SamsungActive KoAct Global Quantum Computing Active ETF (0020H0)

0020H0
🏛️ Corée du Sud →
18,180.00
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 10,830.00 10,830.00 10,830.00 10,830.00 0.9K
09:01 10,985.00 11,115.00 10,840.00 11,115.00 1.6K
09:02 11,120.00 11,120.00 11,105.00 11,105.00 1.9K
09:03 10,905.00 10,905.00 10,845.00 10,850.00 0.5K
09:04 10,850.00 10,850.00 10,835.00 10,835.00 0.5K
09:05 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
09:06 10,850.00 10,850.00 10,835.00 10,840.00 0.5K
09:07 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:08 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
09:09 10,840.00 10,840.00 10,837.00 10,837.00 0.2K
09:10 10,840.00 10,840.00 10,837.00 10,840.00 0.1K
09:11 10,840.00 10,840.00 10,835.00 10,835.00 0.5K
09:12 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:13 10,830.00 10,830.00 10,815.00 10,815.00 0.5K
09:14 10,827.00 10,840.00 10,827.00 10,840.00 0.1K
09:15 10,820.00 10,840.00 10,820.00 10,840.00 0.3K
09:16 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
09:17 10,840.00 10,840.00 10,835.00 10,840.00 0.0K
09:18 10,835.00 10,840.00 10,835.00 10,840.00 0.4K
09:19 10,835.00 10,835.00 10,830.00 10,835.00 1.3K
09:20 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:23 10,830.00 10,835.00 10,830.00 10,835.00 0.0K
09:24 10,835.00 10,835.00 10,835.00 10,835.00 3.1K
09:25 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
09:26 10,835.00 10,835.00 10,835.00 10,835.00 2.8K
09:27 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:28 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:29 10,825.00 10,825.00 10,780.00 10,780.00 0.1K
09:30 10,800.00 10,835.00 10,785.00 10,835.00 0.1K
09:31 10,835.00 10,835.00 10,830.00 10,830.00 0.2K
09:32 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
09:33 10,790.00 10,790.00 10,790.00 10,790.00 1.3K
09:34 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
09:35 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
09:38 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:40 10,830.00 10,835.00 10,830.00 10,835.00 0.1K
09:42 10,835.00 10,835.00 10,830.00 10,830.00 0.1K
09:43 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:44 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:45 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:46 10,835.00 10,835.00 10,830.00 10,830.00 0.1K
09:47 10,835.00 10,835.00 10,830.00 10,830.00 0.4K
09:48 10,830.00 10,832.00 10,827.00 10,827.00 1.9K
09:49 10,830.00 10,830.00 10,830.00 10,830.00 1.4K
09:50 10,832.00 10,832.00 10,800.00 10,815.00 1.3K
09:51 10,822.00 10,830.00 10,822.00 10,825.00 0.9K
09:52 10,830.00 10,835.00 10,825.00 10,835.00 2.1K
09:53 10,830.00 10,830.00 10,827.00 10,830.00 2.0K
09:54 10,830.00 10,832.00 10,830.00 10,830.00 1.4K
09:55 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:56 10,835.00 10,835.00 10,830.00 10,830.00 0.1K
09:57 10,832.00 10,832.00 10,830.00 10,830.00 1.7K
09:58 10,830.00 10,832.00 10,830.00 10,832.00 0.8K
09:59 10,832.00 10,832.00 10,830.00 10,830.00 0.6K
10:00 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:01 10,832.00 10,832.00 10,832.00 10,832.00 0.5K
10:02 10,832.00 10,832.00 10,832.00 10,832.00 2.4K
10:03 10,832.00 10,832.00 10,830.00 10,832.00 2.9K
10:04 10,832.00 10,835.00 10,830.00 10,832.00 3.1K
10:05 10,832.00 10,832.00 10,830.00 10,832.00 3.8K
10:06 10,832.00 10,832.00 10,832.00 10,832.00 4.9K
10:07 10,832.00 10,835.00 10,832.00 10,832.00 3.9K
10:08 10,832.00 10,832.00 10,830.00 10,832.00 1.6K
10:09 10,832.00 10,832.00 10,832.00 10,832.00 2.0K
10:10 10,832.00 10,832.00 10,832.00 10,832.00 0.4K
10:11 10,832.00 10,832.00 10,832.00 10,832.00 2.2K
10:12 10,832.00 10,832.00 10,830.00 10,832.00 3.3K
10:13 10,832.00 10,832.00 10,832.00 10,832.00 4.2K
10:14 10,832.00 10,832.00 10,832.00 10,832.00 1.8K
10:17 10,832.00 10,832.00 10,830.00 10,830.00 1.2K
10:18 10,827.00 10,827.00 10,827.00 10,827.00 0.0K
10:19 10,827.00 10,827.00 10,827.00 10,827.00 0.2K
10:20 10,827.00 10,827.00 10,827.00 10,827.00 1.0K
10:21 10,827.00 10,827.00 10,827.00 10,827.00 0.9K
10:22 10,827.00 10,827.00 10,827.00 10,827.00 0.1K
10:24 10,830.00 10,830.00 10,830.00 10,830.00 0.6K
10:25 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
10:26 10,832.00 10,832.00 10,832.00 10,832.00 0.1K
10:27 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
10:28 10,832.00 10,832.00 10,832.00 10,832.00 0.0K
10:32 10,832.00 10,832.00 10,830.00 10,830.00 0.8K
10:33 10,825.00 10,825.00 10,825.00 10,825.00 1.0K
10:34 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
10:35 10,820.00 10,820.00 10,820.00 10,820.00 1.0K
10:37 10,825.00 10,825.00 10,820.00 10,820.00 0.5K
10:40 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:41 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
10:42 10,825.00 10,830.00 10,825.00 10,830.00 0.1K
10:44 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
10:46 10,830.00 10,830.00 10,780.00 10,830.00 0.5K
10:47 10,830.00 10,830.00 10,780.00 10,780.00 0.0K
10:49 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:50 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:51 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:55 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:56 10,830.00 10,835.00 10,830.00 10,835.00 0.0K
10:57 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
10:58 10,830.00 10,830.00 10,830.00 10,830.00 1.0K
10:59 10,780.00 10,780.00 10,780.00 10,780.00 0.1K
11:04 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
11:05 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
11:07 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
11:08 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
11:09 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
11:10 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:11 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:12 10,835.00 10,835.00 10,830.00 10,830.00 0.0K
11:14 10,825.00 10,825.00 10,825.00 10,825.00 0.5K
11:16 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:18 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
11:19 10,845.00 10,850.00 10,845.00 10,850.00 3.4K
11:20 10,845.00 10,845.00 10,825.00 10,825.00 0.1K
11:21 10,845.00 10,845.00 10,845.00 10,845.00 3.9K
11:22 10,845.00 10,845.00 10,845.00 10,845.00 1.1K
11:23 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
11:24 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
11:26 10,830.00 10,845.00 10,830.00 10,845.00 0.0K
11:27 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
11:28 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:29 10,840.00 10,840.00 10,840.00 10,840.00 0.7K
11:30 10,815.00 10,815.00 10,785.00 10,785.00 0.2K
11:38 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:41 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:42 10,795.00 10,795.00 10,790.00 10,790.00 0.1K
11:44 10,795.00 10,795.00 10,795.00 10,795.00 0.2K
11:59 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:03 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:04 10,825.00 10,825.00 10,825.00 10,825.00 0.9K
12:05 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
12:06 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
12:08 10,825.00 10,825.00 10,825.00 10,825.00 1.1K
12:11 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
12:13 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
12:14 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:15 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
12:16 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:17 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:18 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
12:19 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:21 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
12:22 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
12:23 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:24 10,830.00 10,830.00 10,830.00 10,830.00 0.4K
12:25 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:26 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:27 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
12:28 10,830.00 10,830.00 10,820.00 10,820.00 0.5K
12:29 10,830.00 10,830.00 10,830.00 10,830.00 0.4K
12:31 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:32 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:36 10,830.00 10,830.00 10,830.00 10,830.00 0.3K
12:37 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
12:39 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:41 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:42 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:44 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:46 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:48 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:54 10,830.00 10,830.00 10,830.00 10,830.00 4.7K
12:55 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:56 10,830.00 10,830.00 10,825.00 10,825.00 1.7K
12:57 10,820.00 10,820.00 10,820.00 10,820.00 0.8K
12:59 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
13:00 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
13:01 10,820.00 10,820.00 10,820.00 10,820.00 1.0K
13:03 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
13:04 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
13:05 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
13:06 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
13:10 10,820.00 10,825.00 10,820.00 10,825.00 0.2K
13:11 10,825.00 10,825.00 10,825.00 10,825.00 0.5K
13:12 10,825.00 10,830.00 10,825.00 10,825.00 0.2K
13:14 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:17 10,830.00 10,830.00 10,830.00 10,830.00 4.6K
13:19 10,830.00 10,830.00 10,827.00 10,827.00 1.6K
13:20 10,827.00 10,830.00 10,827.00 10,830.00 1.6K
13:21 10,830.00 10,830.00 10,825.00 10,825.00 1.2K
13:22 10,825.00 10,825.00 10,825.00 10,825.00 0.8K
13:23 10,825.00 10,825.00 10,825.00 10,825.00 1.8K
13:24 10,825.00 10,825.00 10,822.00 10,822.00 1.9K
13:25 10,825.00 10,827.00 10,822.00 10,825.00 2.5K
13:26 10,822.00 10,822.00 10,822.00 10,822.00 0.8K
13:28 10,822.00 10,822.00 10,822.00 10,822.00 0.7K
13:29 10,822.00 10,822.00 10,822.00 10,822.00 0.0K
13:30 10,822.00 10,822.00 10,822.00 10,822.00 0.2K
13:31 10,820.00 10,820.00 10,817.00 10,817.00 0.5K
13:32 10,817.00 10,820.00 10,817.00 10,820.00 0.8K
13:36 10,817.00 10,817.00 10,817.00 10,817.00 0.1K
13:40 10,817.00 10,817.00 10,817.00 10,817.00 0.5K
13:45 10,817.00 10,817.00 10,817.00 10,817.00 0.0K
13:48 10,817.00 10,817.00 10,817.00 10,817.00 0.3K
13:50 10,817.00 10,817.00 10,817.00 10,817.00 0.8K
13:51 10,817.00 10,817.00 10,817.00 10,817.00 1.9K
13:52 10,817.00 10,817.00 10,817.00 10,817.00 1.9K
13:53 10,817.00 10,817.00 10,817.00 10,817.00 0.8K
13:56 10,817.00 10,817.00 10,817.00 10,817.00 0.0K
13:57 10,817.00 10,817.00 10,817.00 10,817.00 0.1K
13:59 10,817.00 10,817.00 10,817.00 10,817.00 0.0K
14:02 10,817.00 10,817.00 10,817.00 10,817.00 0.0K
14:04 10,817.00 10,817.00 10,817.00 10,817.00 0.0K
14:11 10,817.00 10,817.00 10,817.00 10,817.00 0.1K
14:20 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
14:22 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
14:23 10,817.00 10,817.00 10,815.00 10,815.00 0.2K
14:24 10,812.00 10,815.00 10,812.00 10,815.00 2.4K
14:25 10,815.00 10,815.00 10,815.00 10,815.00 0.5K
14:27 10,812.00 10,812.00 10,812.00 10,812.00 0.7K
14:28 10,812.00 10,812.00 10,812.00 10,812.00 0.8K
14:29 10,815.00 10,830.00 10,815.00 10,820.00 9.7K
14:30 10,820.00 10,820.00 10,820.00 10,820.00 0.5K
14:33 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
14:34 10,810.00 10,810.00 10,810.00 10,810.00 1.1K
14:37 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
14:38 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
14:39 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
14:42 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
14:43 10,820.00 10,825.00 10,820.00 10,825.00 0.5K
14:45 10,825.00 10,825.00 10,825.00 10,825.00 0.3K
14:46 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:50 10,830.00 10,830.00 10,830.00 10,830.00 0.8K
14:52 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:53 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
14:54 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:56 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:57 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
15:00 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
15:03 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
15:07 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
15:14 10,827.00 10,827.00 10,827.00 10,827.00 0.0K
15:15 10,825.00 10,825.00 10,825.00 10,825.00 0.6K
15:18 10,825.00 10,830.00 10,825.00 10,825.00 5.9K
15:19 10,825.00 10,825.00 10,825.00 10,825.00 2.7K
15:29 10,825.00 10,825.00 10,825.00 10,825.00 0.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible