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 18,750.00 18,755.00 18,750.00 18,755.00 0.3K
09:01 18,755.00 18,755.00 18,630.00 18,630.00 0.6K
09:03 18,640.00 18,640.00 18,615.00 18,615.00 2.5K
09:04 18,610.00 18,650.00 18,610.00 18,635.00 1.1K
09:05 18,640.00 18,640.00 18,625.00 18,625.00 0.0K
09:06 18,620.00 18,625.00 18,620.00 18,625.00 0.1K
09:07 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
09:08 18,620.00 18,620.00 18,560.00 18,560.00 0.1K
09:09 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
09:10 18,600.00 18,600.00 18,600.00 18,600.00 0.2K
09:11 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
09:12 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
09:13 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
09:15 18,635.00 18,635.00 18,565.00 18,565.00 0.2K
09:17 18,580.00 18,580.00 18,550.00 18,550.00 0.5K
09:18 18,550.00 18,550.00 18,550.00 18,550.00 0.8K
09:19 18,550.00 18,550.00 18,550.00 18,550.00 0.1K
09:20 18,550.00 18,550.00 18,550.00 18,550.00 0.1K
09:21 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:22 18,530.00 18,530.00 18,450.00 18,450.00 1.0K
09:23 18,450.00 18,450.00 18,450.00 18,450.00 0.1K
09:25 18,515.00 18,515.00 18,450.00 18,450.00 0.1K
09:27 18,455.00 18,455.00 18,450.00 18,450.00 0.1K
09:28 18,450.00 18,450.00 18,450.00 18,450.00 0.1K
09:29 18,450.00 18,450.00 18,450.00 18,450.00 0.4K
09:30 18,505.00 18,505.00 18,450.00 18,505.00 0.4K
09:31 18,500.00 18,500.00 18,430.00 18,430.00 0.5K
09:32 18,430.00 18,525.00 18,430.00 18,525.00 4.8K
09:33 18,525.00 18,530.00 18,525.00 18,530.00 3.4K
09:34 18,530.00 18,535.00 18,530.00 18,535.00 3.4K
09:35 18,525.00 18,525.00 18,515.00 18,515.00 0.0K
09:36 18,490.00 18,540.00 18,490.00 18,535.00 3.4K
09:37 18,525.00 18,545.00 18,525.00 18,545.00 3.4K
09:38 18,545.00 18,545.00 18,545.00 18,545.00 0.1K
09:39 18,545.00 18,545.00 18,500.00 18,500.00 0.2K
09:40 18,545.00 18,545.00 18,540.00 18,540.00 1.6K
09:41 18,540.00 18,545.00 18,505.00 18,545.00 0.0K
09:42 18,545.00 18,545.00 18,505.00 18,505.00 0.2K
09:43 18,545.00 18,545.00 18,545.00 18,545.00 0.2K
09:44 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:45 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:46 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:47 18,545.00 18,545.00 18,545.00 18,545.00 0.1K
09:48 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:49 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:50 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:52 18,545.00 18,545.00 18,520.00 18,545.00 0.2K
09:53 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:54 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:55 18,545.00 18,545.00 18,545.00 18,545.00 0.1K
09:56 18,545.00 18,545.00 18,545.00 18,545.00 0.1K
09:57 18,545.00 18,545.00 18,545.00 18,545.00 0.0K
09:58 18,545.00 18,635.00 18,545.00 18,635.00 1.1K
09:59 18,635.00 18,635.00 18,520.00 18,520.00 0.0K
10:01 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
10:03 18,635.00 18,635.00 18,620.00 18,620.00 0.0K
10:04 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
10:05 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
10:06 18,610.00 18,610.00 18,600.00 18,600.00 0.1K
10:07 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
10:08 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
10:09 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
10:10 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
10:11 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
10:12 18,600.00 18,600.00 18,600.00 18,600.00 0.0K
10:13 18,550.00 18,590.00 18,525.00 18,525.00 0.1K
10:14 18,590.00 18,590.00 18,510.00 18,510.00 0.2K
10:15 18,590.00 18,595.00 18,515.00 18,585.00 0.5K
