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 14,115.00 14,115.00 14,115.00 14,115.00 0.1K
09:01 14,115.00 14,115.00 14,115.00 14,115.00 0.0K
09:02 14,100.00 14,100.00 13,890.00 13,970.00 0.0K
09:03 13,970.00 13,970.00 13,970.00 13,970.00 0.4K
09:05 13,957.00 13,957.00 13,957.00 13,957.00 0.0K
09:06 13,957.00 13,957.00 13,955.00 13,955.00 0.0K
09:07 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
09:09 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
09:10 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
09:11 13,955.00 13,955.00 13,950.00 13,950.00 0.1K
09:12 13,950.00 13,950.00 13,897.00 13,900.00 0.4K
09:13 13,895.00 13,895.00 13,710.00 13,715.00 1.2K
09:14 13,715.00 13,735.00 13,715.00 13,735.00 0.2K
09:19 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
09:20 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
09:21 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
09:22 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
09:23 13,750.00 13,750.00 13,740.00 13,740.00 1.3K
09:24 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
09:25 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
09:26 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
09:27 13,755.00 13,760.00 13,755.00 13,755.00 0.1K
09:28 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
09:29 13,755.00 13,760.00 13,755.00 13,760.00 0.0K
09:30 13,755.00 13,765.00 13,755.00 13,760.00 0.0K
09:31 13,760.00 13,765.00 13,760.00 13,765.00 0.2K
09:32 13,765.00 13,765.00 13,765.00 13,765.00 0.0K
09:33 13,765.00 13,765.00 13,760.00 13,760.00 0.4K
09:34 13,755.00 13,755.00 13,755.00 13,755.00 0.4K
09:35 13,760.00 13,760.00 13,755.00 13,755.00 0.3K
09:36 13,755.00 13,755.00 13,755.00 13,755.00 0.5K
09:37 13,750.00 13,750.00 13,745.00 13,745.00 0.3K
09:40 13,760.00 13,760.00 13,760.00 13,760.00 0.7K
09:42 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:43 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
09:44 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:45 13,760.00 13,760.00 13,755.00 13,760.00 0.0K
09:46 13,760.00 13,760.00 13,760.00 13,760.00 0.8K
09:47 13,760.00 13,765.00 13,760.00 13,760.00 0.1K
09:48 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:49 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:50 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
09:52 13,755.00 13,755.00 13,745.00 13,745.00 0.2K
09:53 13,755.00 13,755.00 13,740.00 13,745.00 0.2K
09:54 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
09:55 13,755.00 13,755.00 13,750.00 13,750.00 0.1K
09:56 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
09:58 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:00 13,760.00 13,760.00 13,760.00 13,760.00 0.8K
10:01 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
10:02 13,750.00 13,750.00 13,750.00 13,750.00 0.5K
10:03 13,755.00 13,755.00 13,755.00 13,755.00 0.2K
10:05 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
10:06 13,760.00 13,760.00 13,760.00 13,760.00 0.1K
10:07 13,760.00 13,760.00 13,755.00 13,755.00 0.0K
10:08 13,745.00 13,745.00 13,745.00 13,745.00 0.2K
10:09 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:10 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:11 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:12 13,755.00 13,755.00 13,755.00 13,755.00 0.0K
10:13 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:15 13,750.00 13,750.00 13,745.00 13,745.00 0.5K
10:16 13,745.00 13,745.00 13,740.00 13,740.00 0.1K
10:17 13,745.00 13,750.00 13,745.00 13,750.00 2.1K
10:18 13,750.00 13,750.00 13,750.00 13,750.00 0.1K
10:19 13,750.00 13,750.00 13,750.00 13,750.00 2.3K
10:20 13,750.00 13,750.00 13,750.00 13,750.00 0.0K
10:21 13,750.00 13,750.00 13,745.00 13,745.00 0.0K
10:23 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:24 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:25 13,740.00 13,745.00 13,740.00 13,740.00 0.0K
10:26 13,740.00 13,745.00 13,740.00 13,745.00 0.0K
10:27 13,745.00 13,750.00 13,745.00 13,745.00 2.3K
10:28 13,745.00 13,745.00 13,745.00 13,745.00 0.5K
10:30 13,740.00 13,745.00 13,735.00 13,745.00 0.3K
10:31 13,735.00 13,745.00 13,735.00 13,740.00 0.1K
10:32 13,740.00 13,740.00 13,740.00 13,740.00 0.1K
10:33 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:34 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:35 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:36 13,745.00 13,745.00 13,740.00 13,740.00 0.0K
10:37 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:39 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:40 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:41 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:42 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:43 13,740.00 13,740.00 13,730.00 13,730.00 0.4K
10:45 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
10:46 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:47 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
10:51 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
10:52 13,735.00 13,735.00 13,735.00 13,735.00 0.1K
10:53 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
10:54 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
10:55 13,740.00 13,740.00 13,740.00 13,740.00 0.1K
10:56 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
10:57 13,745.00 13,745.00 13,745.00 13,745.00 0.6K
10:58 13,740.00 13,745.00 13,740.00 13,745.00 0.0K
11:00 13,745.00 13,745.00 13,745.00 13,745.00 0.1K
11:01 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
11:02 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
11:03 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
11:04 13,745.00 13,745.00 13,745.00 13,745.00 0.4K
11:05 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
11:06 13,745.00 13,745.00 13,745.00 13,745.00 0.0K
11:09 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
11:10 13,730.00 13,735.00 13,730.00 13,735.00 0.3K
11:18 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
11:21 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
11:22 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
11:23 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
11:25 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
11:26 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
11:27 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:28 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:31 13,735.00 13,735.00 13,735.00 13,735.00 0.7K
11:33 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:34 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:35 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:36 13,732.00 13,732.00 13,730.00 13,730.00 0.1K
11:37 13,735.00 13,735.00 13,735.00 13,735.00 0.4K
11:38 13,735.00 13,735.00 13,735.00 13,735.00 0.3K
11:40 13,735.00 13,735.00 13,735.00 13,735.00 0.1K
11:42 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:48 13,735.00 13,735.00 13,735.00 13,735.00 0.4K
11:50 13,730.00 13,730.00 13,725.00 13,725.00 0.2K
11:51 13,735.00 13,735.00 13,735.00 13,735.00 0.4K
11:52 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:53 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:54 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
11:55 13,735.00 13,735.00 13,735.00 13,735.00 0.5K
11:56 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
11:57 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
11:58 13,740.00 13,740.00 13,740.00 13,740.00 0.1K
11:59 13,725.00 13,725.00 13,725.00 13,725.00 0.1K
12:01 13,740.00 13,740.00 13,740.00 13,740.00 2.1K
12:02 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
12:03 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
12:04 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
12:06 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
12:07 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
12:08 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
12:11 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
12:13 13,735.00 13,735.00 13,730.00 13,730.00 0.1K
12:14 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
12:15 13,740.00 13,740.00 13,740.00 13,740.00 0.8K
12:20 13,740.00 13,740.00 13,740.00 13,740.00 0.1K
12:24 13,740.00 13,740.00 13,740.00 13,740.00 0.1K
12:25 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
12:26 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
12:28 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
12:29 13,725.00 13,725.00 13,725.00 13,725.00 0.2K
12:30 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
12:32 13,720.00 13,720.00 13,720.00 13,720.00 0.1K
12:33 13,720.00 13,720.00 13,720.00 13,720.00 0.0K
12:35 13,725.00 13,725.00 13,725.00 13,725.00 0.2K
12:36 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
12:39 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
12:53 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
12:54 13,735.00 13,735.00 13,735.00 13,735.00 0.2K
12:55 13,725.00 13,725.00 13,725.00 13,725.00 0.2K
12:57 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
12:59 13,725.00 13,730.00 13,725.00 13,730.00 0.1K
13:01 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:02 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:03 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
13:04 13,725.00 13,725.00 13,725.00 13,725.00 0.0K
13:05 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:07 13,730.00 13,730.00 13,725.00 13,725.00 0.0K
13:08 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:09 13,730.00 13,730.00 13,730.00 13,730.00 0.9K
13:10 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
13:11 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:12 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:14 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:18 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:19 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:22 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:24 13,732.00 13,732.00 13,730.00 13,730.00 0.0K
13:26 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:27 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:30 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:33 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
13:40 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
13:41 13,735.00 13,735.00 13,735.00 13,735.00 0.1K
13:42 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
13:43 13,735.00 13,735.00 13,735.00 13,735.00 0.0K
13:45 13,730.00 13,730.00 13,730.00 13,730.00 0.1K
13:47 13,720.00 13,720.00 13,720.00 13,720.00 1.4K
13:48 13,720.00 13,720.00 13,720.00 13,720.00 0.0K
13:50 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
13:54 13,740.00 13,740.00 13,740.00 13,740.00 0.0K
13:55 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:56 13,760.00 13,760.00 13,760.00 13,760.00 0.0K
13:57 13,765.00 13,765.00 13,765.00 13,765.00 0.1K
14:02 13,770.00 13,770.00 13,770.00 13,770.00 0.0K
14:04 13,770.00 13,775.00 13,770.00 13,775.00 0.0K
14:07 13,780.00 13,780.00 13,780.00 13,780.00 0.2K
14:09 13,805.00 13,810.00 13,805.00 13,810.00 0.7K
14:11 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
14:16 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
14:17 13,720.00 13,720.00 13,720.00 13,720.00 0.1K
14:24 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
14:31 13,810.00 13,810.00 13,730.00 13,730.00 0.0K
14:33 13,730.00 13,730.00 13,730.00 13,730.00 0.0K
14:48 13,805.00 13,805.00 13,805.00 13,805.00 0.0K
14:50 13,810.00 13,820.00 13,810.00 13,820.00 0.4K
14:51 13,825.00 13,825.00 13,825.00 13,825.00 0.2K
14:53 13,845.00 13,850.00 13,845.00 13,850.00 6.9K
14:54 13,850.00 13,850.00 13,840.00 13,840.00 0.0K
14:55 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
14:56 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
14:57 13,840.00 13,840.00 13,840.00 13,840.00 0.0K
15:00 13,840.00 13,845.00 13,840.00 13,840.00 0.0K
15:03 13,855.00 13,855.00 13,855.00 13,855.00 0.0K
15:04 13,855.00 13,855.00 13,855.00 13,855.00 0.1K
15:07 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
15:11 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
15:15 13,840.00 13,840.00 13,840.00 13,840.00 0.1K
15:16 13,835.00 13,835.00 13,830.00 13,830.00 0.0K
15:17 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
15:19 13,830.00 13,830.00 13,830.00 13,830.00 0.4K
15:29 13,835.00 13,835.00 13,835.00 13,835.00 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし