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 18,515.00 18,515.00 18,315.00 18,315.00 0.3K
09:01 18,315.00 18,315.00 18,000.00 18,020.00 1.9K
09:02 18,040.00 18,300.00 18,040.00 18,290.00 1.9K
09:03 18,045.00 18,055.00 18,045.00 18,045.00 1.0K
09:04 18,065.00 18,065.00 18,065.00 18,065.00 0.0K
09:05 18,115.00 18,120.00 18,110.00 18,110.00 1.2K
09:06 18,240.00 18,245.00 18,125.00 18,125.00 0.1K
09:07 18,125.00 18,130.00 18,125.00 18,130.00 0.1K
09:08 18,130.00 18,215.00 18,130.00 18,215.00 0.1K
09:10 18,180.00 18,200.00 18,180.00 18,185.00 0.0K
09:11 18,175.00 18,175.00 18,140.00 18,140.00 0.3K
09:12 18,185.00 18,185.00 18,140.00 18,140.00 0.7K
09:13 18,135.00 18,135.00 18,135.00 18,135.00 0.3K
09:14 18,135.00 18,140.00 18,135.00 18,140.00 0.3K
09:15 18,155.00 18,155.00 18,135.00 18,135.00 0.3K
09:16 18,155.00 18,160.00 18,155.00 18,160.00 0.2K
09:17 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
09:18 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
09:19 18,160.00 18,160.00 18,145.00 18,145.00 0.1K
09:20 18,145.00 18,165.00 18,145.00 18,165.00 0.0K
09:21 18,165.00 18,165.00 18,160.00 18,160.00 0.0K
09:22 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
09:23 18,155.00 18,155.00 18,145.00 18,145.00 0.3K
09:24 18,145.00 18,145.00 18,145.00 18,145.00 0.6K
09:25 18,145.00 18,145.00 18,140.00 18,140.00 0.1K
09:26 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
09:27 18,140.00 18,145.00 18,140.00 18,145.00 0.0K
09:28 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:29 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:30 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:31 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
09:32 18,210.00 18,225.00 18,210.00 18,220.00 2.5K
09:33 18,220.00 18,230.00 18,140.00 18,140.00 2.9K
09:34 18,220.00 18,220.00 18,215.00 18,215.00 0.0K
09:35 18,225.00 18,225.00 18,135.00 18,215.00 2.9K
09:36 18,215.00 18,220.00 18,215.00 18,215.00 2.9K
09:37 18,220.00 18,220.00 18,135.00 18,215.00 3.0K
09:38 18,215.00 18,215.00 18,135.00 18,135.00 0.7K
09:39 18,210.00 18,210.00 18,210.00 18,210.00 0.0K
09:40 18,210.00 18,210.00 18,210.00 18,210.00 0.3K
09:41 18,210.00 18,210.00 18,210.00 18,210.00 0.3K
09:42 18,210.00 18,210.00 18,210.00 18,210.00 0.1K
09:43 18,210.00 18,210.00 18,205.00 18,205.00 0.6K
09:44 18,205.00 18,205.00 18,140.00 18,200.00 0.7K
09:45 18,195.00 18,195.00 18,195.00 18,195.00 0.0K
09:46 18,195.00 18,195.00 18,195.00 18,195.00 0.0K
09:47 18,195.00 18,195.00 18,195.00 18,195.00 0.0K
09:48 18,190.00 18,190.00 18,190.00 18,190.00 0.0K
09:49 18,135.00 18,185.00 18,135.00 18,185.00 2.1K
09:50 18,185.00 18,185.00 18,135.00 18,180.00 0.2K
09:51 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
09:52 18,170.00 18,170.00 18,135.00 18,170.00 0.1K
09:53 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
09:54 18,135.00 18,175.00 18,125.00 18,125.00 1.0K
09:55 18,170.00 18,175.00 18,170.00 18,175.00 0.1K
09:57 18,175.00 18,175.00 18,170.00 18,170.00 0.1K
09:58 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
10:00 18,170.00 18,175.00 18,170.00 18,175.00 0.3K
10:01 18,175.00 18,175.00 18,165.00 18,165.00 0.1K
10:02 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
10:03 18,165.00 18,165.00 18,160.00 18,160.00 0.1K
10:04 18,160.00 18,160.00 18,155.00 18,155.00 0.0K
10:05 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
10:06 18,160.00 18,160.00 18,145.00 18,160.00 0.2K
10:07 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:08 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
10:09 18,140.00 18,140.00 18,135.00 18,135.00 0.1K
10:10 18,135.00 18,135.00 18,135.00 18,135.00 0.0K
10:11 18,135.00 18,140.00 18,130.00 18,140.00 0.2K
10:12 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