10:16 18,500.00 18,585.00 18,500.00 18,585.00 0.6K
10:17 18,630.00 18,630.00 18,630.00 18,630.00 0.2K
10:18 18,635.00 18,635.00 18,635.00 18,635.00 0.1K
10:19 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
10:20 18,635.00 18,650.00 18,635.00 18,650.00 1.3K
10:21 18,660.00 18,670.00 18,660.00 18,670.00 1.1K
10:22 18,670.00 18,670.00 18,670.00 18,670.00 1.2K
10:23 18,665.00 18,670.00 18,650.00 18,665.00 1.9K
10:24 18,750.00 18,750.00 18,740.00 18,745.00 0.3K
10:25 18,755.00 18,755.00 18,755.00 18,755.00 0.3K
10:26 18,800.00 18,800.00 18,750.00 18,800.00 0.3K
10:27 18,800.00 18,800.00 18,800.00 18,800.00 0.1K
10:28 18,800.00 18,815.00 18,800.00 18,815.00 0.9K
10:29 18,800.00 18,800.00 18,720.00 18,720.00 6.2K
10:30 18,715.00 18,720.00 18,715.00 18,720.00 0.1K
10:31 18,720.00 18,720.00 18,715.00 18,715.00 0.0K
10:32 18,715.00 18,715.00 18,685.00 18,700.00 0.0K
10:33 18,705.00 18,705.00 18,705.00 18,705.00 0.1K
10:34 18,710.00 18,710.00 18,710.00 18,710.00 0.5K
10:35 18,710.00 18,710.00 18,710.00 18,710.00 1.8K
10:36 18,710.00 18,710.00 18,710.00 18,710.00 0.0K
10:37 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
10:38 18,720.00 18,720.00 18,715.00 18,715.00 0.2K
10:39 18,715.00 18,720.00 18,715.00 18,720.00 0.4K
10:40 18,720.00 18,720.00 18,720.00 18,720.00 0.1K
10:41 18,720.00 18,720.00 18,720.00 18,720.00 0.0K
10:42 18,720.00 18,720.00 18,720.00 18,720.00 0.0K
10:44 18,730.00 18,730.00 18,730.00 18,730.00 1.1K
10:45 18,725.00 18,725.00 18,725.00 18,725.00 0.3K
10:46 18,725.00 18,725.00 18,725.00 18,725.00 0.0K
10:47 18,725.00 18,725.00 18,725.00 18,725.00 0.0K
10:48 18,730.00 18,730.00 18,725.00 18,725.00 0.0K
10:49 18,720.00 18,795.00 18,715.00 18,715.00 0.5K
10:50 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
10:51 18,715.00 18,725.00 18,715.00 18,715.00 0.4K
10:52 18,725.00 18,725.00 18,720.00 18,720.00 0.0K
10:53 18,720.00 18,720.00 18,715.00 18,715.00 3.6K
10:54 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
10:55 18,705.00 18,705.00 18,705.00 18,705.00 0.6K
10:56 18,700.00 18,700.00 18,700.00 18,700.00 0.0K
10:59 18,700.00 18,700.00 18,700.00 18,700.00 0.1K
11:00 18,700.00 18,700.00 18,700.00 18,700.00 0.3K
11:01 18,700.00 18,700.00 18,700.00 18,700.00 0.0K
11:02 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:03 18,700.00 18,700.00 18,695.00 18,695.00 0.1K
11:04 18,695.00 18,695.00 18,695.00 18,695.00 0.5K
11:05 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:06 18,700.00 18,700.00 18,700.00 18,700.00 0.2K
11:07 18,695.00 18,695.00 18,695.00 18,695.00 0.2K
11:08 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:09 18,700.00 18,700.00 18,700.00 18,700.00 0.0K
11:11 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:12 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:14 18,695.00 18,695.00 18,695.00 18,695.00 0.1K
11:15 18,695.00 18,695.00 18,695.00 18,695.00 1.3K
11:16 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:17 18,695.00 18,695.00 18,695.00 18,695.00 1.6K
11:20 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:25 18,700.00 18,700.00 18,700.00 18,700.00 0.0K
11:26 18,700.00 18,700.00 18,700.00 18,700.00 0.0K
11:29 18,695.00 18,695.00 18,695.00 18,695.00 0.9K
11:31 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
11:33 18,700.00 18,700.00 18,700.00 18,700.00 0.0K
11:34 18,700.00 18,710.00 18,700.00 18,710.00 1.1K
11:36 18,800.00 18,805.00 18,800.00 18,805.00 0.1K
11:37 18,805.00 18,805.00 18,805.00 18,805.00 0.0K
11:38 18,800.00 18,800.00 18,780.00 18,780.00 0.0K
11:39 18,700.00 18,700.00 18,700.00 18,700.00 0.0K
11:40 18,810.00 18,810.00 18,810.00 18,810.00 0.0K
11:41 18,810.00 18,810.00 18,810.00 18,810.00 0.0K
