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 13,805.00 13,805.00 13,800.00 13,800.00 0.4K
09:01 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
09:04 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
09:06 13,795.00 13,795.00 13,785.00 13,785.00 0.0K
09:09 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
09:10 13,790.00 13,790.00 13,775.00 13,780.00 0.0K
09:11 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
09:12 13,780.00 13,780.00 13,780.00 13,780.00 0.1K
09:13 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:14 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:15 13,780.00 13,780.00 13,765.00 13,770.00 0.1K
09:16 13,770.00 13,775.00 13,770.00 13,770.00 0.1K
09:17 13,765.00 13,765.00 13,740.00 13,740.00 0.4K
09:18 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
09:19 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
09:20 13,720.00 13,720.00 13,715.00 13,715.00 0.0K
09:21 13,740.00 13,740.00 13,740.00 13,740.00 0.5K
09:22 13,740.00 13,740.00 13,740.00 13,740.00 0.2K
09:23 13,775.00 13,775.00 13,730.00 13,730.00 0.5K
09:24 13,780.00 13,780.00 13,780.00 13,780.00 0.5K
09:25 13,785.00 13,785.00 13,780.00 13,780.00 0.5K
09:26 13,780.00 13,780.00 13,775.00 13,775.00 0.5K
09:27 13,730.00 13,730.00 13,720.00 13,720.00 0.6K
09:30 13,720.00 13,720.00 13,715.00 13,720.00 0.1K
09:31 13,720.00 13,720.00 13,715.00 13,715.00 0.3K
09:32 13,715.00 13,715.00 13,695.00 13,695.00 1.1K
09:34 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:36 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:37 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:38 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:39 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:40 13,730.00 13,735.00 13,730.00 13,730.00 0.3K
09:41 13,735.00 13,735.00 13,730.00 13,730.00 0.1K
09:43 13,730.00 13,730.00 13,725.00 13,725.00 0.0K
09:44 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
09:45 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
09:47 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:48 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:50 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:51 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
09:53 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:54 13,725.00 13,725.00 13,725.00 13,725.00 0.1K
09:56 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
09:57 13,730.00 13,730.00 13,725.00 13,725.00 0.2K
09:59 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:01 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
10:02 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:03 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:04 13,725.00 13,730.00 13,725.00 13,730.00 0.0K
10:07 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:08 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:09 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:10 13,730.00 13,730.00 13,725.00 13,725.00 0.0K
10:12 13,730.00 13,730.00 13,725.00 13,730.00 0.1K
10:13 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:14 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:17 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:19 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:20 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:21 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:22 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
10:23 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:24 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:25 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
10:29 13,730.00 13,730.00 13,725.00 13,730.00 0.1K
10:31 13,730.00 13,730.00 13,720.00 13,730.00 0.5K
10:32 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
10:33 13,730.00 13,730.00 13,720.00 13,730.00 0.1K
10:34 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:35 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:36 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:37 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:38 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
10:39 13,730.00 13,730.00 13,725.00 13,725.00 0.0K
10:40 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:41 13,725.00 13,725.00 13,725.00 13,725.00 0.1K
10:43 13,725.00 13,730.00 13,720.00 13,730.00 0.1K
10:44 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:45 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:46 13,695.00 13,695.00 13,695.00 13,695.00 5.7K
10:49 13,700.00 13,700.00 13,700.00 13,700.00 0.0K
10:51 13,700.00 13,720.00 13,700.00 13,720.00 0.0K
10:53 13,720.00 13,720.00 13,720.00 13,720.00 0.1K
10:54 13,720.00 13,720.00 13,720.00 13,720.00 0.0K
10:55 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
10:56 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
10:57 13,725.00 13,725.00 13,725.00 13,725.00 0.1K
11:00 13,725.00 13,725.00 13,725.00 13,725.00 0.1K
11:02 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
11:03 13,725.00 13,730.00 13,725.00 13,730.00 0.1K
11:10 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
11:14 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
11:15 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
11:16 13,725.00 13,730.00 13,725.00 13,730.00 0.4K
11:17 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
11:20 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
11:21 13,730.00 13,735.00 13,730.00 13,735.00 0.2K
11:22 13,735.00 13,740.00 13,735.00 13,740.00 0.1K
11:23 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
11:24 13,775.00 13,775.00 13,775.00 13,775.00 0.2K
11:25 13,775.00 13,775.00 13,770.00 13,770.00 0.2K
11:26 13,770.00 13,775.00 13,770.00 13,775.00 0.1K
11:30 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
11:32 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
11:34 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
11:47 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
11:49 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
11:57 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
12:01 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:05 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:07 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
12:12 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:17 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:18 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:21 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:30 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
12:32 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
12:37 13,780.00 13,780.00 13,780.00 13,780.00 0.1K
12:47 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
12:49 13,775.00 13,775.00 13,775.00 13,775.00 0.0K
12:50 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
12:51 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
12:52 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
13:05 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:06 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:11 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
13:15 13,730.00 13,730.00 13,730.00 13,730.00 0.2K
13:16 13,755.00 13,755.00 13,755.00 13,755.00 0.1K
13:22 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
13:24 13,735.00 13,750.00 13,735.00 13,750.00 0.0K
13:25 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
13:26 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
13:27 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
13:37 13,735.00 13,735.00 13,735.00 13,735.00 0.1K
13:38 13,730.00 13,730.00 13,720.00 13,720.00 0.4K
13:39 13,715.00 13,715.00 13,715.00 13,715.00 0.0K
13:41 13,715.00 13,715.00 13,715.00 13,715.00 0.1K
13:49 13,745.00 13,745.00 13,745.00 13,745.00 0.5K
13:52 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
13:58 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
14:00 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
14:01 13,760.00 13,770.00 13,760.00 13,770.00 0.6K
14:03 13,800.00 13,810.00 13,800.00 13,810.00 1.8K
14:05 13,805.00 13,805.00 13,805.00 13,805.00 0.7K
14:15 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
14:18 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
14:19 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
14:21 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
14:23 13,805.00 13,805.00 13,745.00 13,745.00 0.0K
14:25 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:26 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
14:28 13,745.00 13,745.00 13,730.00 13,730.00 0.1K
14:31 13,790.00 13,790.00 13,790.00 13,790.00 0.0K
14:38 13,780.00 13,780.00 13,780.00 13,780.00 0.0K
14:39 13,735.00 13,735.00 13,735.00 13,735.00 0.1K
14:40 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
14:41 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
14:42 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
14:44 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
14:46 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
14:53 13,770.00 13,770.00 13,770.00 13,770.00 0.1K
14:55 13,770.00 13,770.00 13,740.00 13,740.00 0.0K
14:59 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
15:03 13,740.00 13,740.00 13,710.00 13,710.00 0.2K
15:06 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
15:09 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
15:10 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
15:15 13,715.00 13,715.00 13,715.00 13,715.00 0.0K
15:29 13,780.00 13,780.00 13,780.00 13,780.00 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし