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 13,990.00 13,990.00 13,990.00 13,990.00 0.0K
09:05 13,990.00 13,990.00 13,990.00 13,990.00 0.1K
09:08 13,990.00 13,990.00 13,990.00 13,990.00 0.0K
09:12 13,950.00 13,950.00 13,945.00 13,945.00 0.2K
09:13 13,925.00 13,925.00 13,925.00 13,925.00 0.2K
09:15 13,930.00 13,930.00 13,930.00 13,930.00 0.1K
09:18 13,930.00 13,930.00 13,930.00 13,930.00 0.1K
09:19 13,930.00 13,930.00 13,930.00 13,930.00 0.1K
09:20 13,920.00 13,920.00 13,910.00 13,920.00 3.4K
09:22 13,920.00 13,920.00 13,920.00 13,920.00 0.1K
09:23 13,930.00 13,945.00 13,925.00 13,945.00 0.8K
09:25 13,985.00 13,985.00 13,985.00 13,985.00 0.1K
09:26 13,995.00 13,995.00 13,995.00 13,995.00 0.1K
09:28 13,995.00 14,000.00 13,950.00 13,950.00 0.1K
09:29 14,000.00 14,000.00 14,000.00 14,000.00 0.1K
09:30 14,000.00 14,030.00 14,000.00 14,030.00 0.1K
09:31 14,030.00 14,030.00 14,030.00 14,030.00 0.0K
09:32 14,030.00 14,030.00 14,030.00 14,030.00 0.0K
09:35 14,020.00 14,020.00 14,020.00 14,020.00 0.0K
09:36 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:37 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:38 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:39 14,020.00 14,020.00 14,020.00 14,020.00 0.0K
09:41 14,015.00 14,030.00 14,015.00 14,030.00 0.0K
09:42 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:43 14,015.00 14,015.00 14,000.00 14,000.00 0.0K
09:44 14,025.00 14,025.00 14,000.00 14,000.00 0.0K
09:45 14,015.00 14,015.00 13,960.00 13,960.00 0.8K
09:46 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
09:48 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
09:54 13,975.00 13,975.00 13,960.00 13,970.00 0.1K
09:55 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
09:56 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
09:57 13,950.00 13,950.00 13,950.00 13,950.00 0.2K
10:00 13,975.00 14,030.00 13,975.00 14,030.00 0.6K
10:02 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:04 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:05 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:06 13,975.00 13,975.00 13,955.00 13,955.00 0.2K
10:07 13,955.00 13,955.00 13,955.00 13,955.00 0.4K
10:11 13,985.00 13,985.00 13,955.00 13,955.00 0.5K
10:12 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
10:17 13,955.00 13,955.00 13,950.00 13,950.00 1.6K
10:18 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
10:19 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
10:21 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
10:22 13,955.00 13,980.00 13,950.00 13,950.00 0.1K
10:23 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
10:24 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:25 13,945.00 13,945.00 13,945.00 13,945.00 0.1K
10:26 13,955.00 13,970.00 13,955.00 13,970.00 0.1K
10:27 13,950.00 13,950.00 13,950.00 13,950.00 0.1K
10:28 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:30 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:31 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:32 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:33 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
10:34 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
10:35 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
10:36 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
10:37 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
10:38 13,975.00 13,980.00 13,975.00 13,980.00 0.0K
10:41 13,990.00 13,990.00 13,990.00 13,990.00 0.4K
10:47 13,965.00 13,965.00 13,960.00 13,960.00 0.1K
10:51 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
11:00 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:01 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
11:09 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
11:10 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:22 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
11:25 13,960.00 13,960.00 13,960.00 13,960.00 0.1K
11:26 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:28 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
11:32 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
11:34 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
11:36 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
11:37 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
11:38 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
11:43 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
11:46 13,970.00 13,975.00 13,970.00 13,975.00 0.0K
11:47 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
11:52 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
11:53 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
11:59 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
12:06 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
12:09 13,975.00 13,975.00 13,975.00 13,975.00 0.1K
12:10 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
12:25 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:29 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
12:32 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
12:34 13,955.00 13,955.00 13,945.00 13,945.00 0.8K
12:35 13,930.00 13,930.00 13,930.00 13,930.00 1.7K
12:45 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
12:49 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
12:51 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:53 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:54 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
12:55 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
12:56 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:00 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:01 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
13:06 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:08 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:09 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:10 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
13:11 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:13 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:14 13,950.00 13,950.00 13,950.00 13,950.00 0.4K
13:24 13,945.00 13,945.00 13,945.00 13,945.00 0.0K
13:25 13,940.00 13,940.00 13,940.00 13,940.00 0.0K
13:43 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
13:52 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
13:54 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
13:57 13,955.00 13,955.00 13,955.00 13,955.00 0.6K
14:03 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
14:04 13,955.00 13,955.00 13,955.00 13,955.00 0.1K
14:25 13,960.00 13,960.00 13,960.00 13,960.00 0.0K
14:28 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
14:29 13,960.00 13,970.00 13,960.00 13,970.00 0.2K
14:30 13,970.00 13,970.00 13,970.00 13,970.00 0.6K
14:33 13,965.00 13,965.00 13,965.00 13,965.00 0.0K
14:41 13,960.00 13,960.00 13,930.00 13,930.00 1.5K
14:42 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
14:45 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:46 13,950.00 13,950.00 13,950.00 13,950.00 0.0K
14:49 13,950.00 13,960.00 13,950.00 13,960.00 0.0K
14:59 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:07 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:14 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
15:15 13,930.00 13,930.00 13,925.00 13,925.00 0.3K
15:16 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:18 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
15:29 13,960.00 13,960.00 13,960.00 13,960.00 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