11:43 18,810.00 18,810.00 18,750.00 18,750.00 0.4K
11:44 18,715.00 18,715.00 18,715.00 18,715.00 0.2K
11:46 18,715.00 18,715.00 18,715.00 18,715.00 1.6K
11:47 18,710.00 18,710.00 18,710.00 18,710.00 0.0K
11:51 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
11:52 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
11:57 18,715.00 18,715.00 18,715.00 18,715.00 0.3K
12:00 18,710.00 18,715.00 18,710.00 18,715.00 0.1K
12:01 18,715.00 18,715.00 18,710.00 18,710.00 0.1K
12:02 18,710.00 18,710.00 18,710.00 18,710.00 0.1K
12:05 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
12:07 18,715.00 18,715.00 18,715.00 18,715.00 0.1K
12:08 18,715.00 18,715.00 18,715.00 18,715.00 1.1K
12:09 18,715.00 18,715.00 18,715.00 18,715.00 0.3K
12:11 18,715.00 18,715.00 18,710.00 18,710.00 0.1K
12:14 18,710.00 18,710.00 18,710.00 18,710.00 0.0K
12:15 18,710.00 18,710.00 18,710.00 18,710.00 0.0K
12:21 18,715.00 18,715.00 18,715.00 18,715.00 0.9K
12:22 18,715.00 18,715.00 18,715.00 18,715.00 0.5K
12:23 18,715.00 18,715.00 18,715.00 18,715.00 0.1K
12:24 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
12:26 18,715.00 18,715.00 18,710.00 18,710.00 0.1K
12:27 18,715.00 18,715.00 18,715.00 18,715.00 0.6K
12:28 18,715.00 18,715.00 18,715.00 18,715.00 0.1K
12:30 18,715.00 18,715.00 18,715.00 18,715.00 0.1K
12:31 18,710.00 18,710.00 18,705.00 18,705.00 1.5K
12:33 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
12:34 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
12:36 18,715.00 18,715.00 18,715.00 18,715.00 0.1K
12:37 18,715.00 18,715.00 18,715.00 18,715.00 0.0K
12:38 18,705.00 18,705.00 18,680.00 18,680.00 1.0K
12:40 18,670.00 18,715.00 18,670.00 18,710.00 0.4K
12:42 18,685.00 18,685.00 18,685.00 18,685.00 0.0K
12:43 18,685.00 18,690.00 18,650.00 18,690.00 4.4K
12:44 18,690.00 18,690.00 18,690.00 18,690.00 0.1K
12:46 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
12:48 18,675.00 18,675.00 18,670.00 18,670.00 0.1K
12:51 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
12:52 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
12:53 18,685.00 18,685.00 18,685.00 18,685.00 0.0K
12:55 18,660.00 18,660.00 18,660.00 18,660.00 0.0K
12:56 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
12:58 18,685.00 18,685.00 18,670.00 18,685.00 0.1K
12:59 18,685.00 18,690.00 18,685.00 18,690.00 0.1K
13:00 18,690.00 18,695.00 18,685.00 18,695.00 0.6K
13:01 18,695.00 18,695.00 18,665.00 18,690.00 0.1K
13:02 18,690.00 18,690.00 18,690.00 18,690.00 0.1K
13:04 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
13:05 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
13:08 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
13:09 18,690.00 18,695.00 18,690.00 18,695.00 0.2K
13:10 18,695.00 18,695.00 18,690.00 18,690.00 0.2K
13:11 18,690.00 18,695.00 18,690.00 18,695.00 0.2K
13:12 18,695.00 18,695.00 18,695.00 18,695.00 0.2K
13:13 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
13:14 18,695.00 18,695.00 18,695.00 18,695.00 0.2K
13:16 18,695.00 18,695.00 18,695.00 18,695.00 0.1K
13:21 18,695.00 18,695.00 18,695.00 18,695.00 0.1K
13:22 18,695.00 18,695.00 18,695.00 18,695.00 0.2K
13:23 18,695.00 18,695.00 18,695.00 18,695.00 0.1K
13:24 18,690.00 18,690.00 18,675.00 18,675.00 0.0K
13:25 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
13:27 18,695.00 18,695.00 18,695.00 18,695.00 0.0K
13:28 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
13:29 18,690.00 18,690.00 18,690.00 18,690.00 0.0K
13:31 18,685.00 18,685.00 18,685.00 18,685.00 0.0K
13:32 18,685.00 18,685.00 18,685.00 18,685.00 0.0K
13:34 18,685.00 18,685.00 18,680.00 18,680.00 0.0K
13:36 18,685.00 18,685.00 18,685.00 18,685.00 0.0K
13:37 18,685.00 18,685.00 18,685.00 18,685.00 0.1K
13:41 18,685.00 18,690.00 18,685.00 18,690.00 0.1K
13:43 18,690.00 18,690.00 18,690.00 18,690.00 0.6K
13:44 18,685.00 18,685.00 18,685.00 18,685.00 0.3K
13:45 18,685.00 18,685.00 18,685.00 18,685.00 0.1K
13:46 18,685.00 18,685.00 18,685.00 18,685.00 0.1K
13:47 18,685.00 18,685.00 18,685.00 18,685.00 0.0K
13:48 18,680.00 18,680.00 18,680.00 18,680.00 0.0K
13:49 18,680.00 18,680.00 18,680.00 18,680.00 4.6K
13:51 18,680.00 18,680.00 18,680.00 18,680.00 0.7K
13:52 18,680.00 18,680.00 18,675.00 18,675.00 0.2K
13:53 18,675.00 18,675.00 18,675.00 18,675.00 0.0K
13:54 18,675.00 18,675.00 18,670.00 18,670.00 0.5K
14:00 18,675.00 18,675.00 18,675.00 18,675.00 0.0K
14:01 18,670.00 18,670.00 18,670.00 18,670.00 0.0K
14:02 18,670.00 18,670.00 18,670.00 18,670.00 0.1K
14:03 18,670.00 18,670.00 18,665.00 18,665.00 0.3K
14:04 18,665.00 18,665.00 18,665.00 18,665.00 0.0K
14:05 18,670.00 18,670.00 18,670.00 18,670.00 0.0K
14:06 18,670.00 18,670.00 18,670.00 18,670.00 0.0K
14:08 18,665.00 18,665.00 18,665.00 18,665.00 0.8K
14:09 18,660.00 18,660.00 18,660.00 18,660.00 0.2K
14:11 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:12 18,655.00 18,655.00 18,655.00 18,655.00 0.2K
14:13 18,655.00 18,655.00 18,655.00 18,655.00 0.2K
14:14 18,655.00 18,655.00 18,655.00 18,655.00 0.2K
14:17 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
14:18 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
14:21 18,650.00 18,655.00 18,650.00 18,655.00 0.4K
14:22 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:23 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
14:24 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:26 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:27 18,655.00 18,655.00 18,655.00 18,655.00 0.2K
14:30 18,650.00 18,655.00 18,650.00 18,655.00 0.0K
14:33 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:34 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
14:35 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:36 18,655.00 18,655.00 18,650.00 18,650.00 0.0K
14:37 18,655.00 18,655.00 18,650.00 18,650.00 0.1K
14:38 18,650.00 18,650.00 18,650.00 18,650.00 0.1K
14:39 18,655.00 18,655.00 18,655.00 18,655.00 0.3K
14:40 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
14:42 18,655.00 18,655.00 18,655.00 18,655.00 0.1K
14:43 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:44 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
14:46 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
14:51 18,650.00 18,650.00 18,650.00 18,650.00 0.0K
14:52 18,650.00 18,655.00 18,650.00 18,655.00 0.0K
14:53 18,650.00 18,655.00 18,650.00 18,655.00 0.0K
14:54 18,655.00 18,655.00 18,650.00 18,650.00 0.1K
14:55 18,655.00 18,655.00 18,655.00 18,655.00 0.0K
14:56 18,650.00 18,655.00 18,605.00 18,605.00 8.3K
14:57 18,605.00 18,615.00 18,605.00 18,615.00 0.1K
14:58 18,615.00 18,615.00 18,615.00 18,615.00 0.0K
15:00 18,605.00 18,605.00 18,605.00 18,605.00 0.1K
15:01 18,605.00 18,635.00 18,605.00 18,635.00 0.7K
15:02 18,640.00 18,640.00 18,640.00 18,640.00 0.0K
15:04 18,635.00 18,635.00 18,635.00 18,635.00 0.3K
15:05 18,635.00 18,635.00 18,635.00 18,635.00 0.0K
15:07 18,610.00 18,610.00 18,610.00 18,610.00 0.0K
15:09 18,630.00 18,630.00 18,630.00 18,630.00 0.0K
15:10 18,630.00 18,630.00 18,630.00 18,630.00 0.0K
15:14 18,620.00 18,620.00 18,620.00 18,620.00 0.1K
15:16 18,625.00 18,625.00 18,620.00 18,620.00 0.2K
15:17 18,625.00 18,625.00 18,620.00 18,620.00 0.1K
15:18 18,625.00 18,625.00 18,625.00 18,625.00 0.0K
15:19 18,622.00 18,622.00 18,610.00 18,610.00 0.3K
15:29 18,625.00 18,625.00 18,625.00 18,625.00 0.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible