NH-Amundi HANARO 글로벌피지컬AI액티브증권상장지수투자신탁(주식) (0040S0)

0040S0
🏛️ 대한민국 →
15,290.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 15,310.00 15,310.00 15,310.00 15,310.00 0.1K
09:01 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
09:02 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
09:04 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
09:05 15,275.00 15,285.00 15,275.00 15,285.00 0.5K
09:08 15,290.00 15,300.00 15,290.00 15,300.00 0.0K
09:09 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:10 15,310.00 15,310.00 15,305.00 15,305.00 0.2K
09:11 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:12 15,305.00 15,305.00 15,250.00 15,250.00 0.3K
09:13 15,250.00 15,250.00 15,240.00 15,240.00 0.3K
09:14 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
09:15 15,235.00 15,285.00 15,205.00 15,285.00 0.3K
09:16 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:17 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:19 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:20 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:21 15,290.00 15,290.00 15,285.00 15,285.00 0.1K
09:22 15,300.00 15,300.00 15,300.00 15,300.00 0.1K
09:25 15,305.00 15,315.00 15,300.00 15,300.00 21.1K
09:26 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:29 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
09:30 15,290.00 15,295.00 15,285.00 15,285.00 0.0K
09:31 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
09:32 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
09:33 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:34 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:35 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:36 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
09:37 15,295.00 15,310.00 15,295.00 15,305.00 0.4K
09:38 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:39 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:40 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:41 15,305.00 15,305.00 15,295.00 15,305.00 0.3K
09:42 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
09:43 15,305.00 15,305.00 15,245.00 15,245.00 2.3K
09:44 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:45 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
09:46 15,290.00 15,290.00 15,285.00 15,285.00 0.0K
09:48 15,290.00 15,290.00 15,290.00 15,290.00 0.1K
09:49 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
09:50 15,245.00 15,245.00 15,245.00 15,245.00 0.0K
09:51 15,280.00 15,280.00 15,275.00 15,275.00 0.0K
09:53 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
09:54 15,265.00 15,285.00 15,265.00 15,285.00 0.6K
09:57 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
10:01 15,250.00 15,250.00 15,250.00 15,250.00 0.3K
10:03 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
10:04 15,240.00 15,240.00 15,240.00 15,240.00 1.0K
10:05 15,240.00 15,290.00 15,240.00 15,290.00 0.1K
10:09 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
10:10 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
10:11 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
10:13 15,270.00 15,290.00 15,270.00 15,290.00 1.6K
10:14 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
10:16 15,290.00 15,290.00 15,290.00 15,290.00 0.4K
10:20 15,290.00 15,290.00 15,285.00 15,285.00 0.0K
10:21 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
10:22 15,285.00 15,285.00 15,285.00 15,285.00 0.1K
10:23 15,280.00 15,285.00 15,270.00 15,285.00 0.0K
10:24 15,290.00 15,290.00 15,285.00 15,285.00 8.0K
10:25 15,285.00 15,285.00 15,285.00 15,285.00 0.2K
10:30 15,280.00 15,280.00 15,280.00 15,280.00 0.2K
10:33 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
10:35 15,290.00 15,290.00 15,290.00 15,290.00 0.0K
10:36 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
10:37 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
10:41 15,300.00 15,300.00 15,290.00 15,290.00 3.9K
10:48 15,295.00 15,295.00 15,295.00 15,295.00 0.2K
10:49 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
10:51 15,295.00 15,295.00 15,295.00 15,295.00 0.8K
10:57 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
10:58 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
11:00 15,300.00 15,300.00 15,300.00 15,300.00 0.1K
11:01 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:04 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:06 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:12 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
11:14 15,290.00 15,290.00 15,250.00 15,250.00 1.0K
11:20 15,290.00 15,290.00 15,290.00 15,290.00 0.7K
11:21 15,255.00 15,255.00 15,255.00 15,255.00 0.2K
11:22 15,250.00 15,250.00 15,250.00 15,250.00 1.1K
11:25 15,275.00 15,275.00 15,275.00 15,275.00 0.2K
11:27 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
11:29 15,275.00 15,280.00 15,275.00 15,280.00 0.0K
11:30 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
11:31 15,275.00 15,275.00 15,275.00 15,275.00 0.0K
11:32 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
11:33 15,250.00 15,250.00 15,250.00 15,250.00 0.0K
11:34 15,250.00 15,250.00 15,250.00 15,250.00 0.1K
11:37 15,250.00 15,250.00 15,250.00 15,250.00 0.1K
11:40 15,270.00 15,285.00 15,270.00 15,285.00 0.2K
11:41 15,290.00 15,290.00 15,285.00 15,285.00 2.0K
11:50 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
11:52 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
11:53 15,270.00 15,270.00 15,270.00 15,270.00 0.0K
12:02 15,270.00 15,285.00 15,270.00 15,285.00 0.3K
12:04 15,285.00 15,285.00 15,240.00 15,240.00 1.0K
12:05 15,240.00 15,240.00 15,200.00 15,200.00 2.0K
12:06 15,240.00 15,240.00 15,240.00 15,240.00 0.1K
12:08 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
12:13 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
12:16 15,220.00 15,220.00 15,220.00 15,220.00 0.0K
12:18 15,210.00 15,210.00 15,210.00 15,210.00 0.0K
12:19 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
12:20 15,195.00 15,195.00 15,180.00 15,180.00 0.0K
12:21 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:22 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
12:23 15,190.00 15,190.00 15,180.00 15,180.00 0.0K
12:25 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
12:29 15,170.00 15,170.00 15,165.00 15,165.00 0.0K
12:31 15,165.00 15,165.00 15,165.00 15,165.00 0.0K
12:32 15,165.00 15,165.00 15,165.00 15,165.00 0.0K
12:33 15,165.00 15,165.00 15,165.00 15,165.00 0.0K
12:35 15,150.00 15,150.00 15,125.00 15,125.00 0.2K
12:44 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
12:45 15,130.00 15,130.00 15,130.00 15,130.00 0.1K
12:46 15,142.00 15,142.00 15,142.00 15,142.00 0.0K
12:47 15,145.00 15,145.00 15,125.00 15,125.00 0.0K
12:48 15,160.00 15,175.00 15,160.00 15,175.00 0.5K
12:50 15,180.00 15,180.00 15,180.00 15,180.00 0.0K
12:51 15,180.00 15,195.00 15,175.00 15,175.00 0.2K
12:52 15,180.00 15,180.00 15,180.00 15,180.00 0.2K
12:53 15,180.00 15,195.00 15,180.00 15,195.00 0.1K
12:55 15,180.00 15,180.00 15,180.00 15,180.00 0.0K
13:09 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:11 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
13:16 15,185.00 15,195.00 15,185.00 15,195.00 0.3K
13:18 15,195.00 15,195.00 15,195.00 15,195.00 0.1K
13:19 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:21 15,190.00 15,195.00 15,190.00 15,195.00 0.0K
13:23 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:26 15,140.00 15,140.00 15,140.00 15,140.00 0.3K
13:27 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
13:29 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
13:31 15,195.00 15,195.00 15,195.00 15,195.00 0.3K
13:32 15,195.00 15,195.00 15,195.00 15,195.00 0.0K
13:34 15,195.00 15,195.00 15,195.00 15,195.00 0.3K
13:35 15,195.00 15,280.00 15,150.00 15,250.00 14.7K
13:36 15,220.00 15,260.00 15,220.00 15,260.00 0.5K
13:42 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
13:43 15,230.00 15,230.00 15,230.00 15,230.00 0.0K
13:46 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
13:48 15,255.00 15,255.00 15,255.00 15,255.00 0.3K
13:53 15,230.00 15,230.00 15,230.00 15,230.00 0.1K
13:55 15,230.00 15,230.00 15,230.00 15,230.00 0.1K
14:00 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:03 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:06 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
14:14 15,255.00 15,255.00 15,255.00 15,255.00 0.3K
14:15 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:19 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:20 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:21 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:23 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
14:26 15,255.00 15,255.00 15,255.00 15,255.00 0.0K
14:35 15,245.00 15,245.00 15,245.00 15,245.00 0.0K
14:37 15,245.00 15,245.00 15,245.00 15,245.00 0.1K
14:43 15,240.00 15,240.00 15,240.00 15,240.00 0.0K
14:48 15,195.00 15,195.00 15,195.00 15,195.00 0.1K
14:51 15,235.00 15,240.00 15,235.00 15,240.00 0.1K
14:53 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
14:58 15,230.00 15,230.00 15,195.00 15,225.00 0.4K
15:01 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
15:02 15,205.00 15,245.00 15,205.00 15,245.00 0.1K
15:10 15,285.00 15,285.00 15,285.00 15,285.00 0.6K
15:11 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
15:14 15,285.00 15,285.00 15,285.00 15,285.00 0.0K
15:29 15,290.00 15,290.00 15,290.00 15,290.00 1.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음