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 12,440.00 12,440.00 12,440.00 12,440.00 1.7K
09:03 12,455.00 12,455.00 12,455.00 12,455.00 0.0K
09:04 12,465.00 12,465.00 12,465.00 12,465.00 0.3K
09:05 12,465.00 12,470.00 12,465.00 12,470.00 0.1K
09:06 12,467.00 12,470.00 12,465.00 12,465.00 1.1K
09:07 12,460.00 12,460.00 12,445.00 12,445.00 0.5K
09:08 12,460.00 12,460.00 12,460.00 12,460.00 0.3K
09:10 12,450.00 12,450.00 12,450.00 12,450.00 0.3K
09:11 12,450.00 12,450.00 12,440.00 12,440.00 0.9K
09:12 12,440.00 12,450.00 12,440.00 12,450.00 4.8K
09:13 12,460.00 12,460.00 12,460.00 12,460.00 0.0K
09:14 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
09:15 12,465.00 12,470.00 12,465.00 12,470.00 0.2K
09:16 12,482.00 12,482.00 12,470.00 12,470.00 0.1K
09:18 12,480.00 12,490.00 12,480.00 12,490.00 0.4K
09:19 12,490.00 12,490.00 12,490.00 12,490.00 0.1K
09:21 12,480.00 12,480.00 12,480.00 12,480.00 0.1K
09:22 12,485.00 12,490.00 12,485.00 12,490.00 0.3K
09:23 12,490.00 12,490.00 12,485.00 12,490.00 0.7K
09:24 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
09:25 12,500.00 12,500.00 12,500.00 12,500.00 0.4K
09:26 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
09:27 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
09:28 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
09:29 12,505.00 12,505.00 12,505.00 12,505.00 0.1K
09:30 12,505.00 12,505.00 12,505.00 12,505.00 0.3K
09:31 12,505.00 12,505.00 12,505.00 12,505.00 0.2K
09:32 12,500.00 12,505.00 12,500.00 12,505.00 0.1K
09:33 12,505.00 12,505.00 12,505.00 12,505.00 0.1K
09:34 12,500.00 12,500.00 12,500.00 12,500.00 0.1K
09:35 12,500.00 12,505.00 12,500.00 12,500.00 1.7K
09:36 12,500.00 12,505.00 12,500.00 12,502.00 0.1K
09:37 12,500.00 12,500.00 12,490.00 12,490.00 0.1K
09:38 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
09:39 12,490.00 12,490.00 12,490.00 12,490.00 0.1K
09:40 12,500.00 12,500.00 12,500.00 12,500.00 0.0K
09:42 12,505.00 12,505.00 12,505.00 12,505.00 0.0K
09:43 12,500.00 12,505.00 12,500.00 12,505.00 0.2K
09:44 12,505.00 12,505.00 12,505.00 12,505.00 0.0K
09:45 12,500.00 12,505.00 12,500.00 12,505.00 0.5K
09:46 12,505.00 12,505.00 12,505.00 12,505.00 0.0K
09:47 12,505.00 12,505.00 12,505.00 12,505.00 0.0K
09:48 12,505.00 12,510.00 12,505.00 12,510.00 0.2K
09:49 12,510.00 12,510.00 12,505.00 12,505.00 0.5K
09:50 12,500.00 12,505.00 12,500.00 12,505.00 0.1K
09:51 12,505.00 12,505.00 12,500.00 12,500.00 0.7K
09:52 12,495.00 12,495.00 12,495.00 12,495.00 0.4K
09:53 12,495.00 12,495.00 12,495.00 12,495.00 0.0K
09:54 12,495.00 12,495.00 12,495.00 12,495.00 0.1K
09:55 12,495.00 12,495.00 12,495.00 12,495.00 0.1K
09:56 12,495.00 12,495.00 12,490.00 12,490.00 0.2K
09:58 12,490.00 12,490.00 12,485.00 12,485.00 1.6K
09:59 12,480.00 12,480.00 12,480.00 12,480.00 0.6K
10:00 12,500.00 12,500.00 12,495.00 12,495.00 0.0K
10:01 12,500.00 12,500.00 12,495.00 12,495.00 0.3K
10:02 12,480.00 12,480.00 12,480.00 12,480.00 0.3K
10:03 12,480.00 12,480.00 12,480.00 12,480.00 0.1K
10:04 12,490.00 12,490.00 12,485.00 12,485.00 0.1K
10:05 12,485.00 12,485.00 12,475.00 12,475.00 0.8K
10:06 12,485.00 12,485.00 12,480.00 12,480.00 0.0K
10:07 12,475.00 12,475.00 12,475.00 12,475.00 0.8K
10:08 12,470.00 12,470.00 12,470.00 12,470.00 0.2K
10:09 12,465.00 12,465.00 12,465.00 12,465.00 0.1K
10:10 12,470.00 12,470.00 12,470.00 12,470.00 0.1K
10:11 12,470.00 12,475.00 12,470.00 12,475.00 0.8K
10:12 12,475.00 12,475.00 12,475.00 12,475.00 0.1K
10:13 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:14 12,480.00 12,480.00 12,480.00 12,480.00 0.0K
10:15 12,480.00 12,480.00 12,470.00 12,470.00 0.3K
10:16 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
10:17 12,485.00 12,485.00 12,485.00 12,485.00 0.0K
10:18 12,485.00 12,485.00 12,470.00 12,480.00 0.3K
10:19 12,480.00 12,480.00 12,470.00 12,470.00 0.3K
10:20 12,490.00 12,490.00 12,490.00 12,490.00 0.0K
10:21 12,480.00 12,480.00 12,470.00 12,470.00 0.1K
10:22 12,470.00 12,470.00 12,470.00 12,470.00 0.0K
10:23 12,490.00 12,490.00 12,490.00 12,490.00 0.2K
10:24 12,490.00 12,490.00 12,490.00 12,490.00 0.1K
10:25 12,450.00 12,485.00 12,450.00 12,450.00 8.6K
10:26 12,450.00 12,450.00 12,450.00 12,450.00 0.1K
10:27 12,450.00 12,450.00 12,450.00 12,450.00 0.0K
10:30 12,475.00 12,475.00 12,450.00 12,450.00 1.2K
10:31 12,455.00 12,455.00 12,407.00 12,415.00 2.2K
10:32 12,415.00 12,435.00 12,415.00 12,435.00 0.0K
10:33 12,435.00 12,435.00 12,435.00 12,435.00 0.0K
10:34 12,430.00 12,435.00 12,430.00 12,435.00 0.6K
10:35 12,435.00 12,435.00 12,435.00 12,435.00 0.0K
10:36 12,435.00 12,435.00 12,435.00 12,435.00 0.0K
10:37 12,435.00 12,490.00 12,435.00 12,485.00 0.2K
10:38 12,470.00 12,485.00 12,470.00 12,485.00 0.0K
10:39 12,485.00 12,485.00 12,480.00 12,480.00 0.0K
10:40 12,480.00 12,480.00 12,435.00 12,440.00 7.7K
10:41 12,420.00 12,420.00 12,420.00 12,420.00 0.4K
10:42 12,420.00 12,420.00 12,400.00 12,400.00 1.9K
10:43 12,400.00 12,400.00 12,400.00 12,400.00 0.0K
10:44 12,435.00 12,435.00 12,400.00 12,400.00 6.1K
10:46 12,425.00 12,425.00 12,425.00 12,425.00 0.2K
10:47 12,410.00 12,410.00 12,400.00 12,400.00 1.7K
10:48 12,370.00 12,370.00 12,320.00 12,320.00 0.7K
10:49 12,320.00 12,320.00 12,320.00 12,320.00 0.4K
10:50 12,320.00 12,320.00 12,310.00 12,310.00 1.4K
10:51 12,325.00 12,360.00 12,325.00 12,360.00 0.1K
10:52 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
10:53 12,380.00 12,380.00 12,380.00 12,380.00 0.4K
10:54 12,380.00 12,380.00 12,345.00 12,350.00 2.1K
10:56 12,370.00 12,370.00 12,370.00 12,370.00 0.1K
10:57 12,370.00 12,370.00 12,370.00 12,370.00 0.4K
10:58 12,405.00 12,405.00 12,405.00 12,405.00 0.0K
10:59 12,375.00 12,405.00 12,375.00 12,405.00 1.4K
11:00 12,370.00 12,375.00 12,370.00 12,375.00 2.2K
11:01 12,365.00 12,365.00 12,330.00 12,335.00 1.3K
11:02 12,335.00 12,335.00 12,330.00 12,335.00 0.4K
11:04 12,340.00 12,340.00 12,335.00 12,340.00 14.3K
11:06 12,350.00 12,350.00 12,350.00 12,350.00 0.0K
11:07 12,350.00 12,350.00 12,350.00 12,350.00 1.6K
11:08 12,340.00 12,350.00 12,340.00 12,340.00 0.2K
11:09 12,350.00 12,355.00 12,350.00 12,355.00 0.6K
11:10 12,395.00 12,395.00 12,355.00 12,355.00 0.5K
11:11 12,355.00 12,355.00 12,345.00 12,345.00 0.9K
11:12 12,345.00 12,355.00 12,345.00 12,355.00 0.3K
11:13 12,350.00 12,350.00 12,350.00 12,350.00 0.0K
11:14 12,350.00 12,350.00 12,350.00 12,350.00 1.2K
11:16 12,350.00 12,355.00 12,345.00 12,345.00 0.2K
11:17 12,340.00 12,345.00 12,320.00 12,320.00 1.1K
11:18 12,315.00 12,315.00 12,300.00 12,300.00 3.8K
11:19 12,290.00 12,290.00 12,285.00 12,285.00 0.2K
11:20 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
11:21 12,280.00 12,280.00 12,267.00 12,267.00 0.7K
11:23 12,277.00 12,277.00 12,277.00 12,277.00 0.0K
11:24 12,285.00 12,285.00 12,285.00 12,285.00 2.1K
11:25 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
11:26 12,285.00 12,285.00 12,285.00 12,285.00 0.6K
11:27 12,285.00 12,285.00 12,280.00 12,285.00 0.3K
11:30 12,282.00 12,282.00 12,282.00 12,282.00 0.1K
11:31 12,285.00 12,290.00 12,280.00 12,280.00 1.2K
11:32 12,300.00 12,300.00 12,285.00 12,285.00 0.3K
11:33 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
11:35 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
11:36 12,285.00 12,285.00 12,275.00 12,275.00 0.1K
11:37 12,275.00 12,275.00 12,255.00 12,255.00 0.6K
11:38 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
11:39 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
11:40 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
11:41 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
11:42 12,255.00 12,255.00 12,240.00 12,240.00 0.0K
11:43 12,240.00 12,240.00 12,220.00 12,220.00 1.5K
11:44 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
11:45 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
11:46 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:47 12,225.00 12,225.00 12,225.00 12,225.00 3.1K
11:49 12,240.00 12,240.00 12,240.00 12,240.00 0.9K
11:50 12,240.00 12,240.00 12,230.00 12,230.00 2.0K
11:51 12,230.00 12,230.00 12,220.00 12,220.00 0.1K
11:52 12,220.00 12,220.00 12,200.00 12,200.00 0.1K
11:53 12,200.00 12,200.00 12,200.00 12,200.00 0.8K
11:59 12,215.00 12,240.00 12,215.00 12,240.00 3.8K
12:00 12,250.00 12,255.00 12,250.00 12,255.00 0.2K
12:01 12,275.00 12,275.00 12,275.00 12,275.00 0.1K
12:02 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
12:03 12,267.00 12,267.00 12,255.00 12,255.00 0.2K
12:05 12,255.00 12,255.00 12,255.00 12,255.00 0.2K
12:06 12,252.00 12,255.00 12,250.00 12,255.00 1.1K
12:07 12,255.00 12,255.00 12,240.00 12,240.00 0.6K
12:09 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
12:10 12,255.00 12,260.00 12,255.00 12,260.00 0.2K
12:11 12,290.00 12,290.00 12,290.00 12,290.00 0.2K
12:12 12,255.00 12,300.00 12,255.00 12,300.00 0.5K
12:13 12,300.00 12,300.00 12,300.00 12,300.00 0.2K
12:14 12,375.00 12,375.00 12,375.00 12,375.00 0.1K
12:15 12,375.00 12,375.00 12,375.00 12,375.00 0.4K
12:16 12,330.00 12,330.00 12,330.00 12,330.00 0.8K
12:17 12,350.00 12,350.00 12,330.00 12,330.00 1.3K
12:19 12,330.00 12,340.00 12,330.00 12,340.00 0.0K
12:20 12,345.00 12,345.00 12,345.00 12,345.00 0.0K
12:22 12,345.00 12,345.00 12,345.00 12,345.00 0.4K
12:23 12,345.00 12,345.00 12,345.00 12,345.00 0.1K
12:24 12,345.00 12,345.00 12,345.00 12,345.00 0.1K
12:25 12,390.00 12,390.00 12,390.00 12,390.00 0.4K
12:26 12,385.00 12,385.00 12,385.00 12,385.00 0.6K
12:27 12,375.00 12,375.00 12,375.00 12,375.00 0.5K
12:28 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
12:29 12,370.00 12,395.00 12,370.00 12,395.00 0.3K
12:30 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
12:31 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
12:34 12,385.00 12,385.00 12,385.00 12,385.00 0.2K
12:35 12,380.00 12,380.00 12,380.00 12,380.00 0.1K
12:38 12,375.00 12,380.00 12,375.00 12,380.00 0.2K
12:39 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
12:41 12,380.00 12,380.00 12,375.00 12,375.00 0.2K
12:42 12,355.00 12,355.00 12,355.00 12,355.00 0.1K
12:45 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
12:47 12,365.00 12,365.00 12,365.00 12,365.00 0.1K
12:48 12,355.00 12,355.00 12,355.00 12,355.00 0.2K
12:51 12,372.00 12,372.00 12,360.00 12,360.00 0.5K
12:52 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
12:53 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
12:54 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
12:55 12,370.00 12,380.00 12,370.00 12,380.00 1.1K
12:58 12,380.00 12,380.00 12,380.00 12,380.00 0.3K
13:01 12,380.00 12,380.00 12,380.00 12,380.00 0.6K
13:05 12,385.00 12,390.00 12,380.00 12,380.00 0.8K
13:06 12,380.00 12,380.00 12,380.00 12,380.00 0.1K
13:07 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
13:08 12,370.00 12,380.00 12,370.00 12,380.00 0.4K
13:09 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
13:10 12,380.00 12,380.00 12,380.00 12,380.00 0.1K
13:12 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
13:13 12,380.00 12,380.00 12,380.00 12,380.00 0.1K
13:14 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
13:15 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
13:16 12,375.00 12,380.00 12,375.00 12,380.00 1.6K
13:18 12,365.00 12,365.00 12,365.00 12,365.00 0.1K
13:19 12,360.00 12,360.00 12,355.00 12,360.00 0.3K
13:20 12,360.00 12,360.00 12,360.00 12,360.00 0.1K
13:21 12,360.00 12,360.00 12,360.00 12,360.00 0.1K
13:24 12,360.00 12,360.00 12,350.00 12,350.00 0.1K
13:25 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
13:26 12,350.00 12,350.00 12,310.00 12,310.00 5.1K
13:27 12,315.00 12,315.00 12,310.00 12,310.00 0.1K
13:28 12,345.00 12,345.00 12,345.00 12,345.00 0.0K
13:29 12,345.00 12,345.00 12,310.00 12,310.00 1.0K
13:31 12,320.00 12,320.00 12,320.00 12,320.00 0.8K
13:33 12,325.00 12,325.00 12,325.00 12,325.00 0.4K
13:36 12,330.00 12,330.00 12,330.00 12,330.00 0.5K
13:37 12,345.00 12,345.00 12,345.00 12,345.00 0.4K
13:38 12,350.00 12,350.00 12,350.00 12,350.00 0.1K
13:39 12,350.00 12,350.00 12,345.00 12,345.00 0.5K
13:42 12,345.00 12,345.00 12,345.00 12,345.00 0.0K
13:43 12,345.00 12,345.00 12,345.00 12,345.00 0.0K
13:45 12,320.00 12,320.00 12,320.00 12,320.00 1.6K
13:46 12,340.00 12,340.00 12,310.00 12,310.00 4.6K
13:47 12,315.00 12,315.00 12,305.00 12,310.00 4.1K
13:48 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
13:49 12,355.00 12,355.00 12,355.00 12,355.00 0.1K
13:50 12,335.00 12,335.00 12,320.00 12,320.00 0.1K
13:52 12,320.00 12,320.00 12,320.00 12,320.00 0.1K
13:53 12,327.00 12,335.00 12,327.00 12,335.00 0.2K
13:54 12,330.00 12,330.00 12,330.00 12,330.00 0.6K
13:55 12,330.00 12,355.00 12,330.00 12,355.00 0.4K
13:56 12,360.00 12,360.00 12,360.00 12,360.00 0.2K
13:57 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
13:58 12,367.00 12,367.00 12,360.00 12,360.00 0.0K
14:00 12,345.00 12,345.00 12,330.00 12,330.00 0.5K
14:01 12,330.00 12,330.00 12,325.00 12,325.00 0.0K
14:02 12,330.00 12,330.00 12,330.00 12,330.00 0.4K
14:04 12,320.00 12,320.00 12,320.00 12,320.00 0.1K
14:06 12,320.00 12,320.00 12,320.00 12,320.00 0.9K
14:08 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
14:09 12,370.00 12,370.00 12,330.00 12,330.00 1.3K
14:10 12,370.00 12,370.00 12,370.00 12,370.00 0.4K
14:11 12,370.00 12,370.00 12,370.00 12,370.00 0.1K
14:12 12,375.00 12,375.00 12,375.00 12,375.00 0.5K
14:13 12,380.00 12,380.00 12,380.00 12,380.00 0.1K
14:14 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
14:15 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
14:16 12,380.00 12,380.00 12,375.00 12,380.00 1.7K
14:18 12,370.00 12,370.00 12,370.00 12,370.00 0.1K
14:19 12,380.00 12,380.00 12,370.00 12,370.00 0.0K
14:20 12,365.00 12,365.00 12,365.00 12,365.00 3.0K
14:22 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
14:23 12,360.00 12,365.00 12,355.00 12,355.00 0.3K
14:25 12,355.00 12,355.00 12,345.00 12,345.00 0.0K
14:26 12,340.00 12,340.00 12,320.00 12,320.00 0.1K
14:27 12,330.00 12,360.00 12,330.00 12,360.00 0.2K
14:28 12,330.00 12,330.00 12,305.00 12,310.00 3.4K
14:30 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
14:36 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
14:37 12,365.00 12,365.00 12,365.00 12,365.00 0.2K
14:38 12,365.00 12,365.00 12,330.00 12,330.00 4.1K
14:39 12,330.00 12,330.00 12,330.00 12,330.00 1.3K
14:40 12,360.00 12,360.00 12,360.00 12,360.00 0.1K
14:41 12,360.00 12,365.00 12,360.00 12,365.00 4.0K
14:42 12,365.00 12,365.00 12,365.00 12,365.00 0.1K
14:43 12,357.00 12,365.00 12,357.00 12,365.00 0.1K
14:45 12,365.00 12,365.00 12,360.00 12,360.00 0.5K
14:47 12,365.00 12,365.00 12,365.00 12,365.00 0.4K
14:48 12,362.00 12,362.00 12,360.00 12,360.00 0.5K
14:49 12,335.00 12,360.00 12,335.00 12,360.00 8.7K
14:50 12,365.00 12,365.00 12,365.00 12,365.00 0.1K
14:51 12,365.00 12,365.00 12,365.00 12,365.00 2.2K
14:52 12,370.00 12,390.00 12,370.00 12,390.00 0.1K
14:55 12,385.00 12,420.00 12,385.00 12,420.00 0.0K
15:00 12,420.00 12,420.00 12,420.00 12,420.00 0.0K
15:02 12,405.00 12,410.00 12,405.00 12,410.00 0.4K
15:03 12,410.00 12,415.00 12,410.00 12,415.00 2.8K
15:04 12,415.00 12,415.00 12,415.00 12,415.00 0.4K
15:06 12,420.00 12,420.00 12,420.00 12,420.00 0.1K
15:07 12,420.00 12,420.00 12,417.00 12,417.00 0.2K
15:08 12,420.00 12,420.00 12,420.00 12,420.00 0.6K
15:10 12,417.00 12,420.00 12,417.00 12,420.00 0.0K
15:12 12,420.00 12,420.00 12,420.00 12,420.00 0.0K
15:13 12,420.00 12,420.00 12,420.00 12,420.00 1.4K
15:14 12,420.00 12,420.00 12,420.00 12,420.00 0.1K
15:15 12,415.00 12,420.00 12,385.00 12,385.00 5.2K
15:16 12,380.00 12,380.00 12,375.00 12,375.00 0.9K
15:17 12,375.00 12,375.00 12,375.00 12,375.00 1.1K
15:18 12,375.00 12,375.00 12,375.00 12,375.00 0.3K
15:29 12,420.00 12,420.00 12,420.00 12,420.00 1.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음