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 13,150.00 13,150.00 13,140.00 13,140.00 0.1K
09:02 13,142.00 13,142.00 13,140.00 13,140.00 0.1K
09:04 13,140.00 13,140.00 13,130.00 13,130.00 0.0K
09:06 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
09:07 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:08 13,125.00 13,130.00 13,125.00 13,130.00 0.0K
09:09 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
09:10 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
09:11 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
09:12 13,130.00 13,130.00 13,060.00 13,060.00 0.4K
09:13 13,050.00 13,050.00 13,050.00 13,050.00 0.0K
09:14 13,050.00 13,050.00 13,050.00 13,050.00 0.0K
09:15 13,050.00 13,050.00 13,050.00 13,050.00 0.0K
09:16 13,045.00 13,045.00 13,045.00 13,045.00 0.0K
09:18 13,050.00 13,050.00 13,045.00 13,045.00 0.0K
09:19 13,045.00 13,045.00 13,040.00 13,040.00 0.1K
09:20 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:21 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:22 13,040.00 13,040.00 13,035.00 13,035.00 0.1K
09:24 13,035.00 13,035.00 13,035.00 13,035.00 0.0K
09:27 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:29 13,035.00 13,035.00 13,035.00 13,035.00 1.8K
09:30 13,040.00 13,040.00 13,040.00 13,040.00 0.1K
09:31 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:32 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:33 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:34 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:35 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:36 13,040.00 13,040.00 13,040.00 13,040.00 0.0K
09:37 13,040.00 13,040.00 13,035.00 13,035.00 0.0K
09:38 13,045.00 13,045.00 13,045.00 13,045.00 0.0K
09:39 13,045.00 13,045.00 13,040.00 13,040.00 0.1K
09:40 13,045.00 13,055.00 13,045.00 13,055.00 0.1K
09:41 13,045.00 13,045.00 13,040.00 13,040.00 0.1K
09:42 13,045.00 13,045.00 13,040.00 13,045.00 0.6K
09:43 13,045.00 13,045.00 12,985.00 13,035.00 0.6K
09:44 13,035.00 13,035.00 12,965.00 12,965.00 0.6K
09:45 13,020.00 13,020.00 12,960.00 12,960.00 0.3K
09:46 12,960.00 12,960.00 12,960.00 12,960.00 0.1K
09:47 12,960.00 12,960.00 12,960.00 12,960.00 0.0K
09:48 12,960.00 12,960.00 12,960.00 12,960.00 0.3K
09:49 12,965.00 12,965.00 12,935.00 12,935.00 0.6K
09:51 12,980.00 12,990.00 12,980.00 12,980.00 0.1K
09:52 12,990.00 12,990.00 12,990.00 12,990.00 0.0K
09:54 12,990.00 12,995.00 12,990.00 12,995.00 0.0K
09:55 12,990.00 12,990.00 12,990.00 12,990.00 0.0K
09:56 12,970.00 12,970.00 12,970.00 12,970.00 0.0K
09:57 12,970.00 12,985.00 12,970.00 12,985.00 0.1K
09:58 13,020.00 13,020.00 13,020.00 13,020.00 0.0K
10:00 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
10:01 12,925.00 12,925.00 12,925.00 12,925.00 2.0K
10:02 12,935.00 12,935.00 12,935.00 12,935.00 0.7K
10:03 12,935.00 12,935.00 12,935.00 12,935.00 0.4K
10:04 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
10:05 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
10:06 12,940.00 12,940.00 12,935.00 12,935.00 0.1K
10:07 12,950.00 12,950.00 12,950.00 12,950.00 0.1K
10:08 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
10:10 12,950.00 12,950.00 12,940.00 12,940.00 0.0K
