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 11,545.00 11,545.00 11,545.00 11,545.00 0.3K
09:01 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
09:02 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
09:04 11,530.00 11,535.00 11,530.00 11,535.00 0.1K
09:05 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
09:06 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
09:07 11,540.00 11,540.00 11,540.00 11,540.00 2.1K
09:08 11,540.00 11,540.00 11,525.00 11,525.00 0.6K
09:09 11,520.00 11,520.00 11,515.00 11,515.00 0.0K
09:10 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
09:11 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
09:12 11,510.00 11,510.00 11,505.00 11,505.00 0.2K
09:13 11,485.00 11,520.00 11,485.00 11,520.00 0.5K
09:14 11,520.00 11,525.00 11,520.00 11,525.00 0.5K
09:15 11,520.00 11,520.00 11,520.00 11,520.00 0.4K
09:16 11,520.00 11,520.00 11,520.00 11,520.00 0.0K
09:17 11,520.00 11,520.00 11,520.00 11,520.00 0.1K
09:18 11,525.00 11,530.00 11,525.00 11,530.00 2.7K
09:19 11,520.00 11,520.00 11,520.00 11,520.00 0.1K
09:20 11,530.00 11,530.00 11,530.00 11,530.00 2.5K
09:21 11,535.00 11,545.00 11,535.00 11,540.00 6.2K
09:22 11,540.00 11,540.00 11,530.00 11,535.00 32.3K
09:23 11,535.00 11,535.00 11,525.00 11,535.00 41.6K
09:24 11,530.00 11,530.00 11,525.00 11,525.00 5.2K
09:26 11,530.00 11,540.00 11,530.00 11,540.00 5.0K
09:27 11,535.00 11,535.00 11,530.00 11,530.00 24.0K
09:28 11,530.00 11,530.00 11,525.00 11,530.00 21.0K
09:29 11,535.00 11,535.00 11,525.00 11,530.00 11.4K
09:30 11,535.00 11,545.00 11,535.00 11,545.00 2.0K
09:31 11,545.00 11,545.00 11,540.00 11,545.00 0.6K
09:32 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:33 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:34 11,545.00 11,545.00 11,540.00 11,540.00 0.0K
09:35 11,540.00 11,540.00 11,540.00 11,540.00 0.9K
09:36 11,540.00 11,540.00 11,540.00 11,540.00 0.1K
09:37 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:38 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:39 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
09:40 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
09:42 11,530.00 11,530.00 11,530.00 11,530.00 0.2K
09:43 11,530.00 11,530.00 11,530.00 11,530.00 0.4K
09:45 11,540.00 11,545.00 11,540.00 11,545.00 0.0K
09:46 11,540.00 11,540.00 11,530.00 11,530.00 1.6K
09:47 11,545.00 11,545.00 11,540.00 11,540.00 0.2K
09:48 11,530.00 11,530.00 11,530.00 11,530.00 1.0K
09:50 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
09:55 11,530.00 11,530.00 11,530.00 11,530.00 0.4K
10:00 11,530.00 11,540.00 11,530.00 11,540.00 5.0K
10:01 11,535.00 11,535.00 11,535.00 11,535.00 0.0K
10:06 11,525.00 11,535.00 11,525.00 11,535.00 1.4K
10:07 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
10:08 11,540.00 11,540.00 11,540.00 11,540.00 0.9K
10:11 11,540.00 11,540.00 11,535.00 11,535.00 0.0K
10:12 11,535.00 11,535.00 11,530.00 11,530.00 0.0K
10:13 11,530.00 11,530.00 11,530.00 11,530.00 0.4K
10:14 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
10:15 11,525.00 11,525.00 11,525.00 11,525.00 0.2K
10:16 11,530.00 11,545.00 11,530.00 11,545.00 4.3K
10:17 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
10:21 11,540.00 11,545.00 11,540.00 11,545.00 0.0K
10:22 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
10:24 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
10:27 11,545.00 11,545.00 11,545.00 11,545.00 0.0K
10:31 11,545.00 11,545.00 11,540.00 11,540.00 0.2K
10:33 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
10:34 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:35 11,560.00 11,560.00 11,545.00 11,560.00 0.4K
10:36 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:37 11,570.00 11,572.00 11,570.00 11,570.00 0.3K
10:38 11,570.00 11,570.00 11,570.00 11,570.00 1.0K
10:40 11,570.00 11,570.00 11,555.00 11,555.00 0.0K
10:42 11,555.00 11,555.00 11,550.00 11,550.00 0.2K
10:44 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
10:45 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
10:46 11,555.00 11,555.00 11,555.00 11,555.00 0.0K
10:47 11,550.00 11,550.00 11,540.00 11,540.00 2.1K
10:48 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
10:49 11,535.00 11,535.00 11,530.00 11,530.00 0.3K
10:50 11,525.00 11,525.00 11,525.00 11,525.00 0.1K
10:55 11,520.00 11,520.00 11,520.00 11,520.00 0.2K
10:57 11,545.00 11,545.00 11,545.00 11,545.00 0.2K
10:58 11,540.00 11,540.00 11,540.00 11,540.00 0.1K
10:59 11,520.00 11,520.00 11,520.00 11,520.00 1.2K
11:00 11,515.00 11,515.00 11,505.00 11,505.00 0.4K
11:01 11,500.00 11,500.00 11,470.00 11,470.00 1.6K
11:02 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
11:03 11,470.00 11,470.00 11,435.00 11,470.00 3.0K
11:04 11,405.00 11,485.00 11,405.00 11,485.00 15.6K
11:06 11,470.00 11,470.00 11,470.00 11,470.00 0.0K
11:09 11,430.00 11,430.00 11,430.00 11,430.00 0.0K
11:14 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
11:23 11,485.00 11,485.00 11,485.00 11,485.00 0.0K
11:27 11,497.00 11,510.00 11,485.00 11,510.00 0.8K
11:33 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
11:36 11,545.00 11,545.00 11,545.00 11,545.00 0.3K
11:37 11,550.00 11,550.00 11,545.00 11,545.00 0.3K
11:43 11,550.00 11,550.00 11,550.00 11,550.00 0.3K
11:44 11,545.00 11,545.00 11,545.00 11,545.00 0.2K
11:45 11,545.00 11,545.00 11,545.00 11,545.00 0.7K
11:47 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
11:52 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
11:54 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
11:56 11,530.00 11,540.00 11,530.00 11,540.00 0.2K
12:02 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
12:03 11,540.00 11,545.00 11,540.00 11,545.00 0.1K
12:25 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
12:36 11,540.00 11,540.00 11,540.00 11,540.00 0.3K
12:40 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:42 11,545.00 11,550.00 11,545.00 11,550.00 0.0K
12:47 11,570.00 11,570.00 11,570.00 11,570.00 0.0K
12:49 11,575.00 11,575.00 11,575.00 11,575.00 0.2K
12:50 11,610.00 11,610.00 11,610.00 11,610.00 0.1K
12:51 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
12:52 11,610.00 11,620.00 11,610.00 11,620.00 0.1K
12:53 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
12:54 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
12:55 11,620.00 11,625.00 11,620.00 11,625.00 0.1K
12:56 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
12:57 11,620.00 11,620.00 11,620.00 11,620.00 0.4K
12:58 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
12:59 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:00 11,630.00 11,635.00 11,630.00 11,635.00 1.2K
13:01 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
13:02 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
13:03 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
13:04 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
13:05 11,640.00 11,640.00 11,640.00 11,640.00 2.6K
13:06 11,640.00 11,640.00 11,635.00 11,635.00 0.2K
13:07 11,635.00 11,635.00 11,635.00 11,635.00 0.2K
13:08 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:09 11,640.00 11,640.00 11,640.00 11,640.00 0.9K
13:10 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:11 11,635.00 11,635.00 11,635.00 11,635.00 3.8K
13:12 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:13 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:14 11,635.00 11,635.00 11,630.00 11,630.00 5.4K
13:15 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
13:16 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:17 11,640.00 11,640.00 11,635.00 11,640.00 0.2K
13:18 11,640.00 11,645.00 11,640.00 11,645.00 2.1K
13:19 11,645.00 11,645.00 11,645.00 11,645.00 0.1K
13:20 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
13:21 11,640.00 11,640.00 11,630.00 11,630.00 0.1K
13:22 11,640.00 11,640.00 11,630.00 11,640.00 1.1K
13:23 11,625.00 11,625.00 11,605.00 11,605.00 6.4K
13:24 11,600.00 11,615.00 11,600.00 11,615.00 4.4K
13:25 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
13:26 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
13:27 11,625.00 11,630.00 11,625.00 11,630.00 7.4K
13:28 11,630.00 11,630.00 11,625.00 11,625.00 4.3K
13:29 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:30 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:31 11,625.00 11,630.00 11,625.00 11,630.00 0.1K
13:32 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
13:33 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
13:34 11,630.00 11,630.00 11,630.00 11,630.00 1.0K
13:35 11,630.00 11,630.00 11,630.00 11,630.00 0.6K
13:36 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
13:37 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
13:38 11,630.00 11,630.00 11,600.00 11,600.00 13.1K
13:39 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
13:40 11,610.00 11,610.00 11,610.00 11,610.00 0.1K
13:41 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
13:42 11,615.00 11,615.00 11,590.00 11,615.00 0.1K
13:43 11,615.00 11,615.00 11,615.00 11,615.00 0.1K
13:44 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:45 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:46 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:47 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:48 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:49 11,625.00 11,625.00 11,625.00 11,625.00 0.2K
13:50 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:51 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:52 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:53 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
13:54 11,625.00 11,625.00 11,620.00 11,620.00 0.2K
13:55 11,615.00 11,620.00 11,615.00 11,620.00 0.4K
13:56 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
13:57 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
13:58 11,620.00 11,625.00 11,620.00 11,625.00 1.0K
13:59 11,625.00 11,625.00 11,625.00 11,625.00 0.1K
14:00 11,625.00 11,630.00 11,625.00 11,630.00 2.1K
14:01 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
14:02 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
14:03 11,630.00 11,640.00 11,630.00 11,640.00 2.9K
14:04 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
14:05 11,635.00 11,635.00 11,630.00 11,630.00 19.6K
14:06 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
14:07 11,640.00 11,640.00 11,630.00 11,630.00 0.1K
14:08 11,640.00 11,640.00 11,640.00 11,640.00 1.5K
14:09 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
14:10 11,640.00 11,640.00 11,640.00 11,640.00 0.2K
14:11 11,640.00 11,640.00 11,640.00 11,640.00 0.3K
14:12 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
14:13 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
14:14 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
14:15 11,640.00 11,655.00 11,640.00 11,655.00 9.9K
14:16 11,655.00 11,660.00 11,655.00 11,660.00 0.1K
14:17 11,650.00 11,665.00 11,650.00 11,655.00 17.0K
14:18 11,655.00 11,655.00 11,640.00 11,655.00 1.1K
14:19 11,650.00 11,650.00 11,650.00 11,650.00 0.1K
14:20 11,650.00 11,650.00 11,650.00 11,650.00 0.1K
14:21 11,650.00 11,650.00 11,650.00 11,650.00 0.1K
14:22 11,650.00 11,650.00 11,650.00 11,650.00 3.6K
14:23 11,650.00 11,650.00 11,650.00 11,650.00 0.1K
14:24 11,640.00 11,640.00 11,630.00 11,635.00 2.2K
14:25 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
14:26 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
14:27 11,635.00 11,635.00 11,630.00 11,630.00 0.1K
14:28 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
14:29 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
14:30 11,630.00 11,630.00 11,630.00 11,630.00 0.1K
14:31 11,630.00 11,630.00 11,625.00 11,625.00 4.4K
14:32 11,625.00 11,625.00 11,615.00 11,615.00 1.3K
14:33 11,615.00 11,615.00 11,610.00 11,610.00 1.4K
14:34 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
14:35 11,600.00 11,600.00 11,595.00 11,595.00 1.0K
14:36 11,595.00 11,595.00 11,595.00 11,595.00 0.1K
14:37 11,595.00 11,600.00 11,595.00 11,600.00 0.1K
14:38 11,600.00 11,610.00 11,600.00 11,610.00 0.1K
14:39 11,605.00 11,605.00 11,605.00 11,605.00 0.0K
14:40 11,605.00 11,610.00 11,605.00 11,610.00 3.5K
14:41 11,610.00 11,610.00 11,605.00 11,605.00 0.1K
14:42 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
14:43 11,610.00 11,610.00 11,605.00 11,605.00 2.6K
14:44 11,610.00 11,615.00 11,610.00 11,615.00 4.3K
14:45 11,615.00 11,615.00 11,600.00 11,600.00 2.5K
14:46 11,600.00 11,600.00 11,590.00 11,590.00 0.1K
14:47 11,600.00 11,600.00 11,590.00 11,590.00 2.8K
14:48 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
14:49 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
14:50 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
14:51 11,585.00 11,585.00 11,580.00 11,580.00 2.6K
14:52 11,575.00 11,575.00 11,565.00 11,565.00 1.2K
14:53 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
14:54 11,570.00 11,570.00 11,570.00 11,570.00 0.1K
14:55 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
14:56 11,570.00 11,570.00 11,570.00 11,570.00 0.1K
14:57 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
14:58 11,565.00 11,565.00 11,565.00 11,565.00 0.1K
14:59 11,560.00 11,560.00 11,550.00 11,550.00 6.4K
15:00 11,550.00 11,550.00 11,550.00 11,550.00 0.9K
15:01 11,565.00 11,575.00 11,550.00 11,550.00 1.3K
15:02 11,575.00 11,575.00 11,575.00 11,575.00 0.1K
15:03 11,585.00 11,585.00 11,585.00 11,585.00 0.5K
15:04 11,585.00 11,595.00 11,585.00 11,595.00 4.2K
15:05 11,605.00 11,605.00 11,605.00 11,605.00 0.1K
15:06 11,605.00 11,605.00 11,600.00 11,600.00 5.5K
15:07 11,595.00 11,600.00 11,595.00 11,600.00 0.3K
15:08 11,590.00 11,600.00 11,590.00 11,600.00 4.8K
15:09 11,595.00 11,600.00 11,595.00 11,600.00 0.1K
15:10 11,585.00 11,585.00 11,585.00 11,585.00 0.9K
15:11 11,575.00 11,580.00 11,575.00 11,580.00 0.4K
15:12 11,580.00 11,580.00 11,575.00 11,575.00 0.1K
15:13 11,575.00 11,580.00 11,575.00 11,580.00 2.6K
15:14 11,580.00 11,580.00 11,580.00 11,580.00 0.1K
15:15 11,580.00 11,585.00 11,580.00 11,585.00 0.1K
15:16 11,585.00 11,585.00 11,585.00 11,585.00 0.1K
15:17 11,585.00 11,585.00 11,575.00 11,575.00 4.3K
15:18 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
15:19 11,590.00 11,590.00 11,590.00 11,590.00 9.9K
15:29 11,570.00 11,570.00 11,570.00 11,570.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음