SamsungActive KoAct Global Quantum Computing Active ETF (0020H0)

0020H0
🏛️ Corée du Sud →
18,230.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 16,305.00 16,305.00 16,305.00 16,305.00 0.0K
09:01 16,305.00 16,480.00 16,305.00 16,480.00 0.0K
09:02 16,480.00 16,485.00 16,480.00 16,485.00 0.1K
09:03 16,495.00 16,495.00 16,335.00 16,335.00 0.7K
09:04 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
09:05 16,375.00 16,375.00 16,350.00 16,360.00 5.9K
09:06 16,360.00 16,370.00 16,360.00 16,370.00 3.1K
09:07 16,470.00 16,470.00 16,470.00 16,470.00 0.0K
09:08 16,370.00 16,370.00 16,365.00 16,365.00 1.3K
09:09 16,455.00 16,455.00 16,450.00 16,450.00 0.0K
09:10 16,435.00 16,440.00 16,435.00 16,435.00 0.2K
09:11 16,435.00 16,435.00 16,435.00 16,435.00 0.0K
09:12 16,405.00 16,435.00 16,405.00 16,435.00 0.1K
09:13 16,435.00 16,435.00 16,435.00 16,435.00 0.0K
09:14 16,440.00 16,460.00 16,440.00 16,455.00 0.2K
09:15 16,455.00 16,455.00 16,455.00 16,455.00 0.0K
09:16 16,455.00 16,455.00 16,455.00 16,455.00 0.0K
09:17 16,455.00 16,465.00 16,455.00 16,460.00 0.1K
09:18 16,465.00 16,465.00 16,465.00 16,465.00 0.0K
09:19 16,465.00 16,465.00 16,455.00 16,455.00 0.0K
09:20 16,460.00 16,460.00 16,450.00 16,450.00 0.1K
09:21 16,435.00 16,465.00 16,430.00 16,430.00 0.3K
09:22 16,430.00 16,430.00 16,430.00 16,430.00 0.2K
09:23 16,430.00 16,430.00 16,420.00 16,420.00 3.0K
09:24 16,425.00 16,425.00 16,425.00 16,425.00 0.0K
09:25 16,425.00 16,425.00 16,425.00 16,425.00 0.5K
09:26 16,460.00 16,460.00 16,460.00 16,460.00 0.0K
09:27 16,460.00 16,460.00 16,425.00 16,425.00 0.0K
09:29 16,430.00 16,430.00 16,430.00 16,430.00 0.0K
09:30 16,450.00 16,450.00 16,435.00 16,435.00 0.3K
09:31 16,450.00 16,450.00 16,430.00 16,430.00 0.8K
09:32 16,430.00 16,450.00 16,430.00 16,450.00 0.5K
09:33 16,435.00 16,450.00 16,435.00 16,450.00 0.7K
09:34 16,440.00 16,450.00 16,425.00 16,450.00 0.7K
09:35 16,450.00 16,450.00 16,440.00 16,440.00 0.7K
09:37 16,440.00 16,445.00 16,440.00 16,445.00 1.4K
09:38 16,445.00 16,450.00 16,430.00 16,430.00 1.7K
09:40 16,450.00 16,450.00 16,430.00 16,430.00 0.9K
09:41 16,450.00 16,450.00 16,430.00 16,450.00 0.0K
09:42 16,450.00 16,455.00 16,435.00 16,455.00 0.0K
09:43 16,450.00 16,455.00 16,450.00 16,455.00 0.0K
09:44 16,450.00 16,450.00 16,450.00 16,450.00 0.0K
09:45 16,445.00 16,455.00 16,445.00 16,455.00 0.1K
09:46 16,435.00 16,455.00 16,435.00 16,455.00 0.0K
09:47 16,455.00 16,455.00 16,455.00 16,455.00 0.0K
09:48 16,452.00 16,460.00 16,452.00 16,460.00 0.0K
09:50 16,450.00 16,460.00 16,450.00 16,460.00 2.5K
09:51 16,465.00 16,465.00 16,460.00 16,460.00 0.6K
09:52 16,460.00 16,460.00 16,460.00 16,460.00 0.4K
09:53 16,435.00 16,440.00 16,435.00 16,440.00 0.1K
09:54 16,440.00 16,440.00 16,435.00 16,435.00 0.2K
09:55 16,435.00 16,435.00 16,435.00 16,435.00 0.3K
09:56 16,435.00 16,435.00 16,430.00 16,430.00 0.3K
09:58 16,455.00 16,470.00 16,455.00 16,455.00 0.4K
10:02 16,465.00 16,465.00 16,465.00 16,465.00 0.0K
10:03 16,465.00 16,465.00 16,455.00 16,455.00 0.3K
10:04 16,455.00 16,455.00 16,440.00 16,440.00 0.5K
10:05 16,455.00 16,455.00 16,455.00 16,455.00 0.0K
10:06 16,455.00 16,465.00 16,435.00 16,435.00 0.1K
10:07 16,440.00 16,460.00 16,435.00 16,435.00 0.1K
10:08 16,435.00 16,465.00 16,435.00 16,440.00 0.1K
10:09 16,465.00 16,465.00 16,465.00 16,465.00 1.4K
10:10 16,470.00 16,470.00 16,465.00 16,465.00 0.2K
10:11 16,465.00 16,475.00 16,465.00 16,475.00 1.8K
10:12 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:13 16,475.00 16,480.00 16,475.00 16,480.00 0.0K
10:15 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:16 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:17 16,475.00 16,475.00 16,475.00 16,475.00 0.0K
10:18 16,475.00 16,475.00 16,475.00 16,475.00 0.0K
10:19 16,480.00 16,480.00 16,480.00 16,480.00 0.2K
10:20 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:21 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:22 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:23 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:24 16,480.00 16,480.00 16,480.00 16,480.00 0.7K
10:25 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:26 16,477.00 16,480.00 16,475.00 16,480.00 0.0K
10:27 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:28 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:29 16,480.00 16,480.00 16,480.00 16,480.00 1.0K
10:30 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:31 16,480.00 16,480.00 16,480.00 16,480.00 0.1K
10:32 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:34 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:35 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:36 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:37 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:38 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:39 16,480.00 16,480.00 16,480.00 16,480.00 1.3K
10:40 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:41 16,480.00 16,480.00 16,480.00 16,480.00 0.0K
10:42 16,480.00 16,490.00 16,475.00 16,475.00 1.1K
10:43 16,495.00 16,495.00 16,495.00 16,495.00 0.5K
10:44 16,495.00 16,495.00 16,495.00 16,495.00 0.3K
10:45 16,495.00 16,495.00 16,495.00 16,495.00 0.0K
10:46 16,495.00 16,495.00 16,495.00 16,495.00 0.0K
10:47 16,495.00 16,500.00 16,495.00 16,500.00 1.2K
10:48 16,510.00 16,515.00 16,510.00 16,515.00 2.0K
10:49 16,540.00 16,540.00 16,540.00 16,540.00 0.7K
10:50 16,540.00 16,540.00 16,540.00 16,540.00 0.0K
10:51 16,605.00 16,605.00 16,605.00 16,605.00 0.2K
10:52 16,600.00 16,610.00 16,530.00 16,530.00 12.0K
10:53 16,590.00 16,590.00 16,590.00 16,590.00 0.0K
10:58 16,590.00 16,590.00 16,590.00 16,590.00 0.1K
10:59 16,580.00 16,580.00 16,580.00 16,580.00 0.0K
11:00 16,590.00 16,605.00 16,550.00 16,550.00 2.2K
11:02 16,600.00 16,600.00 16,600.00 16,600.00 0.0K
11:03 16,600.00 16,600.00 16,595.00 16,595.00 0.0K
11:04 16,600.00 16,600.00 16,600.00 16,600.00 0.0K
11:08 16,595.00 16,595.00 16,595.00 16,595.00 0.0K
11:09 16,595.00 16,595.00 16,595.00 16,595.00 0.0K
11:10 16,590.00 16,590.00 16,590.00 16,590.00 0.0K
11:11 16,590.00 16,590.00 16,570.00 16,570.00 0.3K
11:12 16,585.00 16,585.00 16,585.00 16,585.00 0.0K
11:13 16,585.00 16,585.00 16,585.00 16,585.00 0.0K
11:14 16,585.00 16,585.00 16,585.00 16,585.00 0.0K
11:15 16,585.00 16,585.00 16,565.00 16,565.00 2.0K
11:19 16,605.00 16,605.00 16,600.00 16,600.00 0.0K
11:21 16,600.00 16,600.00 16,600.00 16,600.00 0.0K
11:23 16,600.00 16,600.00 16,595.00 16,595.00 0.2K
11:24 16,595.00 16,595.00 16,575.00 16,575.00 0.0K
11:25 16,592.00 16,610.00 16,575.00 16,575.00 0.4K
11:26 16,575.00 16,575.00 16,575.00 16,575.00 0.0K
11:27 16,590.00 16,605.00 16,575.00 16,575.00 0.1K
11:28 16,575.00 16,575.00 16,575.00 16,575.00 0.0K
11:29 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
11:30 16,595.00 16,595.00 16,595.00 16,595.00 0.0K
11:33 16,602.00 16,602.00 16,595.00 16,595.00 0.1K
11:34 16,602.00 16,602.00 16,602.00 16,602.00 0.0K
11:35 16,610.00 16,610.00 16,595.00 16,595.00 0.0K
11:37 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
11:39 16,605.00 16,605.00 16,605.00 16,605.00 0.0K
11:40 16,605.00 16,605.00 16,605.00 16,605.00 0.1K
11:41 16,610.00 16,610.00 16,610.00 16,610.00 0.2K
11:43 16,610.00 16,610.00 16,600.00 16,600.00 0.1K
11:45 16,610.00 16,610.00 16,610.00 16,610.00 0.1K
11:46 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
11:47 16,610.00 16,615.00 16,610.00 16,615.00 0.1K
11:48 16,610.00 16,610.00 16,610.00 16,610.00 0.1K
11:50 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
11:51 16,610.00 16,610.00 16,610.00 16,610.00 0.0K
11:52 16,610.00 16,615.00 16,610.00 16,615.00 0.1K
11:53 16,615.00 16,615.00 16,615.00 16,615.00 0.0K
11:54 16,615.00 16,615.00 16,610.00 16,610.00 0.2K
11:59 16,620.00 16,620.00 16,620.00 16,620.00 0.0K
12:00 16,620.00 16,620.00 16,620.00 16,620.00 0.3K
12:01 16,620.00 16,620.00 16,620.00 16,620.00 0.2K
12:02 16,620.00 16,620.00 16,620.00 16,620.00 0.8K
12:03 16,620.00 16,635.00 16,620.00 16,620.00 0.3K
12:04 16,635.00 16,635.00 16,610.00 16,610.00 0.4K
12:07 16,610.00 16,610.00 16,610.00 16,610.00 0.4K
12:09 16,635.00 16,635.00 16,635.00 16,635.00 0.0K
12:10 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
12:12 16,630.00 16,630.00 16,605.00 16,605.00 0.0K
12:13 16,635.00 16,635.00 16,635.00 16,635.00 0.0K
12:15 16,630.00 16,630.00 16,630.00 16,630.00 0.1K
12:19 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
12:20 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
12:23 16,630.00 16,630.00 16,630.00 16,630.00 0.0K
12:24 16,635.00 16,645.00 16,635.00 16,645.00 0.3K
12:26 16,650.00 16,650.00 16,645.00 16,645.00 0.0K
12:27 16,650.00 16,650.00 16,650.00 16,650.00 0.1K
12:30 16,650.00 16,650.00 16,650.00 16,650.00 0.0K
12:34 16,650.00 16,650.00 16,650.00 16,650.00 0.1K
12:35 16,670.00 16,670.00 16,635.00 16,635.00 0.0K
12:36 16,640.00 16,640.00 16,640.00 16,640.00 0.0K
12:39 16,645.00 16,670.00 16,645.00 16,670.00 0.0K
12:40 16,670.00 16,670.00 16,670.00 16,670.00 0.4K
12:44 16,670.00 16,670.00 16,670.00 16,670.00 0.0K
12:46 16,675.00 16,675.00 16,670.00 16,670.00 0.1K
12:48 16,670.00 16,670.00 16,670.00 16,670.00 0.0K
12:50 16,670.00 16,680.00 16,670.00 16,680.00 0.0K
12:52 16,680.00 16,680.00 16,680.00 16,680.00 0.2K
12:53 16,680.00 16,680.00 16,670.00 16,680.00 0.3K
12:54 16,680.00 16,680.00 16,680.00 16,680.00 0.2K
12:55 16,680.00 16,680.00 16,680.00 16,680.00 0.2K
12:56 16,680.00 16,680.00 16,680.00 16,680.00 0.2K
12:57 16,680.00 16,680.00 16,680.00 16,680.00 0.2K
12:58 16,660.00 16,660.00 16,650.00 16,650.00 0.0K
12:59 16,650.00 16,650.00 16,650.00 16,650.00 0.0K
13:04 16,650.00 16,650.00 16,650.00 16,650.00 0.0K
13:06 16,650.00 16,650.00 16,650.00 16,650.00 0.0K
13:07 16,670.00 16,675.00 16,670.00 16,675.00 0.0K
13:08 16,675.00 16,680.00 16,675.00 16,675.00 0.4K
13:09 16,680.00 16,680.00 16,680.00 16,680.00 0.0K
13:10 16,680.00 16,680.00 16,680.00 16,680.00 0.0K
13:11 16,680.00 16,680.00 16,680.00 16,680.00 0.0K
13:12 16,680.00 16,680.00 16,680.00 16,680.00 0.0K
13:14 16,680.00 16,680.00 16,680.00 16,680.00 0.0K
13:15 16,680.00 16,680.00 16,680.00 16,680.00 0.2K
13:17 16,675.00 16,675.00 16,675.00 16,675.00 0.1K
13:20 16,670.00 16,675.00 16,665.00 16,665.00 0.0K
13:21 16,675.00 16,675.00 16,665.00 16,665.00 0.1K
13:23 16,660.00 16,660.00 16,660.00 16,660.00 0.0K
13:24 16,665.00 16,665.00 16,655.00 16,655.00 0.2K
13:26 16,655.00 16,655.00 16,655.00 16,655.00 0.0K
13:28 16,660.00 16,660.00 16,660.00 16,660.00 0.0K
13:29 16,660.00 16,675.00 16,650.00 16,650.00 1.9K
13:30 16,650.00 16,695.00 16,650.00 16,695.00 0.0K
13:31 16,660.00 16,660.00 16,660.00 16,660.00 0.1K
13:32 16,660.00 16,660.00 16,660.00 16,660.00 0.0K
13:33 16,695.00 16,705.00 16,660.00 16,705.00 0.2K
13:34 16,705.00 16,705.00 16,705.00 16,705.00 0.0K
13:35 16,720.00 16,720.00 16,720.00 16,720.00 0.0K
13:37 16,720.00 16,720.00 16,720.00 16,720.00 0.0K
13:38 16,720.00 16,720.00 16,650.00 16,720.00 6.0K
13:40 16,710.00 16,710.00 16,710.00 16,710.00 0.0K
13:42 16,655.00 16,655.00 16,655.00 16,655.00 0.1K
13:43 16,705.00 16,710.00 16,705.00 16,710.00 0.1K
13:44 16,710.00 16,710.00 16,710.00 16,710.00 0.0K
13:45 16,660.00 16,660.00 16,655.00 16,655.00 0.0K
13:46 16,655.00 16,655.00 16,655.00 16,655.00 0.0K
13:47 16,725.00 16,735.00 16,725.00 16,735.00 1.3K
13:48 16,655.00 16,655.00 16,655.00 16,655.00 0.0K
13:49 16,655.00 16,655.00 16,655.00 16,655.00 0.0K
13:50 16,700.00 16,700.00 16,655.00 16,655.00 0.0K
13:51 16,700.00 16,700.00 16,700.00 16,700.00 0.0K
13:52 16,730.00 16,730.00 16,615.00 16,615.00 5.0K
13:54 16,730.00 16,730.00 16,730.00 16,730.00 0.0K
13:56 16,730.00 16,730.00 16,730.00 16,730.00 0.0K
13:58 16,730.00 16,730.00 16,730.00 16,730.00 0.0K
13:59 16,730.00 16,730.00 16,700.00 16,700.00 0.1K
14:00 16,625.00 16,625.00 16,625.00 16,625.00 1.7K
14:01 16,730.00 16,730.00 16,730.00 16,730.00 0.2K
14:02 16,625.00 16,625.00 16,615.00 16,615.00 1.4K
14:03 16,615.00 16,615.00 16,615.00 16,615.00 0.1K
14:06 16,617.00 16,617.00 16,617.00 16,617.00 0.1K
14:07 16,615.00 16,615.00 16,615.00 16,615.00 0.3K
14:09 16,710.00 16,710.00 16,710.00 16,710.00 0.6K
14:11 16,695.00 16,695.00 16,610.00 16,610.00 0.2K
14:12 16,615.00 16,615.00 16,615.00 16,615.00 0.1K
14:14 16,675.00 16,675.00 16,675.00 16,675.00 0.1K
14:15 16,660.00 16,680.00 16,660.00 16,680.00 0.0K
14:16 16,680.00 16,680.00 16,680.00 16,680.00 0.1K
14:18 16,680.00 16,680.00 16,680.00 16,680.00 0.0K
14:19 16,675.00 16,675.00 16,675.00 16,675.00 0.0K
14:21 16,675.00 16,675.00 16,675.00 16,675.00 0.0K
14:22 16,675.00 16,675.00 16,675.00 16,675.00 0.2K
14:24 16,665.00 16,665.00 16,665.00 16,665.00 0.1K
14:27 16,640.00 16,640.00 16,640.00 16,640.00 0.0K
14:28 16,640.00 16,640.00 16,640.00 16,640.00 0.0K
14:29 16,652.00 16,652.00 16,652.00 16,652.00 0.1K
14:30 16,665.00 16,665.00 16,665.00 16,665.00 0.0K
14:31 16,665.00 16,665.00 16,665.00 16,665.00 0.0K
14:32 16,665.00 16,685.00 16,665.00 16,685.00 0.1K
14:33 16,685.00 16,690.00 16,665.00 16,665.00 0.7K
14:34 16,685.00 16,685.00 16,685.00 16,685.00 0.0K
14:35 16,685.00 16,685.00 16,685.00 16,685.00 0.0K
14:36 16,685.00 16,685.00 16,685.00 16,685.00 0.0K
14:40 16,685.00 16,685.00 16,685.00 16,685.00 0.0K
14:41 16,685.00 16,685.00 16,685.00 16,685.00 0.0K
14:43 16,665.00 16,675.00 16,660.00 16,660.00 0.1K
14:44 16,655.00 16,655.00 16,655.00 16,655.00 0.0K
14:46 16,650.00 16,650.00 16,635.00 16,635.00 0.5K
14:49 16,635.00 16,635.00 16,635.00 16,635.00 0.0K
14:50 16,630.00 16,685.00 16,630.00 16,685.00 0.1K
14:51 16,685.00 16,685.00 16,625.00 16,625.00 0.1K
14:54 16,625.00 16,655.00 16,625.00 16,655.00 0.0K
14:55 16,665.00 16,665.00 16,555.00 16,555.00 7.5K
14:57 16,555.00 16,555.00 16,555.00 16,555.00 0.0K
14:59 16,555.00 16,555.00 16,540.00 16,540.00 2.1K
15:00 16,650.00 16,650.00 16,650.00 16,650.00 0.2K
15:02 16,650.00 16,650.00 16,650.00 16,650.00 0.1K
15:03 16,645.00 16,645.00 16,645.00 16,645.00 0.0K
15:04 16,600.00 16,630.00 16,600.00 16,630.00 0.1K
15:05 16,655.00 16,655.00 16,655.00 16,655.00 1.2K
15:06 16,630.00 16,650.00 16,555.00 16,650.00 0.0K
15:07 16,650.00 16,650.00 16,650.00 16,650.00 0.1K
15:08 16,650.00 16,650.00 16,650.00 16,650.00 0.2K
15:09 16,600.00 16,650.00 16,600.00 16,645.00 0.2K
15:10 16,615.00 16,615.00 16,600.00 16,600.00 0.2K
15:12 16,635.00 16,635.00 16,600.00 16,600.00 0.0K
15:15 16,595.00 16,600.00 16,545.00 16,545.00 0.7K
15:16 16,540.00 16,540.00 16,540.00 16,540.00 0.0K
15:17 16,615.00 16,615.00 16,615.00 16,615.00 0.0K
15:18 16,615.00 16,615.00 16,615.00 16,615.00 0.0K
15:19 16,610.00 16,612.00 16,610.00 16,612.00 0.2K
15:29 16,535.00 16,535.00 16,535.00 16,535.00 0.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible