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 11,460.00 11,470.00 11,460.00 11,470.00 1.0K
09:02 11,480.00 11,480.00 11,460.00 11,460.00 0.5K
09:03 11,470.00 11,470.00 11,470.00 11,470.00 0.2K
09:05 11,470.00 11,545.00 11,470.00 11,545.00 0.0K
09:06 11,685.00 11,700.00 11,685.00 11,695.00 0.2K
09:07 11,695.00 11,695.00 11,690.00 11,690.00 0.1K
09:10 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
09:11 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:13 11,517.00 11,517.00 11,517.00 11,517.00 0.2K
09:14 11,537.00 11,537.00 11,537.00 11,537.00 0.0K
09:16 11,555.00 11,595.00 11,555.00 11,595.00 0.0K
09:17 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
09:18 11,550.00 11,555.00 11,550.00 11,555.00 1.0K
09:22 11,550.00 11,605.00 11,550.00 11,600.00 2.3K
09:23 11,595.00 11,605.00 11,575.00 11,575.00 18.0K
09:24 11,575.00 11,575.00 11,575.00 11,575.00 14.0K
09:25 11,595.00 11,595.00 11,590.00 11,590.00 12.0K
09:26 11,590.00 11,590.00 11,590.00 11,590.00 2.1K
09:28 11,575.00 11,575.00 11,575.00 11,575.00 0.3K
09:30 11,570.00 11,575.00 11,530.00 11,530.00 0.8K
09:31 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:32 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:33 11,525.00 11,525.00 11,525.00 11,525.00 0.1K
09:34 11,535.00 11,535.00 11,520.00 11,520.00 1.1K
09:35 11,525.00 11,535.00 11,525.00 11,535.00 12.0K
09:36 11,535.00 11,535.00 11,530.00 11,530.00 12.5K
09:37 11,520.00 11,530.00 11,520.00 11,520.00 6.0K
09:38 11,520.00 11,520.00 11,520.00 11,520.00 18.0K
09:39 11,520.00 11,520.00 11,480.00 11,480.00 3.5K
09:40 11,505.00 11,505.00 11,490.00 11,505.00 0.5K
09:41 11,515.00 11,515.00 11,515.00 11,515.00 0.0K
09:42 11,515.00 11,525.00 11,515.00 11,525.00 0.1K
09:43 11,525.00 11,525.00 11,525.00 11,525.00 0.1K
09:44 11,505.00 11,515.00 11,505.00 11,515.00 0.1K
09:45 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
09:46 11,550.00 11,550.00 11,545.00 11,545.00 0.1K
09:47 11,530.00 11,530.00 11,525.00 11,525.00 0.0K
09:48 11,525.00 11,525.00 11,520.00 11,520.00 0.1K
09:49 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
09:51 11,530.00 11,540.00 11,530.00 11,540.00 0.3K
09:52 11,540.00 11,550.00 11,540.00 11,550.00 0.1K
09:53 11,550.00 11,550.00 11,540.00 11,540.00 1.9K
09:54 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
09:55 11,550.00 11,550.00 11,550.00 11,550.00 0.5K
09:56 11,555.00 11,555.00 11,555.00 11,555.00 0.6K
09:57 11,560.00 11,560.00 11,560.00 11,560.00 1.4K
09:58 11,560.00 11,560.00 11,560.00 11,560.00 0.2K
09:59 11,560.00 11,560.00 11,560.00 11,560.00 1.9K
10:00 11,565.00 11,565.00 11,565.00 11,565.00 0.4K
10:01 11,565.00 11,565.00 11,560.00 11,560.00 4.0K
10:03 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:04 11,560.00 11,560.00 11,560.00 11,560.00 3.7K
10:05 11,560.00 11,560.00 11,560.00 11,560.00 0.2K
10:06 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:07 11,560.00 11,560.00 11,560.00 11,560.00 0.2K
10:08 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
10:10 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:11 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:12 11,560.00 11,560.00 11,560.00 11,560.00 0.7K
10:13 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:15 11,555.00 11,560.00 11,555.00 11,560.00 0.0K
10:16 11,555.00 11,555.00 11,550.00 11,555.00 1.5K
10:17 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
10:18 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
10:19 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
10:20 11,555.00 11,555.00 11,555.00 11,555.00 0.2K
10:21 11,560.00 11,560.00 11,560.00 11,560.00 0.5K
10:22 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:23 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:24 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:25 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:31 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:32 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:33 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:34 11,550.00 11,550.00 11,550.00 11,550.00 0.2K
10:35 11,550.00 11,550.00 11,545.00 11,545.00 0.5K
10:36 11,545.00 11,545.00 11,520.00 11,520.00 0.4K
10:37 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
10:38 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
10:39 11,510.00 11,510.00 11,460.00 11,470.00 6.1K
10:40 11,475.00 11,475.00 11,450.00 11,450.00 4.4K
10:41 11,445.00 11,445.00 11,440.00 11,440.00 0.0K
10:42 11,410.00 11,410.00 11,410.00 11,410.00 0.7K
10:44 11,485.00 11,485.00 11,485.00 11,485.00 1.8K
10:45 11,480.00 11,480.00 11,480.00 11,480.00 0.1K
10:46 11,480.00 11,480.00 11,480.00 11,480.00 1.2K
10:55 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
10:57 11,480.00 11,480.00 11,395.00 11,400.00 8.4K
10:59 11,430.00 11,430.00 11,430.00 11,430.00 0.3K
11:05 11,510.00 11,510.00 11,510.00 11,510.00 1.1K
11:06 11,500.00 11,515.00 11,500.00 11,515.00 0.3K
11:07 11,515.00 11,560.00 11,515.00 11,560.00 2.1K
11:08 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
11:09 11,500.00 11,560.00 11,500.00 11,560.00 2.2K
11:10 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
11:11 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
11:12 11,595.00 11,595.00 11,595.00 11,595.00 1.4K
11:13 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
11:14 11,590.00 11,590.00 11,570.00 11,570.00 2.5K
11:15 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
11:17 11,550.00 11,550.00 11,550.00 11,550.00 0.3K
11:20 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:22 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
11:27 11,570.00 11,570.00 11,565.00 11,565.00 0.4K
11:30 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
11:33 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
11:38 11,560.00 11,560.00 11,560.00 11,560.00 1.9K
11:47 11,515.00 11,515.00 11,515.00 11,515.00 0.0K
12:00 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
12:02 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
12:05 11,555.00 11,555.00 11,555.00 11,555.00 0.4K
12:06 11,545.00 11,545.00 11,545.00 11,545.00 1.2K
12:08 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
12:09 11,550.00 11,550.00 11,550.00 11,550.00 0.7K
12:12 11,550.00 11,575.00 11,550.00 11,575.00 0.1K
12:14 11,575.00 11,575.00 11,575.00 11,575.00 1.6K
12:15 11,580.00 11,580.00 11,580.00 11,580.00 0.8K
12:19 11,585.00 11,585.00 11,585.00 11,585.00 0.4K
12:20 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
12:26 11,585.00 11,600.00 11,550.00 11,600.00 1.4K
12:29 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
12:30 11,555.00 11,600.00 11,555.00 11,600.00 0.1K
12:31 11,555.00 11,555.00 11,555.00 11,555.00 0.6K
12:43 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
12:56 11,610.00 11,615.00 11,610.00 11,615.00 0.1K
12:57 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
12:58 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
12:59 11,610.00 11,617.00 11,610.00 11,617.00 0.8K
13:00 11,620.00 11,625.00 11,620.00 11,625.00 0.1K
13:05 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
13:06 11,615.00 11,615.00 11,610.00 11,610.00 0.1K
13:10 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:12 11,565.00 11,565.00 11,565.00 11,565.00 0.0K
13:14 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:15 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:16 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:17 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:18 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:19 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:20 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
13:21 11,575.00 11,580.00 11,575.00 11,580.00 2.1K
13:24 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
13:26 11,577.00 11,577.00 11,575.00 11,575.00 0.3K
13:27 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
13:30 11,577.00 11,580.00 11,577.00 11,580.00 0.0K
13:33 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:34 11,580.00 11,580.00 11,580.00 11,580.00 1.9K
13:35 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
13:38 11,592.00 11,592.00 11,592.00 11,592.00 0.0K
13:43 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
13:47 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
13:52 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
13:54 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
14:02 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
14:03 11,605.00 11,605.00 11,600.00 11,600.00 0.1K
14:04 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
14:05 11,605.00 11,615.00 11,600.00 11,600.00 0.2K
14:06 11,610.00 11,615.00 11,610.00 11,615.00 0.3K
14:07 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
14:08 11,615.00 11,615.00 11,615.00 11,615.00 0.0K
14:09 11,615.00 11,625.00 11,600.00 11,615.00 1.2K
14:10 11,615.00 11,615.00 11,600.00 11,600.00 0.5K
14:11 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
14:12 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
14:13 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
14:14 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
14:15 11,600.00 11,610.00 11,590.00 11,590.00 1.3K
14:16 11,600.00 11,600.00 11,590.00 11,590.00 0.0K
14:17 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
14:18 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
14:19 11,590.00 11,610.00 11,590.00 11,590.00 0.1K
14:20 11,595.00 11,595.00 11,595.00 11,595.00 0.0K
14:21 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
14:22 11,600.00 11,600.00 11,590.00 11,590.00 0.4K
14:23 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
14:24 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
14:25 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
14:26 11,580.00 11,580.00 11,575.00 11,575.00 2.1K
14:27 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
14:28 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
14:29 11,575.00 11,575.00 11,575.00 11,575.00 0.6K
14:30 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
14:31 11,580.00 11,580.00 11,575.00 11,575.00 0.1K
14:32 11,575.00 11,575.00 11,575.00 11,575.00 0.0K
14:33 11,585.00 11,585.00 11,575.00 11,575.00 0.1K
14:34 11,575.00 11,600.00 11,575.00 11,600.00 0.1K
14:35 11,575.00 11,580.00 11,570.00 11,570.00 1.7K
14:36 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
14:37 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
14:38 11,595.00 11,595.00 11,595.00 11,595.00 2.4K
14:39 11,580.00 11,590.00 11,580.00 11,580.00 4.6K
14:40 11,580.00 11,580.00 11,565.00 11,565.00 2.3K
14:41 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
14:42 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
14:43 11,560.00 11,565.00 11,560.00 11,565.00 0.3K
14:44 11,560.00 11,560.00 11,555.00 11,555.00 1.0K
14:45 11,555.00 11,590.00 11,555.00 11,590.00 0.4K
14:46 11,555.00 11,555.00 11,550.00 11,550.00 0.0K
14:47 11,555.00 11,567.00 11,555.00 11,562.00 0.1K
14:48 11,562.00 11,562.00 11,562.00 11,562.00 0.1K
14:49 11,567.00 11,582.00 11,567.00 11,582.00 0.6K
14:50 11,580.00 11,580.00 11,560.00 11,560.00 0.0K
14:51 11,555.00 11,555.00 11,550.00 11,550.00 0.1K
14:52 11,550.00 11,550.00 11,540.00 11,540.00 0.1K
14:53 11,540.00 11,540.00 11,535.00 11,535.00 0.1K
14:54 11,535.00 11,535.00 11,530.00 11,530.00 0.1K
14:55 11,530.00 11,530.00 11,525.00 11,525.00 0.1K
14:56 11,525.00 11,525.00 11,525.00 11,525.00 0.0K
14:57 11,525.00 11,525.00 11,515.00 11,515.00 0.1K
14:58 11,515.00 11,515.00 11,510.00 11,510.00 0.1K
14:59 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
15:00 11,512.00 11,545.00 11,512.00 11,545.00 0.1K
15:01 11,537.00 11,537.00 11,537.00 11,537.00 1.0K
15:09 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
15:10 11,555.00 11,555.00 11,550.00 11,550.00 1.4K
15:11 11,555.00 11,555.00 11,555.00 11,555.00 0.1K
15:12 11,550.00 11,550.00 11,550.00 11,550.00 0.3K
15:15 11,535.00 11,540.00 11,535.00 11,540.00 0.9K
15:16 11,535.00 11,555.00 11,535.00 11,555.00 5.1K
15:17 11,550.00 11,550.00 11,550.00 11,550.00 3.9K
15:18 11,550.00 11,550.00 11,515.00 11,545.00 7.3K
15:29 11,545.00 11,545.00 11,545.00 11,545.00 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음