타임폴리오 TIMEFOLIO 글로벌AI인공지능액티브증권상장지수투자신탁[주식] (456600)

456600
🏛️ 대한민국 →
35,095.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 30,590.00 30,590.00 30,505.00 30,540.00 15.7K
09:05 30,550.00 30,550.00 30,515.00 30,535.00 13.0K
09:10 30,540.00 30,550.00 30,505.00 30,520.00 9.0K
09:15 30,520.00 30,520.00 30,465.00 30,465.00 4.3K
09:20 30,465.00 30,485.00 30,455.00 30,455.00 24.2K
09:25 30,455.00 30,455.00 30,400.00 30,400.00 3.1K
09:30 30,395.00 30,405.00 30,380.00 30,380.00 2.3K
09:35 30,380.00 30,400.00 30,370.00 30,380.00 11.9K
09:40 30,390.00 30,390.00 30,365.00 30,385.00 6.2K
09:45 30,385.00 30,430.00 30,370.00 30,415.00 5.7K
09:50 30,380.00 30,440.00 30,380.00 30,430.00 8.1K
09:55 30,365.00 30,400.00 30,365.00 30,380.00 9.3K
10:00 30,380.00 30,400.00 30,375.00 30,400.00 1.6K
10:05 30,395.00 30,425.00 30,385.00 30,400.00 1.2K
10:10 30,400.00 30,425.00 30,395.00 30,425.00 4.1K
10:15 30,425.00 30,450.00 30,415.00 30,450.00 6.4K
10:20 30,450.00 30,450.00 30,440.00 30,440.00 2.0K
10:25 30,440.00 30,455.00 30,430.00 30,430.00 5.9K
10:30 30,455.00 30,465.00 30,420.00 30,455.00 9.2K
10:35 30,450.00 30,455.00 30,445.00 30,455.00 1.2K
10:40 30,420.00 30,450.00 30,420.00 30,440.00 2.4K
10:45 30,440.00 30,500.00 30,440.00 30,455.00 8.2K
10:50 30,480.00 30,495.00 30,460.00 30,467.00 3.9K
10:55 30,450.00 30,450.00 30,420.00 30,445.00 4.0K
11:00 30,445.00 30,445.00 30,420.00 30,430.00 5.0K
11:05 30,430.00 30,470.00 30,430.00 30,430.00 4.0K
11:10 30,415.00 30,455.00 30,405.00 30,420.00 5.1K
11:15 30,415.00 30,420.00 30,400.00 30,400.00 2.6K
11:20 30,412.00 30,470.00 30,412.00 30,470.00 6.3K
11:25 30,475.00 30,475.00 30,435.00 30,450.00 1.1K
11:30 30,445.00 30,485.00 30,445.00 30,485.00 0.5K
11:35 30,455.00 30,485.00 30,455.00 30,460.00 0.6K
11:40 30,470.00 30,470.00 30,455.00 30,460.00 0.1K
11:45 30,457.00 30,490.00 30,457.00 30,487.00 2.5K
11:50 30,490.00 30,490.00 30,487.00 30,490.00 0.1K
11:55 30,490.00 30,490.00 30,490.00 30,490.00 0.0K
12:00 30,500.00 30,500.00 30,480.00 30,480.00 0.9K
12:05 30,470.00 30,480.00 30,470.00 30,470.00 0.4K
12:10 30,470.00 30,475.00 30,460.00 30,475.00 1.0K
12:15 30,465.00 30,475.00 30,465.00 30,465.00 1.0K
12:20 30,465.00 30,475.00 30,460.00 30,475.00 1.4K
12:25 30,475.00 30,475.00 30,460.00 30,460.00 0.3K
12:30 30,455.00 30,460.00 30,440.00 30,450.00 2.4K
12:35 30,450.00 30,450.00 30,420.00 30,420.00 2.0K
12:40 30,442.00 30,442.00 30,415.00 30,415.00 0.9K
12:45 30,420.00 30,420.00 30,400.00 30,400.00 1.6K
12:50 30,400.00 30,405.00 30,400.00 30,400.00 1.1K
12:55 30,395.00 30,430.00 30,395.00 30,400.00 6.0K
13:00 30,400.00 30,440.00 30,400.00 30,440.00 2.9K
13:05 30,440.00 30,450.00 30,420.00 30,450.00 2.4K
13:10 30,450.00 30,460.00 30,450.00 30,460.00 1.0K
13:15 30,455.00 30,470.00 30,455.00 30,470.00 0.1K
13:20 30,470.00 30,475.00 30,450.00 30,475.00 1.6K
13:25 30,450.00 30,470.00 30,415.00 30,460.00 5.2K
13:30 30,460.00 30,460.00 30,425.00 30,460.00 0.0K
13:35 30,460.00 30,475.00 30,420.00 30,475.00 1.7K
13:40 30,460.00 30,480.00 30,460.00 30,470.00 0.3K
13:45 30,470.00 30,480.00 30,470.00 30,480.00 0.9K
13:50 30,475.00 30,480.00 30,465.00 30,480.00 1.6K
13:55 30,480.00 30,485.00 30,480.00 30,485.00 0.6K
14:00 30,485.00 30,500.00 30,485.00 30,490.00 1.7K
14:05 30,490.00 30,500.00 30,435.00 30,440.00 7.1K
14:10 30,495.00 30,495.00 30,490.00 30,490.00 1.4K
14:15 30,500.00 30,520.00 30,500.00 30,520.00 3.7K
14:20 30,515.00 30,525.00 30,500.00 30,510.00 2.2K
14:25 30,510.00 30,530.00 30,475.00 30,525.00 5.9K
14:30 30,525.00 30,535.00 30,495.00 30,520.00 3.1K
14:35 30,520.00 30,530.00 30,455.00 30,460.00 15.4K
14:40 30,510.00 30,535.00 30,490.00 30,535.00 9.2K
14:45 30,535.00 30,545.00 30,535.00 30,540.00 30.1K
14:50 30,540.00 30,555.00 30,540.00 30,550.00 3.4K
14:55 30,555.00 30,575.00 30,550.00 30,555.00 14.3K
15:00 30,575.00 30,580.00 30,550.00 30,580.00 10.0K
15:05 30,580.00 30,595.00 30,580.00 30,595.00 8.1K
15:10 30,600.00 30,610.00 30,580.00 30,610.00 8.6K
15:15 30,610.00 30,615.00 30,585.00 30,600.00 2.0K
15:25 30,600.00 30,600.00 30,600.00 30,600.00 0.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음