10:13 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:14 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:15 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:16 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:17 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:18 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:19 18,160.00 18,160.00 18,140.00 18,160.00 0.3K
10:20 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:21 18,160.00 18,160.00 18,160.00 18,160.00 0.3K
10:22 18,160.00 18,160.00 18,130.00 18,130.00 0.3K
10:23 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
10:24 18,155.00 18,155.00 18,155.00 18,155.00 0.4K
10:25 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:26 18,160.00 18,160.00 18,145.00 18,145.00 0.0K
10:27 18,160.00 18,160.00 18,145.00 18,145.00 0.1K
10:28 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:29 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:30 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:31 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:32 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:33 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:34 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:35 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:36 18,160.00 18,160.00 18,160.00 18,160.00 0.4K
10:37 18,150.00 18,160.00 18,150.00 18,160.00 0.1K
10:38 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
10:39 18,150.00 18,150.00 18,140.00 18,150.00 0.5K
10:40 18,150.00 18,150.00 18,140.00 18,140.00 0.3K
10:41 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
10:43 18,140.00 18,150.00 18,140.00 18,150.00 0.0K
10:44 18,150.00 18,160.00 18,150.00 18,160.00 1.6K
10:45 18,135.00 18,135.00 18,135.00 18,135.00 0.1K
10:46 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
10:48 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
10:49 18,160.00 18,160.00 18,160.00 18,160.00 0.6K
10:51 18,165.00 18,175.00 18,165.00 18,165.00 0.6K
10:52 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
10:53 18,175.00 18,175.00 18,165.00 18,165.00 0.2K
10:54 18,175.00 18,175.00 18,175.00 18,175.00 0.2K
10:55 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
10:56 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
10:57 18,175.00 18,175.00 18,165.00 18,165.00 0.0K
10:58 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
10:59 18,160.00 18,160.00 18,150.00 18,150.00 0.8K
11:03 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
11:04 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
11:05 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:06 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:07 18,155.00 18,160.00 18,155.00 18,160.00 0.1K
11:08 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
11:09 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
11:10 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
11:11 18,170.00 18,170.00 18,140.00 18,140.00 0.3K
11:12 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
11:13 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
11:15 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:16 18,130.00 18,130.00 18,130.00 18,130.00 0.4K
11:17 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
11:20 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
11:21 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:22 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:23 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:24 18,155.00 18,155.00 18,130.00 18,130.00 0.1K
11:25 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
11:26 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
11:28 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:29 18,150.00 18,150.00 18,140.00 18,140.00 0.9K
11:30 18,145.00 18,150.00 18,145.00 18,150.00 0.0K
11:31 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
11:32 18,160.00 18,165.00 18,160.00 18,165.00 0.0K
11:41 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
11:42 18,130.00 18,130.00 18,130.00 18,130.00 0.0K
11:43 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
11:47 18,167.00 18,167.00 18,167.00 18,167.00 0.0K
11:48 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
11:50 18,167.00 18,167.00 18,165.00 18,165.00 0.0K
11:52 18,150.00 18,150.00 18,130.00 18,130.00 1.0K
11:53 18,125.00 18,125.00 18,125.00 18,125.00 0.0K
11:54 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
11:56 18,150.00 18,155.00 18,150.00 18,155.00 0.0K
11:58 18,125.00 18,125.00 18,125.00 18,125.00 0.0K
12:00 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
12:02 18,135.00 18,135.00 18,135.00 18,135.00 0.0K
12:05 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
12:08 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
12:09 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
12:11 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
12:14 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
12:16 18,135.00 18,135.00 18,135.00 18,135.00 0.1K
12:21 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
12:22 18,145.00 18,145.00 18,145.00 18,145.00 0.5K
12:23 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
12:24 18,130.00 18,130.00 18,125.00 18,125.00 0.1K
12:25 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
12:26 18,125.00 18,125.00 18,125.00 18,125.00 0.1K
12:29 18,125.00 18,125.00 18,125.00 18,125.00 0.3K
12:31 18,120.00 18,120.00 18,120.00 18,120.00 0.1K
12:32 18,115.00 18,115.00 18,110.00 18,110.00 0.2K
12:33 18,110.00 18,110.00 18,110.00 18,110.00 0.0K
12:35 18,100.00 18,100.00 18,100.00 18,100.00 0.2K
12:36 18,105.00 18,105.00 18,105.00 18,105.00 0.0K
12:37 18,105.00 18,105.00 18,105.00 18,105.00 0.0K
12:38 18,105.00 18,105.00 18,105.00 18,105.00 0.0K
12:39 18,105.00 18,105.00 18,100.00 18,100.00 0.0K
12:41 18,105.00 18,110.00 18,100.00 18,110.00 0.1K
12:42 18,115.00 18,115.00 18,115.00 18,115.00 0.0K
12:43 18,115.00 18,115.00 18,115.00 18,115.00 0.1K
12:50 18,115.00 18,125.00 18,110.00 18,125.00 0.6K
12:53 18,130.00 18,135.00 18,130.00 18,135.00 0.3K
12:54 18,135.00 18,135.00 18,135.00 18,135.00 0.0K
12:55 18,140.00 18,140.00 18,140.00 18,140.00 0.0K
12:57 18,140.00 18,140.00 18,140.00 18,140.00 0.1K
13:00 18,135.00 18,145.00 18,135.00 18,145.00 0.3K
13:01 18,150.00 18,165.00 18,150.00 18,160.00 1.2K
13:02 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
13:03 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:04 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:07 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:08 18,150.00 18,155.00 18,150.00 18,155.00 0.0K
13:09 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:10 18,155.00 18,155.00 18,155.00 18,155.00 0.2K
13:11 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:12 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:13 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:14 18,150.00 18,150.00 18,150.00 18,150.00 0.1K
13:16 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:17 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
13:18 18,155.00 18,155.00 18,155.00 18,155.00 0.3K
13:19 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
13:20 18,155.00 18,155.00 18,155.00 18,155.00 0.2K
13:22 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
13:23 18,155.00 18,160.00 18,155.00 18,160.00 0.0K
13:24 18,160.00 18,165.00 18,160.00 18,165.00 0.0K
13:26 18,165.00 18,165.00 18,165.00 18,165.00 0.1K
13:27 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:28 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:29 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:30 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
13:31 18,165.00 18,165.00 18,165.00 18,165.00 0.2K
13:34 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
13:35 18,170.00 18,170.00 18,170.00 18,170.00 0.2K
13:36 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
13:37 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:38 18,170.00 18,175.00 18,170.00 18,175.00 0.1K
13:39 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:40 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:42 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:44 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
13:45 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
13:47 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
13:49 18,170.00 18,170.00 18,170.00 18,170.00 0.0K
13:50 18,165.00 18,165.00 18,165.00 18,165.00 0.3K
13:51 18,165.00 18,165.00 18,165.00 18,165.00 0.1K
13:53 18,165.00 18,165.00 18,165.00 18,165.00 0.2K
13:54 18,160.00 18,170.00 18,160.00 18,165.00 0.3K
13:55 18,165.00 18,170.00 18,155.00 18,160.00 1.5K
13:57 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
13:58 18,160.00 18,160.00 18,160.00 18,160.00 0.1K
14:00 18,140.00 18,160.00 18,140.00 18,160.00 0.2K
14:01 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
14:03 18,160.00 18,160.00 18,160.00 18,160.00 0.0K
14:04 18,150.00 18,150.00 18,150.00 18,150.00 0.0K
14:05 18,160.00 18,160.00 18,115.00 18,145.00 0.2K
14:06 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
14:08 18,145.00 18,145.00 18,145.00 18,145.00 0.0K
14:13 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
14:14 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
14:15 18,155.00 18,155.00 18,155.00 18,155.00 0.0K
14:16 18,155.00 18,157.00 18,155.00 18,155.00 0.4K
14:17 18,155.00 18,155.00 18,155.00 18,155.00 0.1K
14:18 18,150.00 18,150.00 18,150.00 18,150.00 0.1K
14:20 18,145.00 18,145.00 18,145.00 18,145.00 0.1K
14:22 18,160.00 18,165.00 18,160.00 18,160.00 0.2K
14:23 18,160.00 18,165.00 18,160.00 18,165.00 0.2K
14:24 18,165.00 18,170.00 18,165.00 18,170.00 0.1K
14:25 18,165.00 18,165.00 18,165.00 18,165.00 0.0K
14:26 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
14:27 18,175.00 18,175.00 18,170.00 18,170.00 0.3K
14:28 18,170.00 18,175.00 18,170.00 18,175.00 1.7K
14:29 18,160.00 18,180.00 18,160.00 18,180.00 0.0K
14:30 18,180.00 18,180.00 18,145.00 18,145.00 0.1K
14:35 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:36 18,180.00 18,180.00 18,180.00 18,180.00 0.1K
14:37 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
14:38 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:39 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
14:40 18,185.00 18,185.00 18,185.00 18,185.00 1.6K
14:41 18,175.00 18,175.00 18,165.00 18,165.00 0.1K
14:42 18,185.00 18,185.00 18,185.00 18,185.00 0.1K
14:44 18,180.00 18,180.00 18,180.00 18,180.00 0.1K
14:46 18,175.00 18,185.00 18,175.00 18,180.00 0.1K
14:47 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:48 18,180.00 18,180.00 18,180.00 18,180.00 0.1K
14:49 18,180.00 18,180.00 18,180.00 18,180.00 0.8K
14:50 18,180.00 18,180.00 18,180.00 18,180.00 0.0K
14:51 18,175.00 18,175.00 18,175.00 18,175.00 0.1K
14:54 18,180.00 18,180.00 18,175.00 18,175.00 0.3K
14:57 18,180.00 18,180.00 18,175.00 18,175.00 0.1K
14:58 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
14:59 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
15:00 18,185.00 18,185.00 18,185.00 18,185.00 0.1K
15:01 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
15:02 18,185.00 18,185.00 18,185.00 18,185.00 0.0K
15:03 18,185.00 18,190.00 18,185.00 18,190.00 2.5K
15:04 18,185.00 18,185.00 18,185.00 18,185.00 0.1K
15:06 18,185.00 18,190.00 18,180.00 18,180.00 1.2K
15:07 18,180.00 18,180.00 18,175.00 18,175.00 0.1K
15:08 18,170.00 18,175.00 18,170.00 18,175.00 0.7K
15:09 18,170.00 18,170.00 18,170.00 18,170.00 0.1K
15:10 18,170.00 18,175.00 18,170.00 18,175.00 0.1K
15:11 18,175.00 18,175.00 18,175.00 18,175.00 0.0K
15:14 18,180.00 18,195.00 18,180.00 18,195.00 0.2K
15:15 18,190.00 18,190.00 18,190.00 18,190.00 0.0K
15:16 18,190.00 18,190.00 18,190.00 18,190.00 0.1K
15:18 18,205.00 18,205.00 18,205.00 18,205.00 0.1K
15:19 18,190.00 18,195.00 18,190.00 18,195.00 0.0K
15:29 18,230.00 18,230.00 18,230.00 18,230.00 2.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible