타임폴리오 TIMEFOLIO 차이나AI테크액티브증권상장지수투자신탁(주식) (0043Y0)

0043Y0
🏛️ 대한민국 →
14,235.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:02 10,980.00 10,980.00 10,980.00 10,980.00 0.5K
09:05 10,995.00 10,995.00 10,990.00 10,990.00 0.0K
09:06 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
09:07 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:08 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
09:09 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:10 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:14 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
09:18 11,025.00 11,030.00 11,025.00 11,030.00 0.0K
09:19 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
09:20 11,030.00 11,030.00 11,030.00 11,030.00 0.3K
09:22 11,030.00 11,030.00 11,030.00 11,030.00 0.2K
09:23 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
09:25 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
09:26 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
09:27 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
09:29 11,015.00 11,015.00 11,010.00 11,010.00 0.0K
09:30 11,015.00 11,020.00 11,015.00 11,020.00 0.4K
09:31 11,020.00 11,020.00 11,015.00 11,015.00 0.1K
09:32 11,020.00 11,020.00 11,015.00 11,015.00 0.0K
09:33 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
09:34 11,020.00 11,025.00 11,020.00 11,025.00 0.6K
09:35 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
09:36 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
09:37 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
09:38 11,025.00 11,025.00 11,025.00 11,025.00 1.0K
09:41 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
09:42 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
09:44 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
09:46 11,020.00 11,020.00 11,010.00 11,010.00 0.3K
09:47 11,015.00 11,015.00 11,010.00 11,010.00 0.1K
09:52 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
09:53 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
09:54 11,005.00 11,005.00 11,005.00 11,005.00 1.0K
09:57 11,005.00 11,005.00 11,005.00 11,005.00 0.2K
10:01 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
10:03 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
10:04 11,005.00 11,010.00 11,005.00 11,010.00 1.3K
10:06 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
10:08 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
10:10 11,010.00 11,035.00 11,010.00 11,035.00 0.1K
10:11 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
10:13 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:14 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:15 11,030.00 11,030.00 11,030.00 11,030.00 0.8K
10:16 11,030.00 11,030.00 11,030.00 11,030.00 1.9K
10:17 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:18 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:19 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:20 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:23 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:24 11,030.00 11,115.00 11,030.00 11,115.00 0.5K
10:27 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
10:28 11,040.00 11,040.00 11,040.00 11,040.00 0.4K
10:29 11,230.00 11,230.00 11,230.00 11,230.00 0.5K
10:30 11,045.00 11,400.00 11,045.00 11,400.00 0.2K
10:31 11,745.00 11,745.00 11,740.00 11,740.00 0.8K
10:32 11,675.00 11,675.00 11,070.00 11,070.00 0.2K
10:33 11,045.00 11,045.00 11,000.00 11,005.00 3.5K
10:35 11,005.00 11,005.00 11,005.00 11,005.00 1.4K
10:36 11,000.00 11,005.00 10,990.00 10,990.00 4.1K
10:37 10,990.00 10,990.00 10,980.00 10,980.00 1.3K
10:40 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
10:41 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:46 10,992.00 10,992.00 10,992.00 10,992.00 0.0K
10:47 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
10:48 10,985.00 10,985.00 10,965.00 10,965.00 0.6K
10:49 10,965.00 10,995.00 10,965.00 10,995.00 0.2K
10:50 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:51 11,000.00 11,025.00 11,000.00 11,025.00 1.3K
10:53 11,012.00 11,012.00 11,012.00 11,012.00 0.0K
10:54 11,007.00 11,035.00 11,007.00 11,035.00 0.1K
10:55 11,050.00 11,050.00 11,050.00 11,050.00 0.9K
10:56 11,045.00 11,050.00 11,045.00 11,050.00 2.0K
10:57 11,035.00 11,040.00 11,035.00 11,040.00 0.8K
10:58 11,035.00 11,035.00 11,035.00 11,035.00 0.2K
10:59 11,030.00 11,030.00 11,030.00 11,030.00 1.6K
11:00 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
11:04 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
11:05 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
11:06 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
11:07 11,015.00 11,025.00 11,015.00 11,025.00 0.0K
11:10 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
11:11 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
11:12 11,020.00 11,020.00 11,015.00 11,015.00 1.3K
11:13 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:15 11,000.00 11,000.00 10,995.00 10,995.00 2.3K
11:16 10,995.00 10,995.00 10,995.00 10,995.00 1.2K
11:17 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:18 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:19 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:22 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
11:23 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:24 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:25 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:26 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:28 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
11:29 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
11:30 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:31 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:32 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:33 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:34 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:35 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:36 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:37 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:38 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:39 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:40 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:41 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:42 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:43 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:44 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:45 11,000.00 11,025.00 10,995.00 11,025.00 0.0K
11:46 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
11:54 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
11:55 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
11:59 11,025.00 11,050.00 11,025.00 11,050.00 0.4K
12:00 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
12:01 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
12:04 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
12:05 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
12:07 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
12:08 11,045.00 11,045.00 11,045.00 11,045.00 0.1K
12:09 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:10 11,045.00 11,045.00 11,045.00 11,045.00 0.5K
12:11 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:12 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:13 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:15 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:16 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:17 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:18 11,045.00 11,045.00 11,045.00 11,045.00 0.1K
12:19 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:20 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:21 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:22 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:23 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:24 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
12:34 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
12:35 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
12:36 11,075.00 11,110.00 11,075.00 11,085.00 0.2K
12:37 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
12:38 11,087.00 11,087.00 11,087.00 11,087.00 0.0K
12:40 11,085.00 11,085.00 11,085.00 11,085.00 0.1K
12:41 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:42 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:43 11,100.00 11,115.00 11,100.00 11,115.00 0.0K
12:44 11,115.00 11,120.00 11,115.00 11,120.00 0.9K
12:45 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
12:46 11,120.00 11,125.00 11,120.00 11,125.00 0.1K
12:47 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
12:48 11,120.00 11,120.00 11,110.00 11,110.00 0.2K
12:49 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:50 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
12:51 11,110.00 11,120.00 11,110.00 11,120.00 0.6K
12:52 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
12:53 11,115.00 11,115.00 11,115.00 11,115.00 0.8K
12:54 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:55 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
12:56 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
12:58 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
12:59 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:00 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:01 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:03 11,130.00 11,140.00 11,130.00 11,140.00 0.3K
13:05 11,140.00 11,140.00 11,140.00 11,140.00 0.4K
13:06 11,140.00 11,140.00 11,140.00 11,140.00 1.0K
13:07 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
13:10 11,130.00 11,130.00 11,130.00 11,130.00 1.1K
13:11 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:12 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:13 11,135.00 11,135.00 11,135.00 11,135.00 0.5K
13:14 11,135.00 11,135.00 11,135.00 11,135.00 0.4K
13:15 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
13:16 11,140.00 11,140.00 11,140.00 11,140.00 0.3K
13:18 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
13:19 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
13:20 11,140.00 11,140.00 11,140.00 11,140.00 1.4K
13:21 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:22 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
13:23 11,130.00 11,130.00 11,130.00 11,130.00 2.6K
13:24 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:27 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
13:28 11,132.00 11,135.00 11,132.00 11,135.00 0.2K
13:29 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
13:30 11,135.00 11,135.00 11,135.00 11,135.00 1.1K
13:32 11,135.00 11,135.00 11,135.00 11,135.00 5.6K
13:33 11,135.00 11,135.00 11,135.00 11,135.00 3.3K
13:34 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:35 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
13:36 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:37 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:38 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:39 11,135.00 11,140.00 11,135.00 11,140.00 1.5K
13:42 11,140.00 11,140.00 11,140.00 11,140.00 2.2K
13:45 11,140.00 11,140.00 11,135.00 11,135.00 1.3K
13:47 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:48 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:49 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:51 11,135.00 11,135.00 11,125.00 11,130.00 3.4K
13:52 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:56 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:57 11,130.00 11,130.00 11,130.00 11,130.00 1.0K
13:58 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:59 11,130.00 11,130.00 11,130.00 11,130.00 0.4K
14:01 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
14:02 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:03 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:04 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:05 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:06 11,130.00 11,145.00 11,130.00 11,145.00 0.1K
14:09 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
14:10 11,140.00 11,140.00 11,125.00 11,125.00 0.1K
14:11 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
14:12 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
14:13 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:14 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:15 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
14:16 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:17 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:18 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:19 11,135.00 11,150.00 11,135.00 11,150.00 0.0K
14:20 11,150.00 11,150.00 11,150.00 11,150.00 0.6K
14:23 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
14:24 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:25 11,150.00 11,155.00 11,150.00 11,155.00 0.0K
14:26 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:27 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:28 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:29 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:30 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:31 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:32 11,180.00 11,180.00 11,180.00 11,180.00 1.8K
14:35 11,170.00 11,170.00 11,170.00 11,170.00 0.5K
14:36 11,160.00 11,160.00 11,155.00 11,155.00 0.6K
14:37 11,155.00 11,155.00 11,155.00 11,155.00 1.0K
14:38 11,155.00 11,155.00 11,150.00 11,150.00 4.8K
14:39 11,145.00 11,145.00 11,145.00 11,145.00 0.8K
14:40 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
14:41 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
14:42 11,135.00 11,135.00 11,130.00 11,130.00 0.5K
14:43 11,130.00 11,130.00 11,120.00 11,120.00 1.0K
14:44 11,120.00 11,125.00 11,115.00 11,125.00 5.8K
14:47 11,110.00 11,110.00 11,110.00 11,110.00 0.5K
14:48 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
14:49 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
14:50 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
14:51 11,110.00 11,125.00 11,110.00 11,125.00 0.2K
14:52 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
14:53 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
14:54 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:55 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:57 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
14:58 11,170.00 11,170.00 11,165.00 11,165.00 5.5K
14:59 11,165.00 11,170.00 11,165.00 11,170.00 8.0K
15:00 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
15:02 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
15:03 11,165.00 11,180.00 11,165.00 11,180.00 0.1K
15:04 11,180.00 11,180.00 11,180.00 11,180.00 8.9K
15:06 11,165.00 11,165.00 11,165.00 11,165.00 0.1K
15:09 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
15:10 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
15:13 11,160.00 11,160.00 11,155.00 11,155.00 0.2K
15:14 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
15:16 11,145.00 11,145.00 11,145.00 11,145.00 0.7K
15:17 11,150.00 11,150.00 11,150.00 11,150.00 2.7K
15:19 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
15:29 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음