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 14,060.00 14,060.00 14,060.00 14,060.00 1.5K
09:03 14,050.00 14,050.00 14,050.00 14,050.00 0.0K
09:07 14,255.00 14,255.00 14,150.00 14,150.00 0.0K
09:09 14,250.00 14,280.00 14,250.00 14,280.00 0.5K
09:10 14,305.00 14,305.00 14,300.00 14,300.00 0.1K
09:12 14,265.00 14,270.00 14,265.00 14,270.00 0.2K
09:13 14,270.00 14,275.00 14,270.00 14,275.00 0.1K
09:15 14,270.00 14,270.00 14,270.00 14,270.00 0.1K
09:16 14,270.00 14,270.00 14,270.00 14,270.00 0.1K
09:18 14,270.00 14,270.00 14,270.00 14,270.00 0.2K
09:19 14,270.00 14,270.00 14,270.00 14,270.00 0.0K
09:20 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
09:21 14,275.00 14,275.00 14,275.00 14,275.00 0.2K
09:23 14,280.00 14,285.00 14,280.00 14,285.00 0.1K
09:24 14,285.00 14,290.00 14,285.00 14,285.00 0.3K
09:25 14,275.00 14,275.00 14,275.00 14,275.00 0.3K
09:26 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
09:28 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
09:30 14,275.00 14,275.00 14,270.00 14,275.00 0.6K
09:31 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
09:32 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
09:33 14,275.00 14,290.00 14,270.00 14,290.00 1.0K
09:35 14,270.00 14,290.00 14,270.00 14,290.00 0.2K
09:36 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:43 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:44 14,270.00 14,270.00 14,270.00 14,270.00 0.2K
09:45 14,285.00 14,290.00 14,285.00 14,290.00 0.0K
09:46 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:47 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:49 14,275.00 14,275.00 14,275.00 14,275.00 0.2K
09:51 14,275.00 14,275.00 14,265.00 14,265.00 0.8K
09:52 14,270.00 14,270.00 14,270.00 14,270.00 0.0K
09:53 14,265.00 14,265.00 14,265.00 14,265.00 0.1K
09:54 14,270.00 14,270.00 14,270.00 14,270.00 0.2K
09:55 14,270.00 14,270.00 14,270.00 14,270.00 0.0K
09:56 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
09:57 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
10:03 14,300.00 14,300.00 14,300.00 14,300.00 1.1K
10:07 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
10:08 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
10:10 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
10:12 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
10:14 14,270.00 14,295.00 14,270.00 14,295.00 0.0K
10:15 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:17 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:18 14,295.00 14,300.00 14,295.00 14,300.00 0.0K
10:20 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
10:24 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:25 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:29 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:30 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:31 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:32 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:33 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:34 14,295.00 14,295.00 14,290.00 14,290.00 0.0K
10:35 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:36 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:37 14,270.00 14,295.00 14,270.00 14,295.00 0.0K
10:42 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:43 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:48 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:51 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
10:52 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
11:06 14,295.00 14,360.00 14,285.00 14,285.00 1.2K
11:07 14,285.00 14,360.00 14,285.00 14,360.00 0.0K
11:08 14,285.00 14,360.00 14,280.00 14,360.00 0.0K
11:09 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
11:10 14,355.00 14,355.00 14,280.00 14,280.00 0.0K
11:11 14,350.00 14,350.00 14,350.00 14,350.00 0.0K
11:12 14,350.00 14,350.00 14,350.00 14,350.00 0.0K
11:16 14,295.00 14,295.00 14,295.00 14,295.00 0.9K
11:17 14,295.00 14,295.00 14,295.00 14,295.00 0.1K
11:24 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
11:30 14,345.00 14,345.00 14,345.00 14,345.00 0.0K
11:36 14,345.00 14,345.00 14,345.00 14,345.00 0.0K
11:37 14,345.00 14,345.00 14,345.00 14,345.00 0.0K
11:38 14,345.00 14,345.00 14,345.00 14,345.00 0.0K
11:39 14,345.00 14,345.00 14,345.00 14,345.00 0.0K
11:41 14,345.00 14,345.00 14,345.00 14,345.00 0.0K
11:42 14,345.00 14,345.00 14,345.00 14,345.00 0.0K
11:55 14,310.00 14,310.00 14,305.00 14,305.00 0.0K
12:14 14,305.00 14,305.00 14,300.00 14,300.00 0.0K
12:18 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
12:23 14,300.00 14,300.00 14,300.00 14,300.00 0.1K
12:31 14,300.00 14,300.00 14,300.00 14,300.00 0.2K
12:32 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
12:37 14,300.00 14,300.00 14,300.00 14,300.00 0.2K
12:40 14,325.00 14,325.00 14,325.00 14,325.00 0.2K
12:41 14,320.00 14,320.00 14,320.00 14,320.00 0.1K
12:42 14,320.00 14,320.00 14,320.00 14,320.00 0.0K
12:45 14,320.00 14,320.00 14,320.00 14,320.00 0.0K
12:59 14,320.00 14,320.00 14,320.00 14,320.00 0.1K
13:02 14,320.00 14,320.00 14,320.00 14,320.00 0.3K
13:04 14,315.00 14,330.00 14,315.00 14,330.00 1.0K
13:10 14,325.00 14,325.00 14,325.00 14,325.00 0.0K
13:11 14,325.00 14,325.00 14,325.00 14,325.00 0.0K
13:12 14,325.00 14,325.00 14,325.00 14,325.00 0.0K
13:17 14,322.00 14,322.00 14,300.00 14,300.00 0.2K
13:22 14,297.00 14,297.00 14,295.00 14,295.00 0.0K
13:25 14,295.00 14,295.00 14,295.00 14,295.00 0.2K
13:32 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
13:35 14,295.00 14,295.00 14,295.00 14,295.00 0.3K
13:41 14,295.00 14,295.00 14,295.00 14,295.00 0.6K
13:48 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
13:51 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
13:52 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
13:54 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
13:55 14,285.00 14,285.00 14,285.00 14,285.00 0.0K
14:02 14,315.00 14,315.00 14,315.00 14,315.00 0.0K
14:05 14,315.00 14,315.00 14,315.00 14,315.00 0.1K
14:17 14,310.00 14,310.00 14,310.00 14,310.00 0.0K
14:26 14,305.00 14,310.00 14,305.00 14,310.00 0.2K
14:42 14,310.00 14,310.00 14,310.00 14,310.00 0.0K
14:44 14,315.00 14,315.00 14,315.00 14,315.00 0.1K
14:54 14,315.00 14,325.00 14,315.00 14,325.00 0.1K
15:10 14,325.00 14,325.00 14,325.00 14,325.00 0.0K
15:29 14,325.00 14,325.00 14,325.00 14,325.00 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