10:12 12,935.00 12,935.00 12,935.00 12,935.00 0.1K
10:13 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
10:14 12,930.00 12,935.00 12,930.00 12,935.00 0.1K
10:15 12,940.00 12,950.00 12,940.00 12,950.00 0.1K
10:16 12,970.00 12,970.00 12,965.00 12,965.00 0.0K
10:17 12,970.00 12,985.00 12,965.00 12,980.00 0.1K
10:18 12,975.00 12,975.00 12,975.00 12,975.00 0.0K
10:19 12,965.00 12,965.00 12,965.00 12,965.00 0.0K
10:21 12,955.00 12,980.00 12,955.00 12,980.00 0.0K
10:22 12,975.00 12,980.00 12,975.00 12,980.00 0.0K
10:23 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
10:27 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
10:28 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
10:30 12,955.00 12,955.00 12,955.00 12,955.00 0.1K
10:31 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
10:32 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
10:33 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
10:34 12,940.00 12,955.00 12,940.00 12,955.00 0.7K
10:35 12,955.00 12,955.00 12,955.00 12,955.00 0.1K
10:36 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
10:37 12,955.00 12,955.00 12,955.00 12,955.00 0.3K
10:38 12,940.00 12,940.00 12,940.00 12,940.00 0.3K
10:39 12,935.00 12,955.00 12,935.00 12,955.00 0.6K
10:42 12,955.00 12,955.00 12,955.00 12,955.00 0.2K
10:44 12,960.00 12,970.00 12,935.00 12,935.00 0.1K
10:45 12,935.00 12,965.00 12,935.00 12,965.00 0.1K
10:47 12,965.00 12,965.00 12,965.00 12,965.00 0.0K
10:48 12,960.00 12,960.00 12,960.00 12,960.00 0.0K
10:52 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
10:54 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
10:55 12,955.00 12,955.00 12,955.00 12,955.00 0.1K
10:59 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
11:00 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
11:01 12,960.00 12,960.00 12,960.00 12,960.00 0.0K
11:03 12,960.00 12,960.00 12,950.00 12,950.00 0.1K
11:08 12,960.00 12,965.00 12,960.00 12,965.00 0.1K
11:09 12,970.00 12,970.00 12,970.00 12,970.00 1.0K
11:11 12,970.00 12,990.00 12,970.00 12,990.00 0.4K
11:12 13,010.00 13,010.00 13,010.00 13,010.00 0.0K
11:18 13,015.00 13,015.00 13,010.00 13,010.00 0.0K
11:20 13,015.00 13,015.00 13,015.00 13,015.00 0.0K
11:22 13,015.00 13,015.00 13,015.00 13,015.00 0.0K
11:24 13,015.00 13,015.00 13,015.00 13,015.00 0.0K
11:25 13,010.00 13,010.00 13,010.00 13,010.00 0.0K
11:27 13,010.00 13,010.00 13,010.00 13,010.00 0.0K
11:32 13,010.00 13,015.00 13,010.00 13,015.00 0.0K
11:34 13,015.00 13,015.00 13,015.00 13,015.00 0.0K
11:36 13,015.00 13,015.00 13,015.00 13,015.00 0.0K
11:40 13,015.00 13,015.00 13,015.00 13,015.00 0.0K
11:44 13,010.00 13,010.00 13,010.00 13,010.00 0.0K
11:46 12,955.00 12,955.00 12,955.00 12,955.00 0.1K
11:50 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
11:51 13,005.00 13,005.00 13,005.00 13,005.00 0.0K
11:55 13,005.00 13,005.00 13,005.00 13,005.00 0.1K
11:56 13,005.00 13,005.00 13,005.00 13,005.00 0.0K
12:05 13,005.00 13,005.00 13,005.00 13,005.00 0.0K
12:08 13,000.00 13,000.00 13,000.00 13,000.00 0.0K
12:14 12,955.00 12,955.00 12,955.00 12,955.00 0.1K
12:15 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
12:19 12,950.00 12,950.00 12,947.00 12,947.00 0.3K
12:20 12,945.00 12,945.00 12,945.00 12,945.00 0.1K
12:27 12,945.00 12,945.00 12,945.00 12,945.00 0.1K
12:29 12,972.00 12,972.00 12,970.00 12,970.00 0.0K
12:33 12,930.00 12,930.00 12,930.00 12,930.00 0.6K
12:34 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
12:36 12,930.00 12,930.00 12,930.00 12,930.00 0.1K
12:37 12,930.00 12,930.00 12,930.00 12,930.00 0.0K
12:40 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
12:46 12,950.00 12,955.00 12,950.00 12,955.00 0.1K
12:48 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
12:51 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
12:52 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
12:53 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
12:54 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
12:56 12,945.00 12,955.00 12,945.00 12,955.00 0.0K
12:57 12,960.00 12,960.00 12,960.00 12,960.00 0.0K
12:58 12,945.00 12,945.00 12,945.00 12,945.00 0.1K
13:06 12,950.00 12,950.00 12,950.00 12,950.00 0.0K
13:07 12,950.00 12,950.00 12,945.00 12,945.00 0.0K
13:08 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
13:09 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
13:10 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
13:11 12,945.00 12,945.00 12,945.00 12,945.00 0.0K
13:15 12,955.00 12,980.00 12,955.00 12,975.00 0.1K
13:17 12,970.00 12,970.00 12,970.00 12,970.00 0.2K
13:18 12,970.00 12,970.00 12,970.00 12,970.00 0.0K
13:21 12,970.00 12,970.00 12,935.00 12,935.00 0.0K
13:23 12,960.00 12,960.00 12,960.00 12,960.00 0.0K
13:25 12,935.00 12,935.00 12,935.00 12,935.00 0.0K
13:32 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
13:36 12,955.00 12,955.00 12,955.00 12,955.00 0.0K
13:37 12,955.00 12,955.00 12,955.00 12,955.00 0.3K
13:41 12,970.00 12,970.00 12,970.00 12,970.00 0.0K
13:46 12,970.00 12,970.00 12,970.00 12,970.00 0.0K
13:47 12,970.00 12,970.00 12,970.00 12,970.00 0.0K
14:00 12,970.00 12,985.00 12,970.00 12,985.00 0.2K
14:03 12,980.00 12,980.00 12,970.00 12,970.00 0.0K
14:04 12,970.00 12,970.00 12,970.00 12,970.00 0.0K
14:09 12,965.00 12,965.00 12,965.00 12,965.00 0.0K
14:10 12,965.00 12,965.00 12,955.00 12,955.00 0.4K
14:20 12,970.00 12,970.00 12,970.00 12,970.00 0.0K
14:22 12,980.00 12,980.00 12,975.00 12,975.00 2.3K
14:27 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
14:29 12,975.00 12,975.00 12,975.00 12,975.00 0.0K
14:30 12,980.00 12,980.00 12,980.00 12,980.00 0.1K
14:33 12,975.00 12,975.00 12,975.00 12,975.00 0.0K
14:42 12,960.00 12,960.00 12,960.00 12,960.00 0.0K
14:48 12,985.00 12,985.00 12,985.00 12,985.00 0.0K
14:52 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
14:59 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
15:00 12,980.00 12,980.00 12,980.00 12,980.00 0.0K
15:01 12,980.00 12,980.00 12,980.00 12,980.00 0.2K
15:04 12,980.00 12,980.00 12,975.00 12,975.00 0.4K
15:11 12,970.00 12,970.00 12,965.00 12,965.00 0.0K
15:12 12,965.00 12,965.00 12,965.00 12,965.00 0.2K
15:14 12,965.00 12,965.00 12,965.00 12,965.00 0.1K
15:17 12,965.00 12,965.00 12,965.00 12,965.00 0.1K
15:18 12,960.00 12,960.00 12,960.00 12,960.00 0.1K
15:29 12,965.00 12,965.00 12,965.00 12,965.00 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし