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 13,540.00 13,765.00 13,540.00 13,760.00 9.0K
09:01 13,765.00 13,765.00 13,755.00 13,755.00 0.0K
09:02 13,755.00 13,800.00 13,755.00 13,800.00 1.8K
09:04 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
09:05 13,757.00 13,810.00 13,757.00 13,770.00 3.3K
09:07 13,770.00 13,770.00 13,770.00 13,770.00 0.6K
09:10 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:11 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
09:16 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
09:17 13,820.00 13,820.00 13,815.00 13,815.00 0.0K
09:20 13,815.00 13,815.00 13,770.00 13,770.00 0.2K
09:21 13,760.00 13,760.00 13,755.00 13,755.00 0.4K
09:22 13,750.00 13,750.00 13,735.00 13,735.00 0.2K
09:23 13,765.00 13,765.00 13,765.00 13,765.00 0.2K
09:28 13,805.00 13,805.00 13,805.00 13,805.00 0.1K
09:29 13,800.00 13,800.00 13,800.00 13,800.00 0.1K
09:30 13,790.00 13,795.00 13,790.00 13,795.00 0.1K
09:31 13,795.00 13,810.00 13,790.00 13,790.00 0.3K
09:32 13,795.00 13,810.00 13,795.00 13,810.00 0.1K
09:33 13,815.00 13,815.00 13,815.00 13,815.00 0.0K
09:34 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
09:35 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
09:36 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
09:37 13,805.00 13,810.00 13,795.00 13,795.00 0.2K
09:38 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
09:39 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
09:44 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
09:45 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
09:46 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
09:47 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
09:49 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
09:52 13,795.00 13,800.00 13,795.00 13,800.00 0.0K
09:55 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:00 13,800.00 13,800.00 13,800.00 13,800.00 0.1K
10:01 13,810.00 13,810.00 13,810.00 13,810.00 0.1K
10:03 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
10:04 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
10:05 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
10:09 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
10:10 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
10:11 13,805.00 13,815.00 13,805.00 13,815.00 0.7K
10:12 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
10:13 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
10:14 13,810.00 13,815.00 13,810.00 13,810.00 0.2K
10:17 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
10:18 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
10:20 13,810.00 13,810.00 13,805.00 13,805.00 0.0K
10:21 13,805.00 13,805.00 13,790.00 13,790.00 0.3K
10:23 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:24 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:26 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:28 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:31 13,800.00 13,800.00 13,800.00 13,800.00 0.1K
10:32 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:33 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:34 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:35 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:36 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:37 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:38 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:40 13,800.00 13,800.00 13,800.00 13,800.00 0.1K
10:46 13,765.00 13,765.00 13,765.00 13,765.00 3.2K
10:47 13,785.00 13,785.00 13,780.00 13,785.00 0.0K
10:50 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
10:57 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
11:06 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
11:07 13,792.00 13,792.00 13,785.00 13,785.00 0.1K
11:08 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
11:09 13,805.00 13,805.00 13,800.00 13,800.00 0.1K
11:10 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
11:11 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
11:17 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
11:18 13,775.00 13,775.00 13,775.00 13,775.00 0.1K
11:19 13,775.00 13,775.00 13,775.00 13,775.00 0.1K
11:21 13,780.00 13,780.00 13,780.00 13,780.00 0.2K
11:27 13,795.00 13,795.00 13,795.00 13,795.00 0.2K
11:30 13,800.00 13,800.00 13,785.00 13,785.00 0.1K
11:32 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
11:39 13,785.00 13,785.00 13,785.00 13,785.00 0.0K
11:58 13,790.00 13,790.00 13,790.00 13,790.00 0.1K
12:16 13,795.00 13,795.00 13,795.00 13,795.00 0.0K
12:19 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
12:21 13,800.00 13,805.00 13,800.00 13,800.00 0.1K
12:24 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
12:26 13,810.00 13,810.00 13,810.00 13,810.00 0.1K
12:28 13,795.00 13,820.00 13,795.00 13,820.00 0.3K
12:29 13,795.00 13,795.00 13,795.00 13,795.00 0.2K
12:31 13,805.00 13,805.00 13,805.00 13,805.00 0.1K
12:36 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
12:37 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
12:38 13,915.00 13,915.00 13,860.00 13,860.00 0.0K
12:39 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
12:40 13,890.00 13,900.00 13,890.00 13,900.00 0.0K
12:41 13,900.00 13,900.00 13,900.00 13,900.00 0.0K
12:51 13,880.00 13,880.00 13,880.00 13,880.00 0.0K
12:52 13,880.00 13,880.00 13,860.00 13,860.00 0.0K
12:54 13,885.00 13,885.00 13,885.00 13,885.00 0.0K
12:55 13,885.00 13,885.00 13,885.00 13,885.00 0.0K
12:56 13,890.00 13,890.00 13,890.00 13,890.00 0.0K
12:57 13,890.00 13,890.00 13,890.00 13,890.00 0.0K
13:06 13,890.00 13,890.00 13,890.00 13,890.00 0.0K
13:15 13,845.00 13,845.00 13,845.00 13,845.00 0.2K
13:16 13,845.00 13,845.00 13,845.00 13,845.00 0.0K
13:19 13,890.00 13,920.00 13,890.00 13,920.00 0.3K
13:22 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
13:23 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
13:25 13,920.00 13,920.00 13,920.00 13,920.00 0.0K
13:26 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
13:27 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
13:35 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
13:36 13,910.00 13,910.00 13,870.00 13,870.00 0.0K
13:56 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
14:06 13,870.00 13,920.00 13,870.00 13,920.00 0.1K
14:07 13,915.00 13,915.00 13,915.00 13,915.00 0.0K
14:23 13,905.00 13,915.00 13,905.00 13,915.00 0.1K
14:27 13,910.00 13,910.00 13,910.00 13,910.00 0.0K
14:29 13,860.00 13,915.00 13,845.00 13,915.00 0.2K
14:30 13,910.00 13,915.00 13,910.00 13,915.00 0.0K
14:34 13,910.00 13,910.00 13,910.00 13,910.00 0.0K
14:37 13,910.00 13,910.00 13,910.00 13,910.00 0.0K
14:43 13,910.00 13,910.00 13,910.00 13,910.00 0.0K
14:47 13,910.00 13,910.00 13,910.00 13,910.00 0.1K
14:48 13,910.00 13,910.00 13,910.00 13,910.00 0.0K
14:58 13,900.00 13,900.00 13,900.00 13,900.00 0.0K
14:59 13,900.00 13,900.00 13,900.00 13,900.00 0.2K
15:01 13,900.00 13,900.00 13,900.00 13,900.00 0.0K
15:02 13,900.00 13,900.00 13,900.00 13,900.00 0.0K
15:03 13,900.00 13,900.00 13,900.00 13,900.00 0.0K
15:04 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
15:06 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
15:07 13,895.00 13,895.00 13,850.00 13,850.00 0.1K
15:08 13,845.00 13,845.00 13,845.00 13,845.00 0.3K
15:09 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
15:10 13,850.00 13,850.00 13,850.00 13,850.00 0.3K
15:11 13,850.00 13,850.00 13,850.00 13,850.00 0.1K
15:12 13,850.00 13,850.00 13,850.00 13,850.00 0.1K
15:15 13,845.00 13,845.00 13,840.00 13,840.00 0.2K
15:19 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
15:29 13,895.00 13,895.00 13,895.00 13,895.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし