2K
14:54 18,790.00 18,790.00 18,775.00 18,775.00 0.1K
14:55 18,775.00 18,775.00 18,775.00 18,775.00 0.0K
14:56 18,795.00 18,795.00 18,795.00 18,795.00 0.0K
14:57 18,795.00 18,795.00 18,795.00 18,795.00 0.0K
15:00 18,795.00 18,795.00 18,755.00 18,755.00 0.0K
15:01 18,795.00 18,795.00 18,795.00 18,795.00 0.3K
15:02 18,795.00 18,795.00 18,795.00 18,795.00 0.3K
15:03 18,795.00 18,795.00 18,795.00 18,795.00 0.0K
15:04 18,795.00 18,795.00 18,760.00 18,760.00 0.1K
15:05 18,755.00 18,755.00 18,750.00 18,750.00 0.1K
15:06 18,755.00 18,755.00 18,750.00 18,750.00 0.2K
15:07 18,755.00 18,755.00 18,755.00 18,755.00 0.0K
15:08 18,750.00 18,755.00 18,750.00 18,755.00 0.0K
15:11 18,750.00 18,750.00 18,750.00 18,750.00 0.0K
15:13 18,755.00 18,755.00 18,755.00 18,755.00 0.0K
15:14 18,755.00 18,755.00 18,755.00 18,755.00 0.0K
15:17 18,755.00 18,755.00 18,755.00 18,755.00 0.1K
15:18 18,755.00 18,755.00 18,750.00 18,750.00 0.1K
15:19 18,755.00 18,755.00 18,750.00 18,755.00 1.2K
15:29 18,750.00 18,750.00 18,750.00 18,750.00 1.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음