iM에셋 아이엠에셋 200증권상장지수투자신탁(주식) (0007N0)

0007N0
🏛️ 대한민국 →
47,615.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 40,670.00 40,670.00 40,605.00 40,605.00 0.0K
09:04 40,600.00 40,600.00 40,600.00 40,600.00 0.0K
09:06 40,525.00 40,525.00 40,500.00 40,500.00 0.0K
09:08 40,435.00 40,435.00 40,430.00 40,435.00 0.1K
09:09 40,460.00 40,460.00 40,435.00 40,450.00 0.1K
09:11 40,375.00 40,375.00 40,375.00 40,375.00 0.0K
09:12 40,370.00 40,370.00 40,320.00 40,320.00 0.0K
09:14 40,255.00 40,255.00 40,255.00 40,255.00 0.0K
09:15 40,270.00 40,285.00 40,270.00 40,285.00 0.1K
09:16 40,255.00 40,275.00 40,255.00 40,275.00 0.1K
09:17 40,285.00 40,285.00 40,260.00 40,260.00 0.1K
09:18 40,245.00 40,260.00 40,245.00 40,260.00 0.0K
09:19 40,255.00 40,255.00 40,235.00 40,235.00 0.0K
09:20 40,235.00 40,255.00 40,235.00 40,255.00 0.1K
09:23 40,135.00 40,135.00 40,135.00 40,135.00 0.0K
09:24 40,110.00 40,115.00 40,110.00 40,110.00 0.1K
09:26 40,085.00 40,105.00 40,085.00 40,105.00 0.1K
09:27 40,135.00 40,160.00 40,135.00 40,160.00 0.1K
09:29 40,110.00 40,135.00 40,110.00 40,135.00 0.1K
09:30 40,125.00 40,195.00 40,125.00 40,195.00 0.1K
09:32 40,120.00 40,135.00 40,120.00 40,135.00 0.1K
09:33 40,150.00 40,225.00 40,150.00 40,225.00 0.1K
09:34 40,225.00 40,255.00 40,225.00 40,225.00 0.1K
09:35 40,255.00 40,255.00 40,255.00 40,255.00 0.1K
09:36 40,240.00 40,255.00 40,240.00 40,255.00 0.1K
09:37 40,255.00 40,270.00 40,255.00 40,270.00 0.1K
09:38 40,285.00 40,285.00 40,285.00 40,285.00 0.1K
09:39 40,285.00 40,285.00 40,285.00 40,285.00 0.0K
09:40 40,255.00 40,255.00 40,255.00 40,255.00 0.0K
09:41 40,270.00 40,300.00 40,270.00 40,300.00 0.1K
09:42 40,315.00 40,315.00 40,315.00 40,315.00 0.0K
09:43 40,285.00 40,285.00 40,270.00 40,270.00 0.1K
09:44 40,285.00 40,295.00 40,285.00 40,295.00 0.1K
09:45 40,285.00 40,295.00 40,285.00 40,295.00 0.1K
09:46 40,315.00 40,315.00 40,270.00 40,285.00 0.1K
09:47 40,300.00 40,315.00 40,300.00 40,315.00 0.0K
09:48 40,315.00 40,315.00 40,315.00 40,315.00 0.1K
09:49 40,320.00 40,320.00 40,320.00 40,320.00 0.0K
09:50 40,305.00 40,310.00 40,305.00 40,310.00 0.1K
09:51 40,315.00 40,315.00 40,315.00 40,315.00 0.1K
09:53 40,285.00 40,315.00 40,285.00 40,310.00 0.1K
09:54 40,315.00 40,315.00 40,315.00 40,315.00 0.1K
09:55 40,335.00 40,350.00 40,335.00 40,350.00 0.1K
09:56 40,345.00 40,345.00 40,345.00 40,345.00 0.0K
09:57 40,345.00 40,345.00 40,320.00 40,320.00 0.0K
09:58 40,320.00 40,345.00 40,320.00 40,345.00 0.1K
09:59 40,350.00 40,350.00 40,350.00 40,350.00 0.0K
10:00 40,345.00 40,345.00 40,345.00 40,345.00 0.0K
10:01 40,330.00 40,350.00 40,330.00 40,350.00 0.1K
10:02 40,375.00 40,375.00 40,375.00 40,375.00 0.1K
10:03 40,380.00 40,380.00 40,380.00 40,380.00 0.0K
10:04 40,375.00 40,375.00 40,370.00 40,370.00 0.2K
10:05 40,550.00 40,550.00 40,550.00 40,550.00 0.0K
10:08 40,515.00 40,515.00 40,515.00 40,515.00 0.0K
10:12 40,555.00 40,555.00 40,555.00 40,555.00 0.0K
10:16 40,525.00 40,525.00 40,525.00 40,525.00 0.0K
10:20 40,475.00 40,475.00 40,475.00 40,475.00 0.0K
10:24 40,470.00 40,470.00 40,470.00 40,470.00 0.0K
10:27 40,535.00 40,535.00 40,535.00 40,535.00 0.0K
10:31 40,535.00 40,535.00 40,535.00 40,535.00 0.0K
10:35 40,635.00 40,635.00 40,635.00 40,635.00 0.0K
10:36 40,440.00 40,440.00 40,440.00 40,440.00 0.1K
10:39 40,665.00 40,665.00 40,665.00 40,665.00 0.0K
10:43 40,710.00 40,710.00 40,710.00 40,710.00 0.0K
10:46 40,690.00 40,690.00 40,690.00 40,690.00 0.0K
10:50 40,700.00 40,700.00 40,700.00 40,700.00 0.0K
10:54 40,675.00 40,675.00 40,675.00 40,675.00 0.0K
10:58 40,700.00 40,700.00 40,700.00 40,700.00 0.0K
11:02 40,735.00 40,735.00 40,735.00 40,735.00 0.0K
11:05 40,710.00 40,710.00 40,710.00 40,710.00 0.0K
11:09 40,765.00 40,765.00 40,765.00 40,765.00 0.0K
11:13 40,730.00 40,730.00 40,730.00 40,730.00 0.0K
11:17 40,745.00 40,745.00 40,745.00 40,745.00 0.0K
11:21 40,750.00 40,750.00 40,750.00 40,750.00 0.0K
11:24 40,755.00 40,755.00 40,755.00 40,755.00 0.0K
11:28 40,755.00 40,755.00 40,755.00 40,755.00 0.0K
11:32 40,745.00 40,745.00 40,745.00 40,745.00 0.0K
11:36 40,720.00 40,720.00 40,720.00 40,720.00 0.0K
11:40 40,730.00 40,730.00 40,730.00 40,730.00 0.0K
11:43 40,730.00 40,730.00 40,730.00 40,730.00 0.0K
11:47 40,705.00 40,705.00 40,705.00 40,705.00 0.0K
11:51 40,700.00 40,700.00 40,700.00 40,700.00 0.0K
11:55 40,725.00 40,725.00 40,725.00 40,725.00 0.0K
11:59 40,720.00 40,720.00 40,720.00 40,720.00 0.0K
12:02 40,705.00 40,705.00 40,705.00 40,705.00 0.0K
12:06 40,720.00 40,720.00 40,720.00 40,720.00 0.0K
12:10 40,715.00 40,715.00 40,715.00 40,715.00 0.0K
12:14 40,670.00 40,670.00 40,670.00 40,670.00 0.0K
12:18 40,655.00 40,655.00 40,655.00 40,655.00 0.0K
12:21 40,670.00 40,670.00 40,670.00 40,670.00 0.0K
12:25 40,625.00 40,625.00 40,625.00 40,625.00 0.0K
12:29 40,655.00 40,655.00 40,655.00 40,655.00 0.0K
12:33 40,685.00 40,685.00 40,685.00 40,685.00 0.0K
12:36 40,745.00 40,745.00 40,745.00 40,745.00 0.0K
12:40 40,790.00 40,790.00 40,790.00 40,790.00 0.0K
12:44 40,810.00 40,810.00 40,810.00 40,810.00 0.0K
12:48 40,805.00 40,805.00 40,805.00 40,805.00 0.0K
12:52 40,810.00 40,810.00 40,810.00 40,810.00 0.0K
12:55 40,830.00 40,830.00 40,830.00 40,830.00 0.0K
12:59 40,830.00 40,830.00 40,830.00 40,830.00 0.0K
13:03 40,840.00 40,840.00 40,840.00 40,840.00 0.0K
13:07 40,830.00 40,830.00 40,830.00 40,830.00 0.0K
13:11 40,820.00 40,820.00 40,820.00 40,820.00 0.0K
13:14 40,840.00 40,840.00 40,840.00 40,840.00 0.0K
13:18 40,850.00 40,850.00 40,850.00 40,850.00 0.0K
13:22 40,870.00 40,870.00 40,870.00 40,870.00 0.0K
13:26 40,855.00 40,855.00 40,855.00 40,855.00 0.0K
13:30 40,830.00 40,830.00 40,830.00 40,830.00 0.0K
13:33 40,815.00 40,815.00 40,815.00 40,815.00 0.0K
13:37 40,810.00 40,810.00 40,810.00 40,810.00 0.0K
13:41 40,800.00 40,800.00 40,800.00 40,800.00 0.0K
13:45 40,795.00 40,795.00 40,795.00 40,795.00 0.0K
13:49 40,800.00 40,800.00 40,800.00 40,800.00 0.0K
13:52 40,830.00 40,830.00 40,830.00 40,830.00 0.0K
13:56 40,830.00 40,830.00 40,830.00 40,830.00 0.0K
14:00 40,840.00 40,840.00 40,840.00 40,840.00 0.0K
14:04 40,880.00 40,880.00 40,880.00 40,880.00 0.0K
14:08 40,895.00 40,895.00 40,895.00 40,895.00 0.0K
14:11 40,920.00 40,920.00 40,920.00 40,920.00 0.0K
14:15 40,925.00 40,925.00 40,925.00 40,925.00 0.0K
14:19 40,925.00 40,925.00 40,925.00 40,925.00 0.0K
14:23 40,885.00 40,885.00 40,885.00 40,885.00 0.0K
14:27 40,895.00 40,895.00 40,895.00 40,895.00 0.0K
14:30 40,890.00 40,890.00 40,890.00 40,890.00 0.0K
14:34 40,870.00 40,870.00 40,870.00 40,870.00 0.0K
14:35 40,865.00 40,865.00 40,865.00 40,865.00 0.0K
14:36 40,875.00 40,875.00 40,875.00 40,875.00 0.0K
14:38 40,870.00 40,870.00 40,870.00 40,870.00 0.0K
14:42 40,925.00 40,925.00 40,925.00 40,925.00 0.0K
14:46 40,945.00 40,945.00 40,945.00 40,945.00 0.0K
14:49 40,925.00 40,925.00 40,925.00 40,925.00 0.0K
14:53 40,940.00 40,940.00 40,940.00 40,940.00 0.0K
14:57 40,965.00 40,970.00 40,965.00 40,970.00 0.0K
15:01 41,015.00 41,015.00 41,015.00 41,015.00 0.0K
15:03 40,990.00 40,990.00 40,990.00 40,990.00 0.0K
15:04 40,990.00 40,990.00 40,980.00 40,985.00 0.0K
15:05 40,985.00 40,985.00 40,980.00 40,985.00 0.0K
15:06 40,980.00 40,980.00 40,965.00 40,965.00 0.0K
15:07 40,965.00 40,965.00 40,960.00 40,960.00 0.0K
15:08 40,975.00 40,975.00 40,975.00 40,975.00 0.0K
15:12 40,965.00 40,965.00 40,965.00 40,965.00 0.0K
15:16 40,965.00 40,965.00 40,965.00 40,965.00 0.1K
15:18 40,955.00 40,955.00 40,945.00 40,945.00 0.0K
15:29 40,950.00 40,950.00 40,950.00 40,950.00 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음