타임폴리오 TIMEFOLIO 차이나AI테크액티브증권상장지수투자신탁(주식) (0043Y0)

0043Y0
🏛️ 대한민국 →
14,995.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:04 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:05 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
09:07 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
09:16 10,280.00 10,280.00 10,280.00 10,280.00 0.2K
09:17 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
09:18 10,280.00 10,290.00 10,280.00 10,290.00 0.0K
09:20 10,285.00 10,285.00 10,270.00 10,270.00 4.9K
09:22 10,275.00 10,275.00 10,260.00 10,260.00 0.1K
09:23 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
09:24 10,260.00 10,260.00 10,255.00 10,260.00 8.0K
09:25 10,260.00 10,265.00 10,257.00 10,257.00 11.0K
09:26 10,257.00 10,270.00 10,257.00 10,260.00 6.9K
09:27 10,262.00 10,262.00 10,252.00 10,255.00 8.5K
09:28 10,252.00 10,260.00 10,252.00 10,255.00 7.9K
09:29 10,257.00 10,260.00 10,255.00 10,260.00 22.4K
09:30 10,260.00 10,260.00 10,255.00 10,255.00 33.5K
09:31 10,250.00 10,255.00 10,250.00 10,255.00 4.1K
09:32 10,240.00 10,240.00 10,240.00 10,240.00 1.9K
09:33 10,240.00 10,240.00 10,240.00 10,240.00 8.8K
09:34 10,240.00 10,265.00 10,235.00 10,240.00 3.5K
09:35 10,240.00 10,240.00 10,240.00 10,240.00 2.5K
09:36 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:39 10,250.00 10,250.00 10,240.00 10,240.00 0.3K
09:41 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
09:42 10,240.00 10,240.00 10,240.00 10,240.00 12.6K
09:43 10,240.00 10,240.00 10,240.00 10,240.00 17.7K
09:44 10,235.00 10,235.00 10,230.00 10,230.00 0.5K
09:48 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:54 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:55 10,240.00 10,240.00 10,240.00 10,240.00 0.2K
09:56 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:58 10,235.00 10,235.00 10,235.00 10,235.00 0.4K
09:59 10,235.00 10,235.00 10,235.00 10,235.00 0.1K
10:00 10,240.00 10,250.00 10,240.00 10,250.00 8.2K
10:04 10,245.00 10,245.00 10,245.00 10,245.00 2.0K
10:08 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
10:09 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
10:10 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
10:18 10,245.00 10,245.00 10,240.00 10,240.00 0.0K
10:27 10,250.00 10,250.00 10,250.00 10,250.00 8.2K
10:30 10,230.00 10,250.00 10,230.00 10,250.00 0.3K
10:31 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
10:32 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
10:33 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
10:34 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
10:36 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
10:37 10,245.00 10,250.00 10,245.00 10,250.00 0.1K
10:40 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
10:44 10,255.00 10,255.00 10,255.00 10,255.00 5.9K
10:46 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
10:50 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
10:51 10,245.00 10,245.00 10,245.00 10,245.00 0.4K
10:52 10,265.00 10,265.00 10,265.00 10,265.00 4.9K
10:53 10,265.00 10,265.00 10,265.00 10,265.00 0.1K
10:54 10,265.00 10,265.00 10,260.00 10,260.00 5.9K
10:55 10,270.00 10,280.00 10,270.00 10,280.00 0.3K
10:56 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
10:57 10,280.00 10,285.00 10,280.00 10,285.00 9.7K
10:58 10,290.00 10,290.00 10,290.00 10,290.00 0.1K
11:00 10,285.00 10,290.00 10,285.00 10,285.00 8.9K
11:10 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:11 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:12 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:15 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:18 10,290.00 10,290.00 10,290.00 10,290.00 1.0K
11:19 10,285.00 10,285.00 10,285.00 10,285.00 2.0K
11:20 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
11:22 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
11:25 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:26 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:28 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:32 10,295.00 10,295.00 10,295.00 10,295.00 0.1K
11:33 10,295.00 10,295.00 10,290.00 10,290.00 0.9K
11:34 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
11:37 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
11:41 10,280.00 10,280.00 10,280.00 10,280.00 0.5K
11:43 10,270.00 10,270.00 10,270.00 10,270.00 0.3K
11:44 10,260.00 10,260.00 10,260.00 10,260.00 0.2K
11:46 10,255.00 10,255.00 10,230.00 10,230.00 19.6K
11:53 10,280.00 10,280.00 10,280.00 10,280.00 0.2K
11:56 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
11:57 10,280.00 10,280.00 10,280.00 10,280.00 0.2K
11:58 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
11:59 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
12:00 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
12:01 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
12:10 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:14 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:23 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:24 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:25 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:26 10,300.00 10,325.00 10,300.00 10,325.00 1.4K
12:29 10,320.00 10,320.00 10,320.00 10,320.00 0.1K
12:33 10,315.00 10,315.00 10,310.00 10,310.00 1.1K
12:34 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
12:36 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
12:37 10,315.00 10,315.00 10,315.00 10,315.00 1.1K
12:39 10,315.00 10,315.00 10,315.00 10,315.00 1.0K
12:41 10,325.00 10,325.00 10,325.00 10,325.00 1.7K
12:43 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
12:46 10,315.00 10,315.00 10,315.00 10,315.00 2.0K
12:47 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
12:48 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
12:49 10,305.00 10,305.00 10,300.00 10,300.00 0.5K
12:50 10,300.00 10,315.00 10,300.00 10,315.00 1.2K
12:51 10,305.00 10,305.00 10,305.00 10,305.00 0.1K
12:53 10,317.00 10,320.00 10,315.00 10,320.00 0.0K
12:56 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
12:58 10,320.00 10,320.00 10,320.00 10,320.00 0.4K
13:04 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
13:05 10,325.00 10,325.00 10,325.00 10,325.00 0.0K
13:06 10,325.00 10,325.00 10,320.00 10,320.00 9.1K
13:09 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
13:16 10,325.00 10,325.00 10,325.00 10,325.00 0.1K
13:18 10,325.00 10,325.00 10,325.00 10,325.00 0.1K
13:25 10,325.00 10,325.00 10,325.00 10,325.00 0.1K
13:26 10,325.00 10,325.00 10,325.00 10,325.00 0.0K
13:27 10,325.00 10,330.00 10,325.00 10,330.00 8.2K
13:29 10,325.00 10,325.00 10,325.00 10,325.00 0.0K
13:35 10,320.00 10,320.00 10,315.00 10,315.00 0.1K
13:37 10,320.00 10,320.00 10,320.00 10,320.00 0.2K
13:38 10,315.00 10,315.00 10,315.00 10,315.00 0.5K
13:45 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
13:48 10,310.00 10,320.00 10,310.00 10,320.00 8.2K
13:50 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
13:52 10,310.00 10,310.00 10,310.00 10,310.00 0.1K
13:54 10,305.00 10,305.00 10,305.00 10,305.00 2.8K
14:01 10,305.00 10,305.00 10,305.00 10,305.00 0.1K
14:02 10,300.00 10,300.00 10,300.00 10,300.00 2.9K
14:03 10,295.00 10,295.00 10,295.00 10,295.00 0.1K
14:04 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
14:05 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
14:06 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
14:08 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
14:10 10,300.00 10,300.00 10,300.00 10,300.00 0.8K
14:12 10,300.00 10,300.00 10,300.00 10,300.00 0.2K
14:13 10,295.00 10,295.00 10,290.00 10,290.00 0.4K
14:14 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
14:15 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
14:16 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
14:17 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
14:18 10,280.00 10,280.00 10,275.00 10,275.00 0.0K
14:19 10,280.00 10,280.00 10,270.00 10,270.00 0.5K
14:22 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
14:25 10,275.00 10,275.00 10,275.00 10,275.00 5.1K
14:28 10,270.00 10,270.00 10,270.00 10,270.00 1.0K
14:32 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
14:38 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
14:42 10,260.00 10,260.00 10,260.00 10,260.00 0.8K
14:43 10,265.00 10,265.00 10,265.00 10,265.00 0.5K
14:46 10,265.00 10,270.00 10,265.00 10,270.00 0.3K
14:48 10,260.00 10,260.00 10,255.00 10,255.00 0.8K
14:50 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
14:51 10,255.00 10,260.00 10,255.00 10,260.00 1.5K
14:52 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
14:59 10,265.00 10,265.00 10,265.00 10,265.00 0.6K
15:00 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
15:01 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
15:06 10,260.00 10,260.00 10,245.00 10,245.00 2.0K
15:15 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
15:18 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
15:29 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음