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 30,955.00 31,360.00 30,955.00 31,262.00 6.6K
09:05 31,260.00 31,285.00 31,235.00 31,235.00 5.3K
09:10 31,240.00 31,265.00 31,230.00 31,265.00 8.0K
09:15 31,265.00 31,275.00 31,250.00 31,255.00 7.4K
09:20 31,255.00 31,255.00 31,235.00 31,242.00 3.3K
09:25 31,242.00 31,270.00 31,242.00 31,250.00 15.1K
09:30 31,260.00 31,265.00 31,245.00 31,265.00 3.8K
09:35 31,270.00 31,270.00 31,255.00 31,255.00 19.8K
09:40 31,255.00 31,275.00 31,250.00 31,265.00 10.2K
09:45 31,265.00 31,270.00 31,255.00 31,260.00 8.2K
09:50 31,265.00 31,265.00 31,220.00 31,220.00 10.7K
09:55 31,220.00 31,230.00 31,200.00 31,200.00 11.2K
10:00 31,195.00 31,195.00 31,190.00 31,195.00 1.5K
10:05 31,190.00 31,195.00 31,175.00 31,175.00 3.8K
10:10 31,185.00 31,195.00 31,180.00 31,180.00 5.3K
10:15 31,190.00 31,200.00 31,185.00 31,195.00 1.6K
10:20 31,195.00 31,220.00 31,195.00 31,205.00 4.1K
10:25 31,205.00 31,205.00 31,180.00 31,180.00 9.5K
10:30 31,180.00 31,190.00 31,155.00 31,160.00 8.2K
10:35 31,160.00 31,175.00 31,155.00 31,175.00 3.5K
10:40 31,175.00 31,175.00 31,155.00 31,160.00 1.5K
10:45 31,160.00 31,165.00 31,150.00 31,165.00 4.1K
10:50 31,160.00 31,160.00 31,140.00 31,145.00 2.4K
10:55 31,165.00 31,175.00 31,145.00 31,145.00 2.1K
11:00 31,160.00 31,185.00 31,160.00 31,180.00 2.3K
11:05 31,180.00 31,180.00 31,160.00 31,160.00 2.6K
11:10 31,165.00 31,175.00 31,165.00 31,175.00 1.5K
11:15 31,170.00 31,170.00 31,125.00 31,145.00 9.8K
11:20 31,140.00 31,140.00 31,115.00 31,120.00 4.3K
11:25 31,120.00 31,140.00 31,120.00 31,140.00 3.8K
11:30 31,140.00 31,140.00 31,140.00 31,140.00 0.5K
11:35 31,160.00 31,165.00 31,140.00 31,165.00 1.0K
11:40 31,160.00 31,165.00 31,140.00 31,160.00 3.2K
11:45 31,155.00 31,155.00 31,135.00 31,135.00 5.3K
11:50 31,135.00 31,140.00 31,130.00 31,140.00 0.9K
11:55 31,140.00 31,150.00 31,137.00 31,137.00 1.3K
12:00 31,140.00 31,150.00 31,135.00 31,150.00 0.3K
12:05 31,150.00 31,150.00 31,130.00 31,130.00 1.1K
12:10 31,150.00 31,150.00 31,135.00 31,140.00 2.9K
12:15 31,135.00 31,135.00 31,125.00 31,125.00 1.0K
12:20 31,140.00 31,145.00 31,140.00 31,145.00 1.9K
12:25 31,145.00 31,150.00 31,140.00 31,140.00 2.7K
12:30 31,140.00 31,140.00 31,125.00 31,125.00 0.7K
12:35 31,125.00 31,125.00 31,115.00 31,120.00 0.9K
12:40 31,115.00 31,115.00 31,090.00 31,090.00 3.1K
12:45 31,080.00 31,085.00 31,070.00 31,080.00 2.3K
12:50 31,075.00 31,080.00 31,060.00 31,060.00 0.4K
12:55 31,060.00 31,070.00 31,040.00 31,070.00 3.8K
13:00 31,060.00 31,075.00 31,050.00 31,050.00 0.1K
13:05 31,065.00 31,070.00 31,060.00 31,065.00 0.2K
13:10 31,065.00 31,065.00 31,065.00 31,065.00 0.1K
13:15 31,060.00 31,070.00 31,050.00 31,050.00 1.3K
13:20 31,055.00 31,055.00 31,040.00 31,045.00 2.4K
13:25 31,040.00 31,050.00 31,040.00 31,045.00 1.6K
13:30 31,045.00 31,045.00 31,035.00 31,040.00 5.2K
13:35 31,040.00 31,050.00 31,040.00 31,050.00 3.6K
13:40 31,050.00 31,050.00 31,045.00 31,045.00 1.2K
13:45 31,050.00 31,055.00 31,050.00 31,055.00 5.0K
13:50 31,055.00 31,060.00 31,055.00 31,060.00 2.0K
13:55 31,055.00 31,062.00 31,055.00 31,060.00 2.0K
14:00 31,065.00 31,065.00 31,065.00 31,065.00 1.1K
14:05 31,065.00 31,070.00 31,060.00 31,060.00 7.1K
14:10 31,060.00 31,060.00 31,055.00 31,055.00 2.5K
14:15 31,060.00 31,060.00 31,040.00 31,040.00 11.1K
14:20 31,040.00 31,040.00 31,030.00 31,040.00 0.6K
14:25 31,040.00 31,040.00 31,032.00 31,035.00 1.3K
14:30 31,040.00 31,045.00 31,035.00 31,045.00 3.0K
14:35 31,045.00 31,050.00 31,040.00 31,040.00 4.9K
14:40 31,050.00 31,050.00 31,050.00 31,050.00 0.4K
14:45 31,045.00 31,050.00 31,045.00 31,045.00 1.9K
14:50 31,050.00 31,050.00 31,040.00 31,045.00 1.7K
14:55 31,050.00 31,050.00 31,035.00 31,050.00 15.5K
15:00 31,050.00 31,055.00 31,040.00 31,055.00 2.2K
15:05 31,055.00 31,100.00 31,055.00 31,100.00 1.7K
15:10 31,095.00 31,110.00 31,080.00 31,085.00 6.9K
15:15 31,085.00 31,120.00 31,085.00 31,115.00 4.0K
15:25 31,120.00 31,120.00 31,120.00 31,120.00 10.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음