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 18,465.00 18,465.00 18,045.00 18,045.00 1.7K
09:01 18,025.00 18,025.00 17,970.00 17,995.00 0.1K
09:02 17,870.00 17,995.00 17,870.00 17,995.00 0.5K
09:03 18,000.00 18,000.00 17,990.00 17,990.00 0.1K
09:04 17,990.00 18,035.00 17,990.00 18,035.00 0.1K
09:05 18,035.00 18,065.00 18,000.00 18,040.00 0.2K
09:06 18,035.00 18,035.00 18,035.00 18,035.00 3.0K
09:07 18,045.00 18,180.00 18,045.00 18,180.00 0.2K
09:08 18,180.00 18,180.00 17,930.00 17,930.00 3.8K
09:09 17,945.00 17,945.00 17,880.00 17,885.00 0.3K
09:10 17,880.00 17,950.00 17,800.00 17,885.00 0.5K
09:12 17,912.00 17,912.00 17,912.00 17,912.00 0.0K
09:13 17,910.00 17,910.00 17,880.00 17,885.00 0.6K
09:14 17,890.00 17,890.00 17,890.00 17,890.00 0.2K
09:15 17,910.00 17,910.00 17,905.00 17,905.00 1.1K
09:16 17,905.00 17,905.00 17,900.00 17,900.00 0.0K
09:17 17,930.00 17,940.00 17,930.00 17,940.00 0.0K
09:18 17,940.00 17,940.00 17,905.00 17,905.00 0.1K
09:19 17,930.00 17,930.00 17,905.00 17,905.00 0.2K
09:20 17,925.00 17,925.00 17,890.00 17,890.00 0.6K
09:21 17,890.00 17,890.00 17,890.00 17,890.00 1.6K
09:22 17,890.00 17,925.00 17,890.00 17,920.00 0.9K
09:23 17,920.00 17,920.00 17,920.00 17,920.00 0.1K
09:24 17,920.00 17,920.00 17,900.00 17,900.00 0.4K
09:25 17,900.00 17,900.00 17,895.00 17,900.00 0.1K
09:26 17,900.00 17,900.00 17,890.00 17,890.00 0.9K
09:27 17,890.00 17,890.00 17,890.00 17,890.00 1.0K
09:29 17,960.00 17,960.00 17,895.00 17,960.00 5.3K
09:30 17,950.00 17,950.00 17,920.00 17,945.00 0.8K
09:31 17,955.00 17,955.00 17,925.00 17,945.00 0.9K
09:32 17,945.00 17,965.00 17,895.00 17,955.00 3.3K
09:33 17,955.00 17,965.00 17,905.00 17,905.00 3.8K
09:34 17,950.00 17,955.00 17,945.00 17,955.00 3.0K
09:35 17,955.00 17,955.00 17,895.00 17,940.00 0.5K
09:36 17,960.00 17,960.00 17,925.00 17,955.00 3.6K
09:37 17,950.00 17,970.00 17,900.00 17,905.00 8.4K
09:38 17,905.00 17,955.00 17,905.00 17,955.00 0.4K
09:39 17,960.00 17,970.00 17,935.00 17,935.00 0.6K
09:40 17,930.00 17,955.00 17,930.00 17,955.00 0.2K
09:41 17,955.00 17,970.00 17,935.00 17,960.00 0.7K
09:42 17,955.00 17,960.00 17,950.00 17,950.00 0.4K
09:43 17,950.00 17,950.00 17,950.00 17,950.00 1.7K
09:44 17,950.00 17,950.00 17,940.00 17,940.00 0.1K
09:45 17,940.00 17,940.00 17,935.00 17,935.00 0.1K
09:46 17,940.00 17,940.00 17,935.00 17,940.00 0.2K
09:47 17,940.00 17,940.00 17,905.00 17,905.00 1.5K
09:48 17,935.00 17,935.00 17,935.00 17,935.00 0.3K
09:49 17,940.00 17,955.00 17,940.00 17,955.00 0.2K
09:50 17,955.00 17,955.00 17,950.00 17,950.00 0.0K
09:51 17,950.00 17,950.00 17,950.00 17,950.00 0.1K
09:52 17,950.00 17,950.00 17,945.00 17,945.00 0.2K
09:53 17,950.00 17,950.00 17,950.00 17,950.00 0.1K
09:54 17,950.00 17,955.00 17,950.00 17,955.00 0.5K
09:55 17,960.00 17,960.00 17,950.00 17,950.00 0.1K
09:56 17,960.00 17,980.00 17,960.00 17,980.00 0.4K
09:57 17,980.00 17,980.00 17,980.00 17,980.00 0.3K
09:58 17,980.00 17,990.00 17,970.00 17,980.00 0.8K
09:59 17,980.00 17,990.00 17,980.00 17,980.00 0.2K
10:00 17,980.00 17,995.00 17,980.00 17,985.00 3.1K
10:01 17,985.00 17,995.00 17,985.00 17,995.00 0.4K
10:02 17,995.00 17,995.00 17,995.00 17,995.00 0.0K
10:03 17,990.00 17,990.00 17,990.00 17,990.00 0.0K
10:04 17,990.00 17,990.00 17,980.00 17,980.00 0.1K
10:05 17,980.00 17,985.00 17,980.00 17,985.00 0.5K
10:06 17,985.00 17,985.00 17,980.00 17,980.00 0.2K
10:07 17,970.00 17,975.00 17,970.00 17,970.00 0.1K
10:08 17,970.00 17,980.00 17,915.00 17,975.00 1.6K
10:09 17,925.00 17,975.00 17,915.00 17,975.00 0.6K
10:10 17,970.00 17,970.00 17,920.00 17,970.00 0.0K
10:11 17,965.00 17,975.00 17,965.00 17,970.00 0.2K
10:12 17,970.00 17,970.00 17,970.00 17,970.00 0.4K
10:13 17,970.00 17,970.00 17,970.00 17,970.00 0.2K
10:14 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
10:15 17,970.00 17,970.00 17,950.00 17,950.00 0.0K
10:16 17,950.00 17,950.00 17,925.00 17,925.00 0.8K
10:17 17,925.00 17,950.00 17,920.00 17,950.00 0.4K
10:18 17,950.00 17,950.00 17,950.00 17,950.00 0.2K
10:19 17,955.00 17,955.00 17,955.00 17,955.00 0.0K
10:20 17,942.00 17,942.00 17,942.00 17,942.00 0.0K
10:21 17,942.00 17,942.00 17,940.00 17,940.00 0.0K
10:22 17,940.00 17,950.00 17,940.00 17,950.00 0.3K
10:23 17,930.00 17,970.00 17,930.00 17,970.00 0.6K
10:24 17,965.00 17,975.00 17,965.00 17,975.00 0.5K
10:25 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
10:26 17,970.00 17,970.00 17,945.00 17,965.00 1.0K
10:27 17,965.00 17,970.00 17,965.00 17,970.00 0.4K
10:28 17,970.00 17,970.00 17,970.00 17,970.00 0.5K
10:29 17,975.00 17,975.00 17,970.00 17,970.00 0.1K
10:30 17,970.00 17,970.00 17,970.00 17,970.00 1.4K
10:31 17,970.00 17,980.00 17,965.00 17,980.00 0.6K
10:32 17,975.00 17,980.00 17,960.00 17,980.00 0.0K
10:33 17,975.00 17,975.00 17,950.00 17,950.00 0.2K
10:34 17,970.00 17,970.00 17,950.00 17,970.00 0.3K
10:35 17,950.00 17,950.00 17,950.00 17,950.00 0.6K
10:36 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
10:37 17,975.00 17,975.00 17,975.00 17,975.00 0.1K
10:38 17,975.00 17,975.00 17,975.00 17,975.00 0.1K
10:39 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
10:40 17,975.00 17,975.00 17,970.00 17,975.00 0.0K
10:42 17,975.00 17,975.00 17,965.00 17,965.00 0.2K
10:44 17,975.00 17,975.00 17,970.00 17,970.00 0.0K
10:48 17,970.00 17,970.00 17,965.00 17,970.00 0.3K
10:49 17,955.00 17,970.00 17,945.00 17,945.00 1.3K
10:50 17,945.00 17,975.00 17,945.00 17,970.00 0.2K
10:51 17,970.00 17,970.00 17,970.00 17,970.00 0.1K
10:52 17,965.00 17,970.00 17,965.00 17,970.00 0.0K
10:54 17,975.00 17,980.00 17,975.00 17,980.00 0.0K
10:55 17,985.00 17,985.00 17,985.00 17,985.00 0.0K
10:56 17,985.00 17,985.00 17,985.00 17,985.00 0.0K
10:57 17,980.00 17,985.00 17,980.00 17,985.00 0.0K
10:58 17,985.00 17,985.00 17,980.00 17,980.00 0.4K
10:59 17,985.00 17,985.00 17,980.00 17,980.00 0.0K
11:00 17,980.00 17,980.00 17,980.00 17,980.00 0.2K
11:01 17,980.00 17,980.00 17,975.00 17,975.00 0.4K
11:02 17,975.00 17,980.00 17,960.00 17,960.00 0.3K
11:04 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
11:05 17,980.00 17,980.00 17,980.00 17,980.00 0.6K
11:06 17,980.00 17,980.00 17,980.00 17,980.00 0.1K
11:07 17,985.00 17,985.00 17,985.00 17,985.00 0.1K
11:08 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
11:09 17,985.00 17,985.00 17,980.00 17,980.00 0.2K
11:10 17,980.00 17,980.00 17,980.00 17,980.00 0.4K
