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 13,310.00 13,310.00 13,175.00 13,175.00 0.1K
09:02 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
09:03 13,102.00 13,145.00 13,102.00 13,145.00 0.1K
09:04 13,145.00 13,145.00 13,145.00 13,145.00 0.5K
09:05 13,140.00 13,140.00 13,115.00 13,115.00 0.3K
09:06 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:07 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
09:08 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
09:09 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
09:10 13,100.00 13,105.00 13,100.00 13,105.00 0.4K
09:11 13,100.00 13,100.00 13,100.00 13,100.00 1.0K
09:12 13,105.00 13,105.00 13,100.00 13,100.00 0.5K
09:13 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
09:14 13,095.00 13,095.00 13,095.00 13,095.00 0.3K
09:15 13,095.00 13,100.00 13,095.00 13,100.00 1.5K
09:16 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
09:17 13,100.00 13,100.00 13,095.00 13,095.00 0.2K
09:18 13,095.00 13,100.00 13,095.00 13,095.00 0.7K
09:19 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
09:20 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
09:21 13,095.00 13,095.00 13,090.00 13,090.00 0.7K
09:23 13,090.00 13,090.00 13,085.00 13,085.00 0.3K
09:24 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
09:25 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
09:26 13,090.00 13,095.00 13,090.00 13,095.00 0.0K
09:27 13,090.00 13,100.00 13,090.00 13,100.00 0.1K
09:28 13,100.00 13,105.00 13,100.00 13,105.00 0.1K
09:29 13,105.00 13,105.00 13,100.00 13,100.00 0.0K
09:30 13,105.00 13,115.00 13,105.00 13,110.00 0.1K
09:31 13,110.00 13,110.00 13,110.00 13,110.00 0.1K
09:32 13,110.00 13,110.00 13,110.00 13,110.00 0.5K
09:33 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:34 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:35 13,120.00 13,120.00 13,115.00 13,120.00 1.6K
09:36 13,120.00 13,120.00 13,120.00 13,120.00 0.1K
09:37 13,120.00 13,120.00 13,117.00 13,117.00 0.0K
09:38 13,115.00 13,120.00 13,115.00 13,120.00 0.0K
09:39 13,120.00 13,120.00 13,115.00 13,120.00 0.0K
09:40 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:41 13,120.00 13,120.00 13,115.00 13,115.00 1.3K
09:42 13,115.00 13,115.00 13,115.00 13,115.00 0.3K
09:43 13,112.00 13,115.00 13,110.00 13,115.00 0.8K
09:44 13,110.00 13,115.00 13,110.00 13,115.00 0.0K
09:45 13,115.00 13,120.00 13,115.00 13,120.00 0.1K
09:46 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
09:47 13,120.00 13,122.00 13,120.00 13,120.00 0.1K
09:48 13,120.00 13,120.00 13,120.00 13,120.00 0.1K
09:49 13,120.00 13,120.00 13,115.00 13,120.00 5.0K
09:50 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:51 13,120.00 13,120.00 13,120.00 13,120.00 2.3K
09:52 13,120.00 13,120.00 13,120.00 13,120.00 0.1K
09:53 13,115.00 13,115.00 13,115.00 13,115.00 0.5K
09:55 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:58 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:59 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
10:00 13,125.00 13,130.00 13,125.00 13,130.00 0.0K
10:01 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
10:02 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
10:03 13,130.00 13,130.00 13,130.00 13,130.00 0.3K
10:04 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
10:05 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
10:06 13,135.00 13,135.00 13,130.00 13,130.00 0.0K
10:07 13,130.00 13,135.00 13,130.00 13,135.00 0.3K
10:09 13,120.00 13,125.00 13,120.00 13,125.00 0.0K
10:10 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
10:11 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
10:12 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
10:14 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:15 13,145.00 13,145.00 13,145.00 13,145.00 0.6K
10:16 13,145.00 13,150.00 13,145.00 13,150.00 0.1K
10:17 13,150.00 13,150.00 13,150.00 13,150.00 0.2K
10:18 13,150.00 13,150.00 13,150.00 13,150.00 0.3K
10:19 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
10:20 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
10:21 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
10:22 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
10:23 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:24 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:27 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:29 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:30 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:31 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:32 13,145.00 13,145.00 13,140.00 13,140.00 0.1K
10:33 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:34 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:35 13,140.00 13,140.00 13,140.00 13,140.00 0.2K
10:36 13,140.00 13,145.00 13,140.00 13,145.00 0.2K
10:37 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
10:38 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:39 13,140.00 13,150.00 13,140.00 13,150.00 0.1K
10:40 13,145.00 13,145.00 13,140.00 13,140.00 0.1K
10:42 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:43 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:46 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
10:56 13,140.00 13,145.00 13,140.00 13,145.00 0.0K
10:57 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
10:58 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
10:59 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:00 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
11:10 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:11 13,145.00 13,150.00 13,145.00 13,145.00 0.9K
11:13 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:14 13,145.00 13,145.00 13,145.00 13,145.00 0.3K
11:18 13,145.00 13,150.00 13,145.00 13,150.00 0.0K
11:19 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:20 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:21 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:28 13,135.00 13,135.00 13,135.00 13,135.00 0.7K
11:32 13,135.00 13,135.00 13,135.00 13,135.00 0.3K
11:33 13,130.00 13,130.00 13,130.00 13,130.00 0.5K
11:35 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
11:37 13,140.00 13,140.00 13,140.00 13,140.00 1.3K
11:40 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:41 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:42 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
11:55 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
12:00 13,140.00 13,140.00 13,140.00 13,140.00 0.2K
12:02 13,135.00 13,135.00 13,135.00 13,135.00 2.2K
12:03 13,135.00 13,140.00 13,135.00 13,140.00 0.0K
12:04 13,135.00 13,135.00 13,135.00 13,135.00 0.3K
12:11 13,135.00 13,145.00 13,135.00 13,145.00 0.1K
12:12 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
12:15 13,145.00 13,150.00 13,145.00 13,150.00 0.0K
12:18 13,150.00 13,150.00 13,145.00 13,145.00 0.4K
12:19 13,150.00 13,150.00 13,150.00 13,150.00 0.4K
12:20 13,145.00 13,150.00 13,145.00 13,150.00 0.3K
12:21 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
12:22 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
12:23 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
12:25 13,150.00 13,150.00 13,145.00 13,145.00 0.1K
12:26 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
12:28 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
12:30 13,145.00 13,145.00 13,145.00 13,145.00 0.5K
12:32 13,145.00 13,145.00 13,145.00 13,145.00 0.3K
12:33 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
12:35 13,145.00 13,145.00 13,140.00 13,140.00 0.2K
12:37 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:38 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:39 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:42 13,140.00 13,140.00 13,140.00 13,140.00 4.2K
12:43 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:44 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
12:45 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
12:46 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:47 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
12:48 13,135.00 13,135.00 13,130.00 13,135.00 2.6K
12:54 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:55 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:58 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
13:00 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
13:01 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:04 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
13:09 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
13:11 13,125.00 13,125.00 13,125.00 13,125.00 0.9K
13:15 13,130.00 13,130.00 13,130.00 13,130.00 0.3K
13:16 13,130.00 13,130.00 13,130.00 13,130.00 3.0K
13:17 13,135.00 13,135.00 13,135.00 13,135.00 0.2K
13:18 13,135.00 13,135.00 13,135.00 13,135.00 0.2K
13:19 13,130.00 13,130.00 13,130.00 13,130.00 0.2K
13:20 13,130.00 13,130.00 13,130.00 13,130.00 0.2K
13:21 13,135.00 13,135.00 13,135.00 13,135.00 0.5K
13:22 13,135.00 13,135.00 13,135.00 13,135.00 0.2K
13:23 13,140.00 13,140.00 13,140.00 13,140.00 0.2K
13:24 13,135.00 13,135.00 13,135.00 13,135.00 0.2K
13:25 13,135.00 13,135.00 13,135.00 13,135.00 0.3K
13:26 13,140.00 13,145.00 13,140.00 13,145.00 0.3K
13:27 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
13:28 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
13:29 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
13:30 13,145.00 13,145.00 13,145.00 13,145.00 0.5K
13:31 13,145.00 13,145.00 13,140.00 13,145.00 0.4K
13:32 13,130.00 13,155.00 13,130.00 13,155.00 0.2K
13:33 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
13:34 13,150.00 13,150.00 13,150.00 13,150.00 0.3K
13:35 13,150.00 13,150.00 13,150.00 13,150.00 0.2K
13:36 13,150.00 13,150.00 13,145.00 13,150.00 0.3K
13:37 13,150.00 13,150.00 13,150.00 13,150.00 0.2K
13:38 13,155.00 13,155.00 13,155.00 13,155.00 0.3K
13:39 13,155.00 13,160.00 13,155.00 13,160.00 0.2K
13:40 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
13:41 13,160.00 13,160.00 13,150.00 13,150.00 0.3K
13:42 13,150.00 13,150.00 13,150.00 13,150.00 0.2K
13:43 13,150.00 13,155.00 13,145.00 13,155.00 0.3K
13:44 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
13:45 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
13:46 13,155.00 13,160.00 13,155.00 13,160.00 0.3K
13:47 13,155.00 13,160.00 13,155.00 13,160.00 0.3K
13:48 13,165.00 13,165.00 13,155.00 13,160.00 0.5K
13:49 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
13:50 13,165.00 13,165.00 13,160.00 13,160.00 0.2K
13:51 13,160.00 13,160.00 13,160.00 13,160.00 0.3K
13:52 13,155.00 13,155.00 13,150.00 13,155.00 0.3K
13:53 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
13:54 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
13:55 13,155.00 13,155.00 13,155.00 13,155.00 0.2K
13:56 13,155.00 13,160.00 13,140.00 13,160.00 0.4K
13:57 13,155.00 13,160.00 13,155.00 13,160.00 0.3K
13:58 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
13:59 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
14:00 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
14:01 13,160.00 13,160.00 13,160.00 13,160.00 0.4K
14:02 13,150.00 13,160.00 13,150.00 13,160.00 0.2K
14:03 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
14:04 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
14:05 13,175.00 13,175.00 13,170.00 13,170.00 0.3K
14:06 13,170.00 13,170.00 13,165.00 13,165.00 2.2K
14:07 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
14:08 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
14:09 13,170.00 13,170.00 13,170.00 13,170.00 0.2K
14:10 13,170.00 13,170.00 13,170.00 13,170.00 0.3K
14:11 13,170.00 13,170.00 13,170.00 13,170.00 0.3K
14:12 13,170.00 13,170.00 13,150.00 13,150.00 4.2K
14:13 13,150.00 13,180.00 13,145.00 13,145.00 0.3K
14:14 13,175.00 13,180.00 13,150.00 13,180.00 0.3K
14:15 13,180.00 13,180.00 13,145.00 13,145.00 0.2K
14:16 13,180.00 13,180.00 13,180.00 13,180.00 0.3K
14:17 13,180.00 13,180.00 13,180.00 13,180.00 0.3K
14:18 13,180.00 13,180.00 13,180.00 13,180.00 0.2K
14:19 13,180.00 13,180.00 13,180.00 13,180.00 0.2K
14:20 13,180.00 13,185.00 13,175.00 13,175.00 0.3K
14:21 13,185.00 13,185.00 13,170.00 13,180.00 0.5K
14:22 13,180.00 13,180.00 13,180.00 13,180.00 0.2K
14:23 13,180.00 13,180.00 13,180.00 13,180.00 0.3K
14:24 13,180.00 13,180.00 13,180.00 13,180.00 0.2K
14:25 13,180.00 13,180.00 13,180.00 13,180.00 0.2K
14:26 13,185.00 13,185.00 13,185.00 13,185.00 0.3K
14:27 13,185.00 13,185.00 13,175.00 13,175.00 0.2K
14:28 13,185.00 13,185.00 13,175.00 13,185.00 0.3K
14:29 13,185.00 13,185.00 13,180.00 13,180.00 0.2K
14:30 13,180.00 13,180.00 13,175.00 13,175.00 0.3K
14:31 13,175.00 13,180.00 13,175.00 13,180.00 0.4K
14:32 13,175.00 13,175.00 13,175.00 13,175.00 0.4K
14:33 13,180.00 13,180.00 13,180.00 13,180.00 0.2K
14:34 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
14:35 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
14:36 13,175.00 13,220.00 13,175.00 13,220.00 0.6K
14:37 13,205.00 13,205.00 13,205.00 13,205.00 0.2K
14:38 13,200.00 13,200.00 13,200.00 13,200.00 0.2K
14:39 13,205.00 13,205.00 13,205.00 13,205.00 0.2K
14:40 13,200.00 13,210.00 13,200.00 13,205.00 0.2K
14:41 13,210.00 13,210.00 13,205.00 13,205.00 0.4K
14:42 13,210.00 13,210.00 13,210.00 13,210.00 0.2K
14:43 13,210.00 13,210.00 13,210.00 13,210.00 0.2K
14:44 13,200.00 13,205.00 13,200.00 13,200.00 0.2K
14:45 13,200.00 13,200.00 13,200.00 13,200.00 0.3K
14:46 13,205.00 13,205.00 13,200.00 13,200.00 0.3K
14:47 13,200.00 13,200.00 13,200.00 13,200.00 0.2K
14:48 13,200.00 13,200.00 13,190.00 13,190.00 0.2K
14:49 13,205.00 13,205.00 13,200.00 13,205.00 0.2K
14:50 13,205.00 13,205.00 13,200.00 13,200.00 0.3K
14:51 13,190.00 13,200.00 13,175.00 13,175.00 1.5K
14:52 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
14:53 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
14:54 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
14:55 13,175.00 13,180.00 13,175.00 13,175.00 0.2K
14:56 13,175.00 13,175.00 13,175.00 13,175.00 4.2K
14:57 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
14:58 13,175.00 13,180.00 13,170.00 13,180.00 0.2K
14:59 13,180.00 13,180.00 13,170.00 13,170.00 0.7K
15:00 13,170.00 13,175.00 13,170.00 13,175.00 0.7K
15:01 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
15:02 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
15:03 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
15:04 13,170.00 13,175.00 13,170.00 13,175.00 0.2K
15:05 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
15:06 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
15:07 13,175.00 13,175.00 13,170.00 13,175.00 0.2K
15:08 13,175.00 13,175.00 13,175.00 13,175.00 0.7K
15:09 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
15:10 13,175.00 13,175.00 13,175.00 13,175.00 0.3K
15:11 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
15:12 13,175.00 13,175.00 13,175.00 13,175.00 0.4K
15:13 13,175.00 13,180.00 13,175.00 13,180.00 0.3K
15:14 13,180.00 13,180.00 13,175.00 13,175.00 1.3K
15:15 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
15:16 13,180.00 13,180.00 13,175.00 13,175.00 0.3K
15:17 13,175.00 13,175.00 13,175.00 13,175.00 0.2K
15:18 13,175.00 13,175.00 13,175.00 13,175.00 0.5K
15:29 13,160.00 13,160.00 13,160.00 13,160.00 3.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음