SamsungActive KoAct Global Quantum Computing Active ETF (0020H0)

0020H0
🏛️ 韓国 →
18,230.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
09:03 13,850.00 13,850.00 13,785.00 13,790.00 0.1K
09:05 13,795.00 13,800.00 13,795.00 13,800.00 0.0K
09:06 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
09:07 13,850.00 13,850.00 13,850.00 13,850.00 0.5K
09:08 13,855.00 13,855.00 13,855.00 13,855.00 0.0K
09:09 13,855.00 13,855.00 13,855.00 13,855.00 0.0K
09:12 13,855.00 13,855.00 13,855.00 13,855.00 0.0K
09:17 13,885.00 13,885.00 13,880.00 13,880.00 0.0K
09:19 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
09:20 13,845.00 13,845.00 13,845.00 13,845.00 0.2K
09:23 13,845.00 13,845.00 13,845.00 13,845.00 0.1K
09:24 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
09:25 13,840.00 13,840.00 13,840.00 13,840.00 0.2K
09:26 13,835.00 13,835.00 13,820.00 13,820.00 0.1K
09:27 13,830.00 13,835.00 13,830.00 13,835.00 0.0K
09:28 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
09:30 13,840.00 13,840.00 13,840.00 13,840.00 0.1K
09:31 13,840.00 13,845.00 13,840.00 13,845.00 0.0K
09:32 13,840.00 13,840.00 13,840.00 13,840.00 0.1K
09:33 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
09:34 13,830.00 13,830.00 13,815.00 13,815.00 0.0K
09:35 13,805.00 13,815.00 13,805.00 13,815.00 0.1K
09:36 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
09:37 13,815.00 13,815.00 13,805.00 13,805.00 0.0K
09:38 13,800.00 13,800.00 13,800.00 13,800.00 0.1K
09:42 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
09:43 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
09:44 13,790.00 13,790.00 13,790.00 13,790.00 0.1K
09:45 13,790.00 13,790.00 13,790.00 13,790.00 0.0K
09:46 13,790.00 13,790.00 13,790.00 13,790.00 0.1K
09:47 13,800.00 13,800.00 13,800.00 13,800.00 0.4K
09:48 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
09:49 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
09:51 13,805.00 13,805.00 13,805.00 13,805.00 0.2K
09:52 13,815.00 13,815.00 13,815.00 13,815.00 0.4K
09:53 13,815.00 13,825.00 13,815.00 13,825.00 0.0K
09:54 13,825.00 13,825.00 13,800.00 13,800.00 0.0K
09:56 13,820.00 13,820.00 13,800.00 13,800.00 0.1K
09:57 13,820.00 13,820.00 13,820.00 13,820.00 0.1K
09:58 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:01 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:02 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:03 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:04 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:05 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:06 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:07 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:08 13,820.00 13,820.00 13,815.00 13,820.00 0.0K
10:09 13,820.00 13,820.00 13,820.00 13,820.00 0.4K
10:10 13,815.00 13,815.00 13,810.00 13,810.00 0.1K
10:12 13,810.00 13,810.00 13,805.00 13,805.00 0.0K
10:14 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
10:15 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:16 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:17 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:18 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:20 13,815.00 13,815.00 13,815.00 13,815.00 0.1K
10:22 13,820.00 13,820.00 13,820.00 13,820.00 0.1K
10:23 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:24 13,820.00 13,855.00 13,820.00 13,855.00 1.1K
10:25 13,845.00 13,845.00 13,840.00 13,840.00 0.0K
10:26 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
10:27 13,835.00 13,840.00 13,815.00 13,815.00 0.0K
10:30 13,840.00 13,840.00 13,840.00 13,840.00 0.1K
10:31 13,840.00 13,840.00 13,835.00 13,835.00 0.1K
10:32 13,835.00 13,835.00 13,820.00 13,820.00 0.0K
10:33 13,825.00 13,835.00 13,825.00 13,835.00 0.0K
10:34 13,835.00 13,835.00 13,830.00 13,830.00 0.0K
10:35 13,830.00 13,830.00 13,820.00 13,830.00 0.1K
10:36 13,820.00 13,820.00 13,815.00 13,820.00 0.1K
10:37 13,815.00 13,820.00 13,815.00 13,820.00 0.1K
10:39 13,815.00 13,820.00 13,815.00 13,820.00 0.0K
10:40 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:41 13,810.00 13,820.00 13,810.00 13,820.00 0.0K
10:45 13,810.00 13,810.00 13,810.00 13,810.00 0.1K
10:46 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
10:47 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:48 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
10:49 13,810.00 13,810.00 13,810.00 13,810.00 0.1K
10:52 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:53 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:54 13,815.00 13,815.00 13,810.00 13,810.00 0.1K
10:55 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:56 13,810.00 13,815.00 13,810.00 13,815.00 0.4K
10:57 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
10:59 13,815.00 13,815.00 13,815.00 13,815.00 0.1K
11:00 13,825.00 13,825.00 13,825.00 13,825.00 0.1K
11:02 13,820.00 13,820.00 13,820.00 13,820.00 0.1K
11:04 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
11:09 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
11:10 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
11:14 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
11:17 13,820.00 13,820.00 13,810.00 13,810.00 0.1K
11:21 13,825.00 13,825.00 13,825.00 13,825.00 0.4K
11:22 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
11:23 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
11:25 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
11:26 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
11:29 13,830.00 13,835.00 13,830.00 13,835.00 0.4K
11:30 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
11:31 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
11:34 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
11:35 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
11:36 13,810.00 13,810.00 13,810.00 13,810.00 0.3K
11:37 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
11:50 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
11:51 13,835.00 13,835.00 13,835.00 13,835.00 0.1K
11:52 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
11:54 13,835.00 13,835.00 13,835.00 13,835.00 0.2K
12:02 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
12:04 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
12:05 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
12:10 13,820.00 13,830.00 13,820.00 13,830.00 0.2K
12:11 13,820.00 13,820.00 13,815.00 13,815.00 0.1K
12:16 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
12:17 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
12:20 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
12:23 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
12:26 13,825.00 13,825.00 13,825.00 13,825.00 0.1K
12:29 13,825.00 13,825.00 13,825.00 13,825.00 0.3K
12:31 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
12:34 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
12:37 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:38 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:39 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:41 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:42 13,830.00 13,830.00 13,830.00 13,830.00 2.2K
12:45 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
12:49 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:50 13,825.00 13,825.00 13,825.00 13,825.00 0.1K
12:51 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:52 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:54 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
12:55 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
12:56 13,830.00 13,835.00 13,830.00 13,830.00 0.0K
13:04 13,830.00 13,830.00 13,830.00 13,830.00 0.1K
13:07 13,830.00 13,830.00 13,830.00 13,830.00 1.3K
13:08 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:10 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:12 13,830.00 13,830.00 13,830.00 13,830.00 0.1K
13:13 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:14 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:15 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
13:16 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
13:17 13,825.00 13,825.00 13,825.00 13,825.00 0.1K
13:19 13,830.00 13,830.00 13,830.00 13,830.00 0.1K
13:20 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:23 13,820.00 13,820.00 13,815.00 13,815.00 0.3K
13:26 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
13:29 13,825.00 13,825.00 13,825.00 13,825.00 0.0K
13:30 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
13:33 13,820.00 13,820.00 13,820.00 13,820.00 0.2K
13:35 13,830.00 13,830.00 13,830.00 13,830.00 0.2K
13:49 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:52 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:54 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:55 13,830.00 13,830.00 13,830.00 13,830.00 0.1K
13:58 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
14:01 13,830.00 13,830.00 13,830.00 13,830.00 0.1K
14:02 13,830.00 13,840.00 13,830.00 13,840.00 0.0K
14:05 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:15 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:16 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:19 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:22 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:23 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:36 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:37 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
14:45 13,840.00 13,845.00 13,840.00 13,845.00 0.2K
14:46 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
14:47 13,845.00 13,845.00 13,845.00 13,845.00 0.1K
14:48 13,850.00 13,850.00 13,850.00 13,850.00 0.1K
14:51 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
14:52 13,850.00 13,850.00 13,850.00 13,850.00 0.2K
14:53 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
15:08 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
15:11 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
15:13 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
15:14 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
15:16 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
15:17 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
15:29 13,840.00 13,840.00 13,840.00 13,840.00 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし