타임폴리오 TIMEFOLIO 글로벌AI인공지능액티브증권상장지수투자신탁[주식] (456600)

456600
🏛️ 대한민국 →
36,090.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 20,205.00 20,230.00 20,195.00 20,230.00 1.3K
09:05 20,310.00 20,310.00 20,230.00 20,300.00 3.9K
09:10 20,330.00 20,330.00 20,300.00 20,300.00 1.5K
09:15 20,335.00 20,335.00 20,310.00 20,325.00 1.1K
09:20 20,315.00 20,315.00 20,285.00 20,295.00 1.7K
09:25 20,295.00 20,300.00 20,280.00 20,295.00 1.7K
09:30 20,295.00 20,295.00 20,260.00 20,280.00 2.5K
09:35 20,280.00 20,280.00 20,250.00 20,270.00 1.6K
09:40 20,270.00 20,280.00 20,250.00 20,255.00 2.2K
09:45 20,260.00 20,260.00 20,260.00 20,260.00 2.2K
09:50 20,265.00 20,265.00 20,265.00 20,265.00 0.2K
09:55 20,270.00 20,295.00 20,270.00 20,290.00 1.8K
10:00 20,295.00 20,305.00 20,285.00 20,290.00 1.9K
10:05 20,280.00 20,280.00 20,270.00 20,280.00 2.7K
10:10 20,280.00 20,280.00 20,265.00 20,265.00 2.0K
10:15 20,275.00 20,275.00 20,275.00 20,275.00 0.4K
10:20 20,280.00 20,280.00 20,250.00 20,250.00 6.9K
10:25 20,250.00 20,255.00 20,245.00 20,255.00 1.1K
10:30 20,260.00 20,260.00 20,235.00 20,235.00 2.2K
10:35 20,250.00 20,250.00 20,235.00 20,240.00 0.9K
10:40 20,240.00 20,240.00 20,220.00 20,220.00 2.4K
10:45 20,225.00 20,237.00 20,225.00 20,235.00 0.9K
10:50 20,232.00 20,232.00 20,215.00 20,215.00 3.3K
10:55 20,215.00 20,215.00 20,200.00 20,200.00 2.6K
11:00 20,200.00 20,200.00 20,180.00 20,180.00 3.2K
11:05 20,185.00 20,185.00 20,170.00 20,185.00 1.4K
11:10 20,180.00 20,185.00 20,170.00 20,175.00 1.8K
11:15 20,180.00 20,180.00 20,170.00 20,175.00 1.4K
11:20 20,175.00 20,180.00 20,170.00 20,180.00 0.6K
11:25 20,180.00 20,190.00 20,180.00 20,180.00 1.5K
11:30 20,180.00 20,190.00 20,180.00 20,190.00 1.2K
11:35 20,185.00 20,190.00 20,175.00 20,175.00 2.7K
11:40 20,175.00 20,175.00 20,170.00 20,170.00 1.3K
11:45 20,170.00 20,195.00 20,170.00 20,175.00 1.6K
11:50 20,190.00 20,190.00 20,170.00 20,170.00 3.3K
11:55 20,180.00 20,185.00 20,180.00 20,185.00 0.4K
12:00 20,185.00 20,185.00 20,180.00 20,185.00 1.8K
12:05 20,195.00 20,195.00 20,180.00 20,180.00 3.1K
12:10 20,180.00 20,200.00 20,180.00 20,200.00 1.2K
12:15 20,205.00 20,215.00 20,205.00 20,215.00 1.0K
12:20 20,215.00 20,215.00 20,200.00 20,215.00 1.6K
12:25 20,215.00 20,215.00 20,175.00 20,175.00 5.5K
12:30 20,175.00 20,175.00 20,165.00 20,170.00 1.3K
12:35 20,170.00 20,170.00 20,160.00 20,160.00 1.5K
12:40 20,165.00 20,165.00 20,140.00 20,150.00 2.1K
12:45 20,150.00 20,150.00 20,140.00 20,140.00 2.4K
12:50 20,140.00 20,140.00 20,135.00 20,135.00 1.3K
12:55 20,135.00 20,135.00 20,120.00 20,120.00 1.5K
13:00 20,125.00 20,125.00 20,125.00 20,125.00 0.9K
13:05 20,130.00 20,130.00 20,120.00 20,120.00 2.0K
13:10 20,120.00 20,120.00 20,110.00 20,110.00 1.4K
13:15 20,105.00 20,110.00 20,105.00 20,110.00 0.6K
13:20 20,110.00 20,125.00 20,110.00 20,125.00 1.1K
13:25 20,125.00 20,125.00 20,120.00 20,125.00 1.8K
13:30 20,130.00 20,135.00 20,130.00 20,135.00 0.9K
13:35 20,135.00 20,140.00 20,125.00 20,125.00 2.1K
13:40 20,130.00 20,130.00 20,120.00 20,125.00 1.9K
13:45 20,125.00 20,125.00 20,115.00 20,120.00 1.7K
13:50 20,115.00 20,115.00 20,105.00 20,105.00 2.0K
13:55 20,105.00 20,110.00 20,105.00 20,110.00 0.7K
14:00 20,100.00 20,100.00 20,060.00 20,060.00 2.5K
14:05 20,060.00 20,065.00 20,040.00 20,040.00 2.1K
14:10 20,045.00 20,055.00 20,045.00 20,050.00 1.5K
14:15 20,045.00 20,050.00 20,000.00 20,000.00 4.1K
14:20 20,010.00 20,015.00 19,920.00 19,920.00 14.2K
14:25 19,920.00 19,920.00 19,870.00 19,900.00 1.3K
14:30 19,895.00 19,897.00 19,885.00 19,885.00 1.2K
14:35 19,890.00 19,910.00 19,885.00 19,910.00 20.3K
14:40 19,915.00 19,927.00 19,915.00 19,925.00 2.1K
14:45 19,930.00 19,935.00 19,905.00 19,905.00 3.3K
14:50 19,930.00 19,930.00 19,925.00 19,930.00 1.8K
14:55 19,920.00 19,930.00 19,900.00 19,900.00 3.4K
15:00 19,900.00 19,910.00 19,900.00 19,910.00 0.3K
15:05 19,910.00 19,925.00 19,910.00 19,915.00 1.9K
15:10 19,915.00 19,925.00 19,910.00 19,920.00 2.4K
15:15 19,930.00 19,965.00 19,925.00 19,950.00 2.1K
15:25 19,975.00 19,975.00 19,975.00 19,975.00 3.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음