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 10,200.00 10,200.00 10,200.00 10,200.00 0.2K
09:01 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
09:02 10,200.00 10,200.00 10,000.00 10,000.00 0.6K
09:03 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
09:04 10,000.00 10,000.00 9,995.00 10,000.00 0.3K
09:05 10,005.00 10,005.00 10,000.00 10,000.00 0.3K
09:06 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:07 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:08 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:09 10,100.00 10,100.00 10,025.00 10,025.00 0.3K
09:10 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:11 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
09:13 10,180.00 10,180.00 10,180.00 10,180.00 0.1K
09:14 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
09:15 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
09:16 10,180.00 10,187.00 10,180.00 10,187.00 0.1K
09:17 10,190.00 10,192.00 10,075.00 10,075.00 0.8K
09:18 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
09:19 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
09:28 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
09:30 10,100.00 10,150.00 10,100.00 10,150.00 0.0K
09:31 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
09:32 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
09:33 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
09:35 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
09:36 10,150.00 10,165.00 10,150.00 10,165.00 0.0K
09:37 10,165.00 10,165.00 10,165.00 10,165.00 0.2K
09:39 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
09:40 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
09:41 10,170.00 10,190.00 10,170.00 10,190.00 0.1K
09:42 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:43 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:44 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:45 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:49 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:50 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:51 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
09:52 10,185.00 10,185.00 10,175.00 10,175.00 0.0K
09:53 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
09:54 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
09:56 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
09:57 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
09:59 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
10:00 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
10:01 10,185.00 10,185.00 10,185.00 10,185.00 0.1K
10:02 10,185.00 10,185.00 10,185.00 10,185.00 0.2K
10:05 10,180.00 10,180.00 10,180.00 10,180.00 0.3K
10:06 10,175.00 10,190.00 10,160.00 10,160.00 0.4K
10:07 10,160.00 10,160.00 10,160.00 10,160.00 0.2K
10:08 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
10:09 10,160.00 10,190.00 10,160.00 10,190.00 0.0K
10:12 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:15 10,190.00 10,190.00 10,160.00 10,160.00 0.0K
10:18 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
10:22 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:23 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:28 10,190.00 10,190.00 10,190.00 10,190.00 0.1K
10:29 10,190.00 10,190.00 10,190.00 10,190.00 0.4K
10:30 10,190.00 10,205.00 10,190.00 10,205.00 1.7K
10:31 10,205.00 10,210.00 10,205.00 10,205.00 5.4K
10:32 10,205.00 10,210.00 10,200.00 10,200.00 7.4K
10:33 10,200.00 10,200.00 10,200.00 10,200.00 7.7K
10:34 10,205.00 10,205.00 10,205.00 10,205.00 11.7K
10:35 10,200.00 10,200.00 10,200.00 10,200.00 0.2K
10:36 10,165.00 10,165.00 10,165.00 10,165.00 0.5K
10:37 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
10:39 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
10:47 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
10:48 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
10:56 10,190.00 10,190.00 10,190.00 10,190.00 0.1K
10:57 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:58 10,190.00 10,190.00 10,180.00 10,190.00 0.5K
10:59 10,190.00 10,190.00 10,180.00 10,180.00 0.8K
11:00 10,180.00 10,180.00 10,180.00 10,180.00 0.1K
11:01 10,175.00 10,175.00 10,175.00 10,175.00 0.3K
11:02 10,175.00 10,175.00 10,170.00 10,170.00 0.5K
11:03 10,175.00 10,175.00 10,170.00 10,170.00 0.6K
11:04 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
11:05 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
11:07 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
11:08 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
11:12 10,170.00 10,175.00 10,170.00 10,170.00 0.2K
11:13 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
11:18 10,177.00 10,177.00 10,177.00 10,177.00 0.1K
11:20 10,175.00 10,175.00 10,175.00 10,175.00 0.1K
11:22 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
11:23 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
11:25 10,175.00 10,175.00 10,175.00 10,175.00 0.5K
11:26 10,175.00 10,175.00 10,175.00 10,175.00 1.6K
11:27 10,175.00 10,175.00 10,175.00 10,175.00 0.9K
11:28 10,175.00 10,175.00 10,170.00 10,170.00 0.5K
11:29 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
11:31 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
11:32 10,175.00 10,175.00 10,175.00 10,175.00 3.9K
11:33 10,175.00 10,175.00 10,175.00 10,175.00 0.9K
11:34 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
11:37 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
11:41 10,170.00 10,170.00 10,170.00 10,170.00 0.2K
11:44 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
11:57 10,170.00 10,170.00 10,170.00 10,170.00 0.2K
11:58 10,167.00 10,167.00 10,167.00 10,167.00 0.6K
11:59 10,170.00 10,170.00 10,167.00 10,167.00 0.6K
12:00 10,167.00 10,167.00 10,167.00 10,167.00 1.0K
12:01 10,170.00 10,170.00 10,170.00 10,170.00 0.4K
12:02 10,170.00 10,170.00 10,170.00 10,170.00 0.5K
12:03 10,170.00 10,170.00 10,170.00 10,170.00 0.6K
12:04 10,170.00 10,170.00 10,170.00 10,170.00 0.4K
12:09 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:11 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:13 10,175.00 10,175.00 10,175.00 10,175.00 3.5K
12:14 10,175.00 10,175.00 10,175.00 10,175.00 2.1K
12:16 10,165.00 10,165.00 10,160.00 10,160.00 0.1K
12:19 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:20 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:21 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:24 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:26 10,175.00 10,175.00 10,175.00 10,175.00 0.3K
12:31 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:33 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:35 10,170.00 10,175.00 10,170.00 10,175.00 0.0K
12:36 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:44 10,175.00 10,175.00 10,170.00 10,170.00 0.0K
12:47 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
12:48 10,175.00 10,175.00 10,175.00 10,175.00 0.2K
12:50 10,175.00 10,175.00 10,175.00 10,175.00 0.1K
12:51 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
12:52 10,180.00 10,185.00 10,180.00 10,185.00 0.1K
12:54 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
12:56 10,190.00 10,190.00 10,190.00 10,190.00 0.2K
12:57 10,187.00 10,190.00 10,187.00 10,187.00 3.3K
12:58 10,187.00 10,187.00 10,187.00 10,187.00 3.5K
12:59 10,185.00 10,185.00 10,177.00 10,177.00 1.4K
13:00 10,177.00 10,177.00 10,170.00 10,170.00 2.8K
13:01 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
13:03 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:04 10,175.00 10,175.00 10,175.00 10,175.00 1.8K
13:05 10,175.00 10,175.00 10,175.00 10,175.00 1.4K
13:06 10,177.00 10,177.00 10,177.00 10,177.00 0.7K
13:07 10,177.00 10,180.00 10,177.00 10,177.00 0.7K
13:08 10,177.00 10,177.00 10,177.00 10,177.00 1.0K
13:09 10,177.00 10,185.00 10,177.00 10,185.00 1.0K
13:10 10,185.00 10,190.00 10,185.00 10,190.00 1.6K
13:11 10,190.00 10,190.00 10,190.00 10,190.00 2.0K
13:12 10,190.00 10,190.00 10,190.00 10,190.00 2.7K
13:13 10,190.00 10,190.00 10,190.00 10,190.00 3.7K
13:14 10,190.00 10,190.00 10,190.00 10,190.00 2.3K
13:15 10,190.00 10,190.00 10,190.00 10,190.00 1.9K
13:16 10,190.00 10,190.00 10,190.00 10,190.00 1.6K
13:17 10,190.00 10,190.00 10,190.00 10,190.00 1.5K
13:18 10,190.00 10,190.00 10,190.00 10,190.00 0.3K
13:19 10,185.00 10,185.00 10,185.00 10,185.00 0.3K
13:20 10,185.00 10,190.00 10,185.00 10,190.00 0.4K
13:21 10,185.00 10,185.00 10,185.00 10,185.00 0.3K
13:22 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
13:24 10,180.00 10,180.00 10,180.00 10,180.00 0.1K
13:26 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
13:27 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:28 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:29 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:31 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
13:35 10,170.00 10,175.00 10,170.00 10,175.00 0.0K
13:40 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:41 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:42 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:46 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:50 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
13:57 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:58 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
14:02 10,165.00 10,165.00 10,165.00 10,165.00 0.4K
14:05 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
14:07 10,160.00 10,160.00 10,160.00 10,160.00 0.5K
14:11 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:12 10,165.00 10,165.00 10,165.00 10,165.00 0.1K
14:17 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:19 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:22 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:27 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:29 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
14:38 10,160.00 10,160.00 10,155.00 10,155.00 0.3K
14:39 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
14:40 10,140.00 10,155.00 10,140.00 10,145.00 0.0K
14:48 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:58 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:59 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
15:01 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:03 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:04 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:05 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:06 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
15:08 10,135.00 10,135.00 10,090.00 10,090.00 0.3K
15:09 10,085.00 10,085.00 10,060.00 10,060.00 0.3K
15:10 10,055.00 10,055.00 10,035.00 10,035.00 0.1K
15:11 10,030.00 10,030.00 10,010.00 10,025.00 0.0K
15:15 10,140.00 10,140.00 10,140.00 10,140.00 0.5K
15:16 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:18 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
15:19 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
15:29 10,030.00 10,030.00 10,030.00 10,030.00 0.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible