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 13,955.00 13,955.00 13,955.00 13,955.00 0.0K
09:05 13,955.00 13,955.00 13,935.00 13,935.00 0.0K
09:08 13,940.00 13,940.00 13,940.00 13,940.00 0.5K
09:11 13,920.00 13,920.00 13,920.00 13,920.00 0.0K
09:13 13,850.00 13,850.00 13,835.00 13,835.00 0.1K
09:14 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
09:15 13,930.00 13,930.00 13,930.00 13,930.00 0.0K
09:16 13,835.00 13,835.00 13,835.00 13,835.00 0.1K
09:23 13,930.00 13,935.00 13,930.00 13,935.00 0.0K
09:24 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
09:26 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
09:27 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
09:28 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
09:30 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
09:31 13,935.00 13,935.00 13,935.00 13,935.00 0.0K
09:32 13,935.00 13,935.00 13,930.00 13,930.00 0.0K
09:35 13,930.00 13,930.00 13,925.00 13,925.00 0.0K
09:36 13,925.00 13,925.00 13,925.00 13,925.00 0.0K
09:38 13,920.00 13,920.00 13,920.00 13,920.00 0.0K
09:39 13,920.00 13,920.00 13,920.00 13,920.00 0.0K
09:41 13,920.00 13,920.00 13,920.00 13,920.00 0.0K
09:42 13,910.00 13,910.00 13,910.00 13,910.00 0.0K
09:43 13,855.00 13,855.00 13,855.00 13,855.00 0.1K
09:46 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
09:47 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
09:48 13,855.00 13,855.00 13,850.00 13,850.00 0.1K
10:01 13,850.00 13,850.00 13,850.00 13,850.00 0.1K
10:03 13,895.00 13,895.00 13,895.00 13,895.00 0.0K
10:04 13,895.00 13,895.00 13,875.00 13,875.00 0.0K
10:05 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
10:06 13,855.00 13,855.00 13,850.00 13,850.00 0.1K
10:07 13,855.00 13,855.00 13,855.00 13,855.00 0.0K
10:08 13,855.00 13,890.00 13,855.00 13,890.00 0.0K
10:09 13,875.00 13,875.00 13,875.00 13,875.00 0.0K
10:10 13,885.00 13,885.00 13,885.00 13,885.00 0.0K
10:12 13,885.00 13,885.00 13,885.00 13,885.00 0.0K
10:13 13,885.00 13,885.00 13,885.00 13,885.00 0.0K
10:14 13,885.00 13,885.00 13,885.00 13,885.00 0.0K
10:17 13,875.00 13,880.00 13,875.00 13,880.00 0.0K
10:18 13,880.00 13,880.00 13,880.00 13,880.00 0.0K
10:19 13,875.00 13,875.00 13,875.00 13,875.00 0.0K
10:20 13,875.00 13,875.00 13,875.00 13,875.00 0.0K
10:21 13,855.00 13,875.00 13,855.00 13,875.00 0.0K
10:26 13,875.00 13,875.00 13,875.00 13,875.00 0.0K
10:27 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
10:28 13,875.00 13,875.00 13,875.00 13,875.00 0.0K
10:29 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:30 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
10:31 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
10:32 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
10:33 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
10:34 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
10:35 13,865.00 13,870.00 13,865.00 13,870.00 0.1K
10:36 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:40 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:42 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
10:45 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:47 13,867.00 13,870.00 13,867.00 13,870.00 0.0K
10:48 13,867.00 13,867.00 13,867.00 13,867.00 0.0K
10:50 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:53 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:54 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:57 13,870.00 13,870.00 13,870.00 13,870.00 0.0K
10:58 13,867.00 13,867.00 13,865.00 13,865.00 0.0K
11:04 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:07 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:10 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:15 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:16 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:19 13,867.00 13,867.00 13,860.00 13,860.00 0.0K
11:20 13,855.00 13,855.00 13,855.00 13,855.00 0.0K
11:21 13,855.00 13,855.00 13,855.00 13,855.00 0.0K
11:26 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
11:30 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:31 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:32 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
11:41 13,870.00 13,870.00 13,870.00 13,870.00 0.4K
11:43 13,860.00 13,860.00 13,850.00 13,850.00 0.1K
11:56 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:06 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:09 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:12 13,860.00 13,860.00 13,860.00 13,860.00 0.1K
12:22 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:24 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
12:27 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
12:32 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:38 13,855.00 13,855.00 13,850.00 13,850.00 0.0K
12:39 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
12:40 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
12:41 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
12:51 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:52 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:54 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:55 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
12:56 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
13:03 13,865.00 13,865.00 13,865.00 13,865.00 0.2K
13:04 13,865.00 13,865.00 13,865.00 13,865.00 0.0K
13:06 13,850.00 13,860.00 13,850.00 13,860.00 0.0K
13:07 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
13:08 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
13:09 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
13:10 13,860.00 13,860.00 13,860.00 13,860.00 0.1K
13:11 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
13:13 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
13:16 13,860.00 13,860.00 13,860.00 13,860.00 0.0K
13:20 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
13:21 13,845.00 13,845.00 13,820.00 13,820.00 0.4K
13:30 13,820.00 13,820.00 13,800.00 13,800.00 0.1K
13:32 13,800.00 13,825.00 13,800.00 13,825.00 0.1K
13:33 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:34 13,830.00 13,830.00 13,830.00 13,830.00 0.1K
13:35 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:36 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:37 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:41 13,830.00 13,830.00 13,830.00 13,830.00 0.0K
13:44 13,830.00 13,830.00 13,830.00 13,830.00 0.1K
13:51 13,830.00 13,830.00 13,800.00 13,800.00 0.0K
13:58 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
14:00 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
14:15 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
14:22 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
14:23 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
14:24 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
14:26 13,800.00 13,820.00 13,800.00 13,820.00 0.1K
14:27 13,805.00 13,805.00 13,800.00 13,800.00 0.0K
14:28 13,800.00 13,800.00 13,800.00 13,800.00 0.0K
14:31 13,797.00 13,800.00 13,797.00 13,800.00 0.0K
14:33 13,850.00 13,855.00 13,850.00 13,855.00 0.0K
14:52 13,850.00 13,850.00 13,850.00 13,850.00 0.0K
15:04 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
15:06 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
15:10 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
15:11 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
15:14 13,820.00 13,820.00 13,820.00 13,820.00 0.0K
15:15 13,815.00 13,815.00 13,810.00 13,810.00 0.3K
15:19 13,835.00 13,835.00 13,835.00 13,835.00 0.0K
15:29 13,810.00 13,810.00 13,810.00 13,810.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし