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 10,965.00 10,965.00 10,965.00 10,965.00 0.2K
09:01 10,965.00 10,965.00 10,960.00 10,960.00 2.0K
09:02 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
09:03 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
09:04 10,960.00 10,985.00 10,950.00 10,985.00 2.4K
09:05 10,985.00 10,985.00 10,985.00 10,985.00 0.2K
09:06 10,985.00 11,050.00 10,985.00 11,050.00 1.1K
09:07 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:08 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
09:09 11,030.00 11,030.00 10,950.00 10,950.00 0.8K
09:10 10,950.00 10,950.00 10,950.00 10,950.00 0.1K
09:11 11,030.00 11,030.00 11,005.00 11,005.00 1.0K
09:12 11,030.00 11,030.00 11,030.00 11,030.00 0.3K
09:13 11,025.00 11,025.00 11,020.00 11,020.00 3.6K
09:14 11,020.00 11,025.00 11,020.00 11,025.00 3.1K
09:15 11,025.00 11,025.00 11,015.00 11,015.00 1.5K
09:16 11,012.00 11,012.00 11,005.00 11,010.00 2.1K
09:17 11,012.00 11,012.00 11,000.00 11,000.00 0.7K
09:18 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:19 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:20 10,950.00 10,950.00 10,950.00 10,950.00 0.8K
09:21 10,950.00 10,995.00 10,950.00 10,950.00 0.2K
09:22 10,955.00 10,955.00 10,950.00 10,950.00 0.4K
09:23 10,950.00 10,950.00 10,940.00 10,940.00 1.6K
09:24 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
09:25 10,935.00 10,935.00 10,935.00 10,935.00 1.3K
09:26 10,935.00 10,935.00 10,920.00 10,920.00 4.1K
09:27 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:30 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:31 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:32 10,920.00 10,920.00 10,920.00 10,920.00 0.1K
09:33 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:37 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:39 10,920.00 10,920.00 10,920.00 10,920.00 0.1K
09:40 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:42 10,920.00 10,920.00 10,920.00 10,920.00 0.1K
09:43 10,915.00 10,925.00 10,915.00 10,925.00 0.0K
09:45 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:47 10,915.00 10,915.00 10,885.00 10,885.00 4.2K
09:48 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:53 10,890.00 10,925.00 10,890.00 10,890.00 0.0K
09:54 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
09:55 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
09:58 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
10:03 10,890.00 10,890.00 10,885.00 10,885.00 0.1K
10:04 10,885.00 10,885.00 10,880.00 10,880.00 0.1K
10:05 10,880.00 10,880.00 10,845.00 10,845.00 0.2K
10:06 10,950.00 10,950.00 10,845.00 10,845.00 9.3K
10:07 10,965.00 10,965.00 10,855.00 10,855.00 0.1K
10:11 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
10:12 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
10:13 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
10:17 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:18 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
10:19 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
10:20 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
10:21 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:23 10,905.00 10,905.00 10,905.00 10,905.00 0.0K
10:24 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:25 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:27 10,950.00 10,950.00 10,950.00 10,950.00 0.6K
10:28 10,955.00 10,960.00 10,955.00 10,960.00 0.0K
10:30 10,960.00 10,960.00 10,950.00 10,950.00 0.2K
10:31 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
10:32 10,965.00 10,970.00 10,965.00 10,965.00 0.1K
10:33 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:35 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
10:36 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
10:37 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
10:38 10,960.00 10,960.00 10,960.00 10,960.00 0.7K
10:39 10,960.00 10,960.00 10,960.00 10,960.00 1.3K
10:40 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
10:46 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
10:47 10,960.00 10,962.00 10,960.00 10,962.00 1.3K
10:48 10,962.00 10,962.00 10,870.00 10,870.00 2.1K
10:49 10,870.00 10,870.00 10,870.00 10,870.00 0.9K
10:54 10,905.00 10,940.00 10,905.00 10,940.00 0.1K
10:55 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
10:57 10,930.00 10,930.00 10,930.00 10,930.00 0.0K
10:58 10,930.00 10,930.00 10,930.00 10,930.00 0.3K
11:01 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
11:05 10,885.00 10,915.00 10,885.00 10,915.00 0.0K
11:06 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:09 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
11:10 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:15 10,915.00 10,925.00 10,915.00 10,925.00 0.7K
11:16 10,920.00 10,920.00 10,920.00 10,920.00 0.7K
11:17 10,920.00 10,920.00 10,885.00 10,915.00 1.2K
11:18 10,910.00 10,910.00 10,905.00 10,905.00 0.9K
11:19 10,905.00 10,905.00 10,875.00 10,900.00 2.5K
11:22 10,890.00 10,890.00 10,890.00 10,890.00 0.1K
11:23 10,890.00 10,890.00 10,875.00 10,890.00 0.0K
11:24 10,880.00 10,880.00 10,880.00 10,880.00 1.3K
11:33 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
11:34 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
11:35 10,875.00 10,875.00 10,875.00 10,875.00 0.1K
11:37 10,875.00 10,877.00 10,875.00 10,877.00 0.0K
11:44 10,875.00 10,890.00 10,875.00 10,880.00 1.0K
11:45 10,880.00 10,885.00 10,880.00 10,885.00 0.1K
11:47 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:48 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
11:51 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:55 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:56 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
11:57 10,885.00 10,895.00 10,885.00 10,895.00 1.0K
11:58 10,895.00 10,900.00 10,895.00 10,900.00 1.1K
11:59 10,905.00 10,905.00 10,905.00 10,905.00 1.0K
12:00 10,905.00 10,945.00 10,905.00 10,945.00 3.2K
12:01 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
12:03 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
12:10 10,935.00 10,960.00 10,935.00 10,960.00 0.2K
12:11 10,955.00 10,960.00 10,955.00 10,960.00 0.1K
12:14 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
12:16 10,955.00 10,960.00 10,955.00 10,960.00 0.4K
12:17 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
12:22 10,945.00 10,950.00 10,945.00 10,950.00 1.6K
12:23 10,950.00 10,955.00 10,950.00 10,955.00 0.3K
12:24 10,955.00 10,965.00 10,955.00 10,965.00 0.1K
12:25 10,965.00 10,965.00 10,965.00 10,965.00 0.2K
12:33 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
12:34 10,965.00 10,965.00 10,920.00 10,920.00 0.2K
12:48 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
12:54 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
12:56 10,960.00 10,960.00 10,960.00 10,960.00 1.7K
12:57 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
12:58 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
13:03 10,950.00 10,950.00 10,950.00 10,950.00 0.5K
13:04 10,950.00 10,955.00 10,950.00 10,950.00 4.2K
13:05 10,940.00 10,940.00 10,940.00 10,940.00 4.2K
13:06 10,935.00 10,935.00 10,915.00 10,915.00 3.6K
13:07 10,915.00 10,915.00 10,910.00 10,910.00 4.5K
13:08 10,905.00 10,905.00 10,905.00 10,905.00 6.3K
13:09 10,905.00 10,905.00 10,895.00 10,895.00 4.7K
13:10 10,895.00 10,895.00 10,895.00 10,895.00 2.1K
13:11 10,895.00 10,895.00 10,895.00 10,895.00 6.6K
13:12 10,890.00 10,890.00 10,875.00 10,875.00 0.3K
13:13 10,870.00 10,875.00 10,870.00 10,870.00 0.8K
13:14 10,870.00 10,870.00 10,860.00 10,870.00 1.0K
13:18 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
13:19 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
13:20 10,875.00 10,875.00 10,860.00 10,860.00 0.0K
13:26 10,875.00 10,940.00 10,875.00 10,940.00 3.0K
13:27 10,950.00 10,955.00 10,950.00 10,955.00 9.3K
13:28 10,955.00 10,965.00 10,955.00 10,965.00 0.2K
13:29 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
13:30 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
13:37 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
13:39 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
13:40 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
13:47 10,965.00 10,965.00 10,960.00 10,960.00 0.1K
13:48 10,960.00 10,962.00 10,960.00 10,962.00 0.5K
13:49 10,962.00 10,962.00 10,962.00 10,962.00 0.5K
13:50 10,962.00 10,962.00 10,962.00 10,962.00 1.6K
13:51 10,962.00 10,962.00 10,962.00 10,962.00 1.2K
13:52 10,962.00 10,962.00 10,962.00 10,962.00 1.3K
13:53 10,962.00 10,962.00 10,962.00 10,962.00 1.4K
13:54 10,962.00 10,962.00 10,962.00 10,962.00 0.6K
13:55 10,962.00 10,962.00 10,962.00 10,962.00 0.7K
13:56 10,962.00 10,962.00 10,962.00 10,962.00 0.2K
13:57 10,965.00 10,965.00 10,955.00 10,955.00 0.1K
13:58 10,960.00 10,960.00 10,960.00 10,960.00 1.2K
13:59 10,960.00 10,960.00 10,960.00 10,960.00 0.8K
14:00 10,965.00 10,965.00 10,962.00 10,962.00 0.8K
14:01 10,962.00 10,962.00 10,962.00 10,962.00 0.6K
14:02 10,962.00 10,962.00 10,962.00 10,962.00 0.8K
14:03 10,962.00 10,962.00 10,962.00 10,962.00 0.8K
14:04 10,962.00 10,962.00 10,962.00 10,962.00 0.6K
14:05 10,962.00 10,962.00 10,962.00 10,962.00 1.0K
14:06 10,962.00 10,965.00 10,962.00 10,962.00 0.9K
14:07 10,962.00 10,962.00 10,962.00 10,962.00 1.1K
14:08 10,962.00 10,962.00 10,962.00 10,962.00 0.9K
14:09 10,962.00 10,962.00 10,962.00 10,962.00 1.7K
14:10 10,962.00 10,962.00 10,962.00 10,962.00 1.3K
14:11 10,962.00 10,962.00 10,962.00 10,962.00 0.7K
14:13 10,962.00 10,962.00 10,962.00 10,962.00 0.2K
14:14 10,962.00 10,962.00 10,962.00 10,962.00 0.1K
14:18 10,965.00 10,965.00 10,965.00 10,965.00 0.5K
14:26 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
14:36 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
14:41 10,965.00 10,965.00 10,965.00 10,965.00 0.2K
14:48 10,965.00 10,965.00 10,960.00 10,960.00 0.0K
14:49 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
14:52 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
14:53 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
14:56 10,960.00 10,960.00 10,960.00 10,960.00 1.0K
14:57 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
14:58 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
14:59 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
15:00 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
15:01 10,965.00 10,965.00 10,965.00 10,965.00 0.5K
15:02 10,965.00 10,965.00 10,960.00 10,960.00 0.2K
15:03 10,960.00 10,960.00 10,960.00 10,960.00 1.5K
15:05 10,960.00 10,960.00 10,960.00 10,960.00 0.7K
15:08 10,960.00 10,960.00 10,960.00 10,960.00 2.3K
15:09 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
15:10 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
15:11 10,950.00 10,950.00 10,940.00 10,940.00 0.1K
15:12 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
15:15 10,980.00 10,980.00 10,975.00 10,975.00 1.2K
15:16 10,975.00 10,975.00 10,975.00 10,975.00 0.9K
15:18 10,975.00 10,980.00 10,975.00 10,980.00 1.2K
15:19 10,965.00 10,965.00 10,935.00 10,965.00 0.7K
15:29 10,990.00 10,990.00 10,990.00 10,990.00 0.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible