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 13,970.00 14,060.00 13,970.00 14,060.00 0.5K
09:02 14,030.00 14,030.00 14,030.00 14,030.00 0.0K
09:03 14,030.00 14,030.00 13,975.00 13,975.00 0.1K
09:04 14,025.00 14,025.00 13,975.00 13,975.00 0.0K
09:05 14,030.00 14,030.00 14,020.00 14,020.00 0.9K
09:06 14,030.00 14,030.00 14,020.00 14,020.00 0.1K
09:07 14,020.00 14,020.00 14,020.00 14,020.00 0.4K
09:08 14,020.00 14,020.00 14,020.00 14,020.00 0.0K
09:09 14,020.00 14,020.00 14,020.00 14,020.00 0.0K
09:10 14,020.00 14,020.00 14,020.00 14,020.00 0.4K
09:11 14,055.00 14,055.00 14,050.00 14,050.00 0.0K
09:15 14,020.00 14,020.00 13,975.00 13,975.00 0.5K
09:16 13,975.00 13,975.00 13,975.00 13,975.00 0.2K
09:18 13,980.00 13,980.00 13,975.00 13,975.00 0.1K
09:19 13,980.00 13,980.00 13,980.00 13,980.00 0.1K
09:21 13,990.00 13,990.00 13,985.00 13,985.00 0.1K
09:22 14,025.00 14,025.00 14,025.00 14,025.00 0.3K
09:24 14,015.00 14,040.00 14,015.00 14,040.00 0.4K
09:25 14,055.00 14,055.00 14,055.00 14,055.00 0.3K
09:26 13,990.00 14,015.00 13,985.00 14,015.00 1.4K
09:27 13,980.00 14,020.00 13,980.00 14,020.00 0.3K
09:30 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:31 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:32 14,015.00 14,015.00 13,985.00 13,985.00 0.1K
09:33 13,980.00 13,985.00 13,980.00 13,985.00 0.2K
09:34 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
09:35 13,980.00 13,980.00 13,980.00 13,980.00 0.2K
09:36 13,985.00 14,000.00 13,985.00 14,000.00 0.1K
09:37 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
09:38 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
09:39 14,000.00 14,015.00 14,000.00 14,015.00 0.0K
09:40 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:41 14,015.00 14,015.00 13,995.00 14,015.00 0.6K
09:42 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
09:46 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
09:47 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
09:49 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
09:52 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
09:55 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
09:56 14,005.00 14,010.00 14,005.00 14,010.00 0.0K
10:14 14,005.00 14,010.00 14,005.00 14,010.00 0.1K
10:17 14,010.00 14,010.00 14,010.00 14,010.00 0.4K
10:18 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
10:29 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:30 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
10:31 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
10:32 14,005.00 14,010.00 14,005.00 14,010.00 0.1K
10:34 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
10:35 14,010.00 14,020.00 14,010.00 14,020.00 0.8K
10:36 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
10:37 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
10:38 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
10:39 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
10:40 14,050.00 14,050.00 14,000.00 14,000.00 0.9K
10:41 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
10:42 14,050.00 14,050.00 14,050.00 14,050.00 0.1K
10:46 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
10:49 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
10:51 14,045.00 14,045.00 14,045.00 14,045.00 0.0K
10:53 14,045.00 14,045.00 14,045.00 14,045.00 0.0K
10:54 14,045.00 14,045.00 14,045.00 14,045.00 0.0K
10:57 14,010.00 14,010.00 14,010.00 14,010.00 0.1K
10:59 14,045.00 14,045.00 14,045.00 14,045.00 0.0K
11:00 14,045.00 14,045.00 14,045.00 14,045.00 0.2K
11:01 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:02 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:05 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:06 14,050.00 14,050.00 14,050.00 14,050.00 0.1K
11:07 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:08 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:09 14,050.00 14,050.00 14,050.00 14,050.00 0.1K
11:10 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:15 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:19 14,015.00 14,015.00 14,015.00 14,015.00 0.9K
11:20 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
11:22 14,010.00 14,010.00 14,010.00 14,010.00 0.3K
11:24 14,010.00 14,010.00 14,000.00 14,000.00 2.4K
11:25 14,000.00 14,000.00 14,000.00 14,000.00 0.4K
11:28 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:32 14,050.00 14,050.00 14,050.00 14,050.00 0.1K
11:33 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:42 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
11:44 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
11:45 14,010.00 14,010.00 14,010.00 14,010.00 0.0K
11:46 14,005.00 14,005.00 14,000.00 14,000.00 1.3K
11:50 14,000.00 14,000.00 14,000.00 14,000.00 2.1K
12:06 14,015.00 14,015.00 14,015.00 14,015.00 0.0K
12:09 14,005.00 14,005.00 14,005.00 14,005.00 0.0K
12:10 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
12:18 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
12:25 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
12:45 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
12:46 14,000.00 14,000.00 14,000.00 14,000.00 0.1K
13:05 14,000.00 14,000.00 14,000.00 14,000.00 0.0K
13:07 13,995.00 13,995.00 13,995.00 13,995.00 0.1K
13:08 13,990.00 13,990.00 13,990.00 13,990.00 0.3K
13:12 13,995.00 13,995.00 13,995.00 13,995.00 0.1K
13:15 13,990.00 13,990.00 13,985.00 13,985.00 2.1K
13:21 13,980.00 13,980.00 13,955.00 13,955.00 0.4K
13:31 13,985.00 13,985.00 13,985.00 13,985.00 0.0K
13:41 13,970.00 13,980.00 13,970.00 13,980.00 0.1K
13:44 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
13:45 13,970.00 13,970.00 13,970.00 13,970.00 0.0K
13:46 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:02 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:06 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
14:08 13,975.00 13,975.00 13,975.00 13,975.00 4.4K
14:12 13,985.00 13,990.00 13,985.00 13,990.00 0.1K
14:18 13,985.00 13,990.00 13,985.00 13,990.00 0.4K
14:19 13,990.00 13,990.00 13,990.00 13,990.00 3.0K
14:20 13,990.00 13,990.00 13,990.00 13,990.00 0.0K
14:22 13,995.00 14,000.00 13,995.00 14,000.00 0.2K
14:23 14,000.00 14,010.00 14,000.00 14,010.00 0.3K
14:25 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
14:27 13,980.00 13,980.00 13,980.00 13,980.00 0.0K
14:28 13,980.00 13,980.00 13,975.00 13,975.00 0.1K
14:34 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
14:36 13,975.00 14,005.00 13,975.00 14,005.00 0.2K
14:37 13,970.00 14,005.00 13,970.00 14,005.00 0.1K
14:39 14,005.00 14,005.00 14,005.00 14,005.00 0.1K
14:40 14,005.00 14,050.00 14,005.00 14,050.00 0.1K
14:41 14,050.00 14,050.00 14,050.00 14,050.00 0.1K
14:46 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
14:51 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
14:52 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
14:53 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
14:55 13,975.00 14,050.00 13,975.00 13,975.00 0.0K
14:56 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
15:01 13,975.00 13,975.00 13,975.00 13,975.00 0.0K
15:02 13,975.00 13,975.00 13,975.00 13,975.00 0.3K
15:09 14,025.00 14,025.00 14,025.00 14,025.00 0.0K
15:10 14,025.00 14,025.00 14,025.00 14,025.00 0.1K
15:12 14,025.00 14,025.00 14,025.00 14,025.00 0.1K
15:13 14,025.00 14,025.00 14,025.00 14,025.00 0.0K
15:15 13,980.00 13,980.00 13,975.00 13,975.00 1.0K
15:29 14,025.00 14,025.00 14,025.00 14,025.00 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