11:11 17,980.00 17,980.00 17,975.00 17,975.00 0.1K
11:13 17,960.00 17,960.00 17,960.00 17,960.00 0.0K
11:17 17,985.00 17,985.00 17,965.00 17,965.00 0.1K
11:21 17,990.00 17,990.00 17,990.00 17,990.00 0.0K
11:22 17,990.00 17,990.00 17,990.00 17,990.00 0.1K
11:23 17,990.00 17,990.00 17,990.00 17,990.00 1.7K
11:24 17,990.00 17,990.00 17,970.00 17,970.00 0.1K
11:25 17,985.00 17,990.00 17,985.00 17,990.00 0.0K
11:26 17,980.00 17,990.00 17,970.00 17,970.00 0.1K
11:27 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
11:29 17,985.00 17,985.00 17,985.00 17,985.00 0.5K
11:30 17,985.00 17,985.00 17,975.00 17,985.00 0.0K
11:31 17,985.00 17,985.00 17,985.00 17,985.00 0.6K
11:32 17,985.00 17,985.00 17,980.00 17,980.00 0.0K
11:33 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
11:34 17,980.00 17,980.00 17,980.00 17,980.00 0.1K
11:35 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
11:36 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
11:37 17,980.00 17,985.00 17,980.00 17,985.00 0.0K
11:38 17,980.00 17,985.00 17,980.00 17,985.00 1.7K
11:39 17,985.00 17,985.00 17,985.00 17,985.00 0.0K
11:40 17,980.00 17,980.00 17,970.00 17,970.00 0.5K
11:41 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
11:42 17,980.00 17,980.00 17,980.00 17,980.00 0.1K
11:43 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
11:44 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
11:45 17,975.00 17,975.00 17,975.00 17,975.00 0.2K
11:46 17,980.00 17,980.00 17,975.00 17,975.00 2.2K
11:47 17,975.00 17,975.00 17,975.00 17,975.00 0.2K
11:49 17,965.00 17,965.00 17,965.00 17,965.00 0.0K
11:51 17,985.00 17,985.00 17,985.00 17,985.00 2.8K
11:52 17,990.00 17,990.00 17,990.00 17,990.00 0.1K
11:54 17,990.00 17,990.00 17,990.00 17,990.00 0.1K
11:55 17,985.00 17,990.00 17,985.00 17,990.00 0.1K
11:56 17,990.00 17,990.00 17,990.00 17,990.00 0.1K
11:58 17,980.00 17,980.00 17,965.00 17,965.00 0.0K
12:04 17,965.00 17,975.00 17,965.00 17,975.00 0.0K
12:05 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:06 17,972.00 17,975.00 17,970.00 17,975.00 0.1K
12:07 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
12:08 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
12:09 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:10 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
12:11 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
12:12 17,975.00 17,975.00 17,975.00 17,975.00 0.2K
12:13 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
12:14 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:15 17,980.00 17,980.00 17,975.00 17,975.00 0.0K
12:16 17,975.00 17,975.00 17,965.00 17,965.00 1.5K
12:17 17,965.00 17,965.00 17,965.00 17,965.00 0.1K
12:18 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:19 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
12:20 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:22 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:23 17,975.00 17,975.00 17,975.00 17,975.00 0.1K
12:24 17,970.00 17,970.00 17,970.00 17,970.00 0.2K
12:25 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
12:26 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:27 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:28 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:29 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:31 17,975.00 17,975.00 17,975.00 17,975.00 0.1K
12:34 17,980.00 17,980.00 17,975.00 17,975.00 0.1K
12:36 17,980.00 17,980.00 17,980.00 17,980.00 0.2K
12:37 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:38 17,970.00 17,970.00 17,970.00 17,970.00 0.1K
12:39 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
12:40 17,970.00 17,970.00 17,970.00 17,970.00 0.0K
12:41 17,970.00 17,980.00 17,970.00 17,980.00 0.0K
12:42 17,980.00 17,980.00 17,980.00 17,980.00 0.1K
12:43 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:51 17,980.00 17,980.00 17,980.00 17,980.00 0.1K
12:52 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
12:53 17,980.00 17,980.00 17,975.00 17,975.00 0.0K
12:54 17,980.00 17,980.00 17,975.00 17,975.00 0.0K
12:55 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
12:56 17,980.00 17,980.00 17,975.00 17,980.00 0.1K
12:57 17,980.00 17,980.00 17,975.00 17,980.00 0.2K
12:58 17,980.00 17,980.00 17,980.00 17,980.00 1.3K
13:01 17,980.00 17,980.00 17,980.00 17,980.00 0.6K
13:02 17,975.00 17,975.00 17,975.00 17,975.00 0.0K
13:06 17,985.00 17,985.00 17,985.00 17,985.00 0.0K
13:07 17,985.00 17,985.00 17,985.00 17,985.00 0.0K
13:08 17,980.00 17,980.00 17,980.00 17,980.00 0.0K
13:09 17,985.00 17,985.00 17,985.00 17,985.00 0.1K
13:10 17,980.00 17,980.00 17,975.00 17,975.00 1.2K
13:11 17,990.00 17,990.00 17,990.00 17,990.00 0.0K
13:12 17,990.00 17,990.00 17,990.00 17,990.00 0.0K
13:13 17,990.00 17,990.00 17,990.00 17,990.00 0.5K
13:14 17,995.00 17,995.00 17,995.00 17,995.00 0.0K
13:15 17,995.00 17,995.00 17,995.00 17,995.00 0.1K
13:17 17,995.00 17,995.00 17,995.00 17,995.00 0.0K
13:19 17,995.00 17,995.00 17,990.00 17,990.00 2.6K
13:22 18,000.00 18,000.00 18,000.00 18,000.00 0.2K
13:24 18,025.00 18,025.00 18,025.00 18,025.00 0.0K
13:25 18,020.00 18,020.00 18,000.00 18,000.00 0.1K
13:26 18,020.00 18,020.00 18,000.00 18,000.00 0.0K
13:27 18,020.00 18,020.00 18,020.00 18,020.00 0.5K
13:28 18,005.00 18,005.00 18,005.00 18,005.00 0.0K
13:29 18,000.00 18,020.00 18,000.00 18,020.00 0.1K
13:30 18,015.00 18,020.00 18,010.00 18,020.00 0.0K
13:33 18,005.00 18,010.00 18,005.00 18,010.00 0.1K
13:36 18,030.00 18,100.00 18,030.00 18,100.00 0.0K
13:37 18,115.00 18,115.00 18,115.00 18,115.00 0.0K
13:39 18,115.00 18,115.00 18,115.00 18,115.00 0.0K
13:40 18,115.00 18,125.00 18,115.00 18,125.00 0.1K
13:41 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
13:43 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
13:44 18,120.00 18,120.00 18,120.00 18,120.00 0.1K
13:45 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
13:46 18,120.00 18,120.00 18,120.00 18,120.00 0.0K
13:47 18,120.00 18,120.00 18,115.00 18,115.00 0.0K
13:51 18,115.00 18,115.00 18,115.00 18,115.00 0.0K
13:52 18,120.00 18,120.00 18,115.00 18,115.00 0.1K
13:53 18,120.00 18,130.00 18,120.00 18,130.00 1.2K
13:55 18,130.00 18,130.00 18,130.00 18,130.00 0.2K
13:57 18,130.00 18,130.00 18,125.00 18,125.00 0.1K
13:58 18,125.00 18,125.00 18,125.00 18,125.00 0.0K
13:59 18,120.00 18,120.00 18,115.00 18,115.00 0.1K
14:00 18,115.00 18,115.00 18,115.00 18,115.00 0.1K
14:01 18,115.00 18,115.00 18,115.00 18,115.00 0.5K
14:06 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
14:07 18,125.00 18,130.00 18,125.00 18,130.00 0.1K
14:08 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
14:09 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
14:10 18,125.00 18,125.00 18,115.00 18,115.00 0.1K
14:11 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
14:12 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
14:15 18,125.00 18,125.00 18,125.00 18,125.00 1.1K
14:16 18,125.00 18,125.00 18,125.00 18,125.00 1.1K
14:18 18,120.00 18,120.00 18,120.00 18,120.00 0.1K
14:19 18,120.00 18,120.00 18,120.00 18,120.00 0.2K
14:20 18,120.00 18,125.00 18,120.00 18,125.00 0.2K
14:21 18,125.00 18,125.00 18,125.00 18,125.00 0.0K
14:22 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
14:23 18,125.00 18,130.00 18,125.00 18,125.00 0.1K
14:26 18,125.00 18,125.00 18,125.00 18,125.00 0.0K
14:27 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
14:29 18,130.00 18,130.00 18,120.00 18,120.00 0.6K
14:30 18,120.00 18,130.00 18,120.00 18,130.00 0.0K
14:31 18,130.00 18,135.00 18,130.00 18,135.00 0.0K
14:32 18,135.00 18,135.00 18,135.00 18,135.00 0.0K
14:33 18,135.00 18,135.00 18,130.00 18,130.00 1.0K
14:34 18,120.00 18,120.00 18,000.00 18,115.00 3.9K
14:35 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
14:36 18,000.00 18,000.00 18,000.00 18,000.00 0.0K
14:39 18,110.00 18,110.00 18,110.00 18,110.00 0.1K
14:41 18,125.00 18,140.00 18,125.00 18,140.00 0.1K
14:42 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
14:43 18,110.00 18,110.00 18,110.00 18,110.00 0.0K
14:46 18,135.00 18,135.00 18,135.00 18,135.00 0.9K
14:47 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
14:48 18,130.00 18,130.00 18,130.00 18,130.00 0.2K
14:50 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
14:52 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
14:53 18,115.00 18,115.00 18,115.00 18,115.00 0.1K
14:54 18,115.00 18,115.00 18,115.00 18,115.00 0.1K
14:55 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
14:56 18,115.00 18,115.00 18,115.00 18,115.00 0.1K
14:57 18,115.00 18,115.00 18,115.00 18,115.00 0.1K
14:58 18,115.00 18,115.00 18,110.00 18,110.00 0.2K
15:01 18,130.00 18,130.00 18,130.00 18,130.00 0.2K
15:02 18,125.00 18,130.00 18,125.00 18,130.00 1.2K
15:03 18,110.00 18,110.00 18,100.00 18,100.00 1.2K
15:04 18,040.00 18,040.00 18,005.00 18,005.00 0.1K
15:05 18,005.00 18,005.00 18,005.00 18,005.00 0.2K
15:07 18,030.00 18,030.00 18,030.00 18,030.00 0.0K
15:08 18,030.00 18,030.00 18,030.00 18,030.00 0.1K
15:09 18,010.00 18,010.00 18,010.00 18,010.00 0.1K
15:11 18,010.00 18,010.00 18,010.00 18,010.00 0.0K
15:12 18,010.00 18,015.00 18,010.00 18,015.00 0.0K
15:13 18,015.00 18,025.00 18,015.00 18,025.00 0.1K
15:14 18,025.00 18,030.00 18,025.00 18,030.00 0.0K
15:15 18,030.00 18,030.00 18,030.00 18,030.00 0.1K
15:16 18,035.00 18,040.00 18,035.00 18,040.00 1.1K
15:17 18,040.00 18,040.00 18,040.00 18,040.00 0.1K
15:19 18,040.00 18,045.00 18,040.00 18,045.00 0.0K
15:29 18,040.00 18,040.00 18,040.00 18,040.00 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし