삼성액티브 KoAct 미국나스닥성장기업액티브증권상장지수투자신탁[주식] (0015B0)

0015B0
🏛️ 대한민국 →
12,805.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 12,910.00 12,910.00 12,910.00 12,910.00 0.0K
09:01 12,840.00 12,840.00 12,770.00 12,770.00 0.1K
09:03 12,840.00 12,840.00 12,840.00 12,840.00 0.1K
09:05 12,840.00 12,840.00 12,840.00 12,840.00 0.0K
09:06 12,840.00 12,840.00 12,840.00 12,840.00 0.1K
09:07 12,840.00 12,840.00 12,840.00 12,840.00 0.1K
09:08 12,835.00 12,835.00 12,835.00 12,835.00 0.0K
09:09 12,840.00 12,840.00 12,840.00 12,840.00 0.0K
09:11 12,840.00 12,840.00 12,840.00 12,840.00 0.0K
09:12 12,835.00 12,840.00 12,835.00 12,840.00 0.1K
09:13 12,840.00 12,840.00 12,840.00 12,840.00 0.3K
09:16 12,840.00 12,840.00 12,840.00 12,840.00 0.1K
09:17 12,850.00 12,850.00 12,850.00 12,850.00 1.0K
09:18 12,840.00 12,850.00 12,840.00 12,850.00 0.0K
09:19 12,850.00 12,850.00 12,850.00 12,850.00 0.9K
09:21 12,860.00 12,860.00 12,860.00 12,860.00 0.5K
09:22 12,855.00 12,855.00 12,855.00 12,855.00 0.3K
09:23 12,855.00 12,860.00 12,855.00 12,860.00 1.0K
09:24 12,860.00 12,860.00 12,860.00 12,860.00 0.7K
09:25 12,860.00 12,860.00 12,860.00 12,860.00 0.1K
09:26 12,855.00 12,855.00 12,850.00 12,855.00 0.8K
09:27 12,855.00 12,855.00 12,850.00 12,850.00 0.3K
09:28 12,855.00 12,855.00 12,850.00 12,850.00 0.0K
09:29 12,850.00 12,855.00 12,850.00 12,855.00 0.1K
09:30 12,855.00 12,855.00 12,850.00 12,855.00 0.3K
09:31 12,855.00 12,855.00 12,855.00 12,855.00 0.0K
09:33 12,860.00 12,860.00 12,860.00 12,860.00 0.0K
09:34 12,860.00 12,860.00 12,860.00 12,860.00 0.3K
09:35 12,857.00 12,860.00 12,855.00 12,860.00 0.1K
09:37 12,860.00 12,860.00 12,855.00 12,855.00 0.8K
09:38 12,860.00 12,860.00 12,855.00 12,855.00 0.0K
09:40 12,855.00 12,855.00 12,855.00 12,855.00 0.5K
09:41 12,855.00 12,860.00 12,855.00 12,860.00 0.0K
09:42 12,860.00 12,860.00 12,850.00 12,860.00 0.1K
09:43 12,860.00 12,860.00 12,860.00 12,860.00 0.0K
09:44 12,860.00 12,860.00 12,860.00 12,860.00 0.5K
09:45 12,860.00 12,860.00 12,860.00 12,860.00 0.1K
09:46 12,860.00 12,860.00 12,855.00 12,855.00 0.0K
09:47 12,860.00 12,860.00 12,860.00 12,860.00 0.0K
09:48 12,860.00 12,860.00 12,860.00 12,860.00 0.0K
09:50 12,855.00 12,855.00 12,855.00 12,855.00 0.1K
09:51 12,860.00 12,860.00 12,860.00 12,860.00 0.0K
09:52 12,855.00 12,855.00 12,855.00 12,855.00 2.0K
09:53 12,855.00 12,855.00 12,850.00 12,850.00 4.7K
09:54 12,850.00 12,850.00 12,850.00 12,850.00 0.0K
09:57 12,850.00 12,850.00 12,850.00 12,850.00 0.1K
10:03 12,850.00 12,850.00 12,850.00 12,850.00 0.0K
10:04 12,845.00 12,845.00 12,845.00 12,845.00 0.0K
10:05 12,850.00 12,855.00 12,850.00 12,855.00 0.0K
10:06 12,855.00 12,855.00 12,855.00 12,855.00 0.0K
10:07 12,855.00 12,855.00 12,855.00 12,855.00 0.0K
10:08 12,855.00 12,855.00 12,855.00 12,855.00 0.0K
10:09 12,865.00 12,865.00 12,865.00 12,865.00 0.3K
10:10 12,870.00 12,870.00 12,870.00 12,870.00 0.0K
10:11 12,870.00 12,870.00 12,870.00 12,870.00 0.0K
10:12 12,870.00 12,870.00 12,870.00 12,870.00 0.0K
10:14 12,870.00 12,870.00 12,870.00 12,870.00 0.8K
10:15 12,870.00 12,870.00 12,870.00 12,870.00 0.1K
10:17 12,880.00 12,880.00 12,880.00 12,880.00 0.0K
10:21 12,870.00 12,870.00 12,870.00 12,870.00 0.3K
10:22 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:24 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:25 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:27 12,870.00 12,870.00 12,870.00 12,870.00 0.0K
10:28 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:29 12,870.00 12,870.00 12,865.00 12,865.00 0.0K
10:30 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:31 12,875.00 12,875.00 12,875.00 12,875.00 0.2K
10:32 12,875.00 12,875.00 12,870.00 12,870.00 0.0K
10:33 12,870.00 12,875.00 12,870.00 12,875.00 2.6K
10:34 12,875.00 12,880.00 12,875.00 12,880.00 0.0K
10:35 12,880.00 12,880.00 12,880.00 12,880.00 0.0K
10:36 12,880.00 12,880.00 12,880.00 12,880.00 0.0K
10:37 12,880.00 12,880.00 12,880.00 12,880.00 0.0K
10:38 12,880.00 12,880.00 12,880.00 12,880.00 5.0K
10:39 12,875.00 12,875.00 12,875.00 12,875.00 0.4K
10:40 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:41 12,875.00 12,875.00 12,875.00 12,875.00 0.1K
10:43 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:44 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:45 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:46 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:47 12,875.00 12,875.00 12,875.00 12,875.00 0.2K
10:48 12,875.00 12,875.00 12,875.00 12,875.00 0.3K
10:49 12,875.00 12,875.00 12,875.00 12,875.00 0.1K
10:50 12,875.00 12,875.00 12,875.00 12,875.00 0.0K
10:51 12,875.00 12,875.00 12,875.00 12,875.00 0.1K
10:52 12,875.00 12,875.00 12,870.00 12,870.00 8.5K
10:54 12,870.00 12,870.00 12,870.00 12,870.00 0.0K
10:55 12,870.00 12,870.00 12,870.00 12,870.00 0.9K
10:56 12,870.00 12,870.00 12,870.00 12,870.00 7.6K
10:57 12,875.00 12,915.00 12,875.00 12,900.00 7.7K
10:58 12,900.00 12,900.00 12,900.00 12,900.00 0.1K
10:59 12,900.00 12,900.00 12,900.00 12,900.00 0.7K
11:01 12,895.00 12,895.00 12,895.00 12,895.00 0.0K
11:02 12,895.00 12,895.00 12,895.00 12,895.00 0.4K
11:04 12,895.00 12,900.00 12,895.00 12,900.00 2.8K
11:05 12,900.00 12,900.00 12,900.00 12,900.00 1.6K
11:07 12,900.00 12,900.00 12,895.00 12,895.00 0.1K
11:08 12,900.00 12,900.00 12,900.00 12,900.00 0.0K
11:09 12,900.00 12,900.00 12,900.00 12,900.00 0.0K
11:10 12,900.00 12,900.00 12,900.00 12,900.00 0.0K
11:12 12,895.00 12,895.00 12,890.00 12,890.00 0.5K
11:13 12,890.00 12,895.00 12,890.00 12,895.00 0.2K
11:15 12,895.00 12,895.00 12,895.00 12,895.00 0.0K
11:16 12,895.00 12,895.00 12,895.00 12,895.00 0.1K
11:17 12,895.00 12,895.00 12,895.00 12,895.00 0.0K
11:19 12,895.00 12,895.00 12,895.00 12,895.00 0.0K
11:21 12,895.00 12,895.00 12,895.00 12,895.00 0.3K
11:25 12,905.00 12,905.00 12,905.00 12,905.00 0.0K
11:28 12,905.00 12,905.00 12,905.00 12,905.00 0.0K
11:30 12,905.00 12,905.00 12,900.00 12,900.00 0.0K
11:33 12,900.00 12,900.00 12,900.00 12,900.00 0.0K
11:36 12,900.00 12,900.00 12,900.00 12,900.00 0.8K
11:40 12,900.00 12,900.00 12,890.00 12,890.00 4.4K
11:51 12,905.00 12,905.00 12,905.00 12,905.00 0.4K
11:56 12,905.00 12,905.00 12,905.00 12,905.00 0.1K
11:58 12,895.00 12,895.00 12,895.00 12,895.00 0.0K
11:59 12,895.00 12,895.00 12,890.00 12,890.00 1.7K
12:00 12,890.00 12,890.00 12,890.00 12,890.00 0.3K
12:02 12,890.00 12,890.00 12,890.00 12,890.00 1.8K
12:09 12,890.00 12,890.00 12,890.00 12,890.00 0.0K
12:12 12,887.00 12,890.00 12,885.00 12,885.00 0.6K
12:14 12,890.00 12,890.00 12,870.00 12,870.00 0.4K
12:21 12,885.00 12,885.00 12,885.00 12,885.00 0.0K
12:23 12,885.00 12,885.00 12,885.00 12,885.00 0.1K
12:24 12,890.00 12,890.00 12,890.00 12,890.00 0.0K
12:25 12,890.00 12,890.00 12,890.00 12,890.00 0.1K
12:26 12,890.00 12,890.00 12,890.00 12,890.00 0.1K
12:27 12,890.00 12,890.00 12,890.00 12,890.00 1.3K
12:30 12,890.00 12,890.00 12,890.00 12,890.00 0.1K
12:31 12,910.00 12,910.00 12,910.00 12,910.00 0.1K
12:32 12,910.00 12,910.00 12,910.00 12,910.00 0.0K
12:36 12,920.00 12,920.00 12,920.00 12,920.00 0.1K
12:37 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
12:40 12,930.00 12,930.00 12,930.00 12,930.00 0.8K
12:42 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
12:44 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
12:45 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
12:46 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
12:47 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
12:48 12,925.00 12,930.00 12,925.00 12,930.00 0.4K
12:49 12,910.00 12,910.00 12,910.00 12,910.00 0.0K
12:53 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
12:54 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
12:56 12,930.00 12,930.00 12,930.00 12,930.00 0.1K
12:57 12,915.00 12,915.00 12,915.00 12,915.00 0.0K
12:58 12,965.00 12,965.00 12,965.00 12,965.00 0.0K
13:00 12,960.00 12,960.00 12,960.00 12,960.00 0.0K
13:03 12,955.00 12,955.00 12,955.00 12,955.00 0.2K
13:04 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
13:06 12,955.00 12,955.00 12,955.00 12,955.00 0.3K
13:08 12,950.00 12,950.00 12,950.00 12,950.00 0.5K
13:13 12,955.00 12,955.00 12,950.00 12,950.00 0.0K
13:18 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
13:20 12,955.00 12,955.00 12,955.00 12,955.00 0.1K
13:21 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
13:22 12,955.00 12,955.00 12,955.00 12,955.00 2.9K
13:23 12,955.00 12,960.00 12,955.00 12,960.00 1.9K
13:24 12,960.00 12,960.00 12,950.00 12,950.00 1.7K
13:27 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
13:28 12,965.00 12,970.00 12,965.00 12,970.00 0.9K
13:29 12,965.00 12,965.00 12,925.00 12,925.00 5.2K
13:35 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
13:41 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
13:42 12,930.00 12,930.00 12,930.00 12,930.00 0.1K
13:45 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
13:46 12,930.00 12,935.00 12,930.00 12,935.00 0.1K
13:49 12,925.00 12,925.00 12,920.00 12,920.00 0.0K
13:50 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
13:54 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
13:56 12,930.00 12,935.00 12,930.00 12,935.00 0.2K
13:58 12,930.00 12,930.00 12,930.00 12,930.00 0.1K
13:59 12,925.00 12,925.00 12,915.00 12,915.00 0.8K
14:00 12,935.00 12,935.00 12,935.00 12,935.00 0.4K
14:01 12,935.00 12,935.00 12,935.00 12,935.00 0.3K
14:02 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
14:03 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
14:04 12,935.00 12,940.00 12,935.00 12,935.00 0.7K
14:05 12,925.00 12,935.00 12,925.00 12,935.00 0.0K
14:06 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
14:07 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
14:09 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
14:10 12,935.00 12,940.00 12,935.00 12,940.00 0.0K
14:11 12,935.00 12,940.00 12,935.00 12,940.00 0.2K
14:14 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
14:15 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
14:16 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
14:17 12,935.00 12,940.00 12,935.00 12,940.00 0.9K
14:19 12,935.00 12,935.00 12,935.00 12,935.00 0.6K
14:20 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
14:21 12,935.00 12,935.00 12,930.00 12,930.00 0.0K
14:24 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
14:27 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
14:28 12,930.00 12,930.00 12,930.00 12,930.00 0.1K
14:29 12,925.00 12,925.00 12,925.00 12,925.00 0.1K
14:31 12,925.00 12,925.00 12,920.00 12,920.00 0.0K
14:32 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
14:33 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
14:36 12,925.00 12,925.00 12,925.00 12,925.00 0.1K
14:37 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
14:39 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
14:43 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
14:45 12,925.00 12,925.00 12,925.00 12,925.00 0.0K
14:47 12,920.00 12,920.00 12,920.00 12,920.00 0.0K
14:55 12,935.00 12,935.00 12,935.00 12,935.00 0.6K
14:58 12,940.00 12,940.00 12,940.00 12,940.00 0.0K
15:00 12,940.00 12,940.00 12,940.00 12,940.00 0.1K
15:01 12,935.00 12,935.00 12,935.00 12,935.00 2.4K
15:03 12,940.00 12,945.00 12,940.00 12,945.00 0.0K
15:04 12,940.00 12,940.00 12,940.00 12,940.00 0.0K
15:06 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
15:07 12,940.00 12,940.00 12,940.00 12,940.00 0.0K
15:09 12,940.00 12,940.00 12,940.00 12,940.00 0.0K
15:12 12,940.00 12,940.00 12,940.00 12,940.00 0.0K
15:13 12,940.00 12,940.00 12,940.00 12,940.00 0.3K
15:14 12,940.00 12,940.00 12,940.00 12,940.00 0.1K
15:15 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
15:16 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
15:17 12,935.00 12,935.00 12,935.00 12,935.00 0.3K
15:18 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
15:19 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
15:29 12,935.00 12,935.00 12,935.00 12,935.00 0.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음