타임폴리오 TIMEFOLIO 미국배당다우존스액티브증권상장지수투자신탁(주식) (0036D0)

0036D0
🏛️ 대한민국 →
10,345.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,200.00 10,200.00 10,120.00 10,120.00 0.1K
09:01 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
09:02 10,115.00 10,115.00 10,110.00 10,110.00 0.1K
09:05 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
09:06 10,110.00 10,110.00 10,105.00 10,105.00 0.1K
09:07 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
09:08 10,105.00 10,105.00 10,100.00 10,100.00 0.0K
09:09 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:10 10,105.00 10,105.00 10,100.00 10,100.00 0.2K
09:11 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:12 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:13 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:14 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:15 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:16 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:17 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:18 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:20 10,100.00 10,100.00 10,100.00 10,100.00 0.8K
09:21 10,105.00 10,105.00 10,100.00 10,100.00 0.2K
09:22 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
09:23 10,095.00 10,095.00 10,095.00 10,095.00 1.9K
09:25 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:26 10,095.00 10,095.00 10,095.00 10,095.00 0.2K
09:27 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:28 10,095.00 10,095.00 10,095.00 10,095.00 1.0K
09:29 10,095.00 10,095.00 10,095.00 10,095.00 0.4K
09:30 10,095.00 10,095.00 10,095.00 10,095.00 0.2K
09:31 10,095.00 10,095.00 10,090.00 10,090.00 3.0K
09:32 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
09:33 10,085.00 10,090.00 10,080.00 10,090.00 1.1K
09:34 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
09:36 10,095.00 10,095.00 10,090.00 10,090.00 0.2K
09:37 10,095.00 10,095.00 10,090.00 10,090.00 0.0K
09:38 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
09:39 10,090.00 10,095.00 10,090.00 10,095.00 0.0K
09:40 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:42 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
09:43 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:44 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:45 10,095.00 10,095.00 10,095.00 10,095.00 0.8K
09:46 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:47 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:49 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:50 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:51 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:52 10,100.00 10,100.00 10,100.00 10,100.00 3.0K
09:53 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:56 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
09:59 10,100.00 10,100.00 10,095.00 10,095.00 1.9K
10:00 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
10:01 10,100.00 10,100.00 10,100.00 10,100.00 2.1K
10:02 10,100.00 10,100.00 10,100.00 10,100.00 2.0K
10:03 10,100.00 10,100.00 10,100.00 10,100.00 2.0K
10:04 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:05 10,100.00 10,100.00 10,100.00 10,100.00 2.2K
10:06 10,100.00 10,100.00 10,095.00 10,095.00 0.2K
10:07 10,095.00 10,100.00 10,095.00 10,100.00 1.5K
10:08 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:10 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:12 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:14 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:16 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:17 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:20 10,110.00 10,110.00 10,105.00 10,105.00 0.5K
10:21 10,100.00 10,100.00 10,100.00 10,100.00 3.0K
10:23 10,102.00 10,102.00 10,102.00 10,102.00 0.1K
10:24 10,102.00 10,102.00 10,102.00 10,102.00 0.1K
10:25 10,102.00 10,102.00 10,102.00 10,102.00 0.0K
10:29 10,102.00 10,102.00 10,102.00 10,102.00 0.0K
10:30 10,102.00 10,110.00 10,102.00 10,110.00 2.5K
10:31 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:32 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:34 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:35 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
10:36 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:37 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:38 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
10:39 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:40 10,100.00 10,100.00 10,100.00 10,100.00 0.8K
10:41 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
10:43 10,095.00 10,095.00 10,090.00 10,090.00 0.1K
10:45 10,085.00 10,085.00 10,085.00 10,085.00 2.3K
10:46 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:48 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:50 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:52 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:00 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
11:01 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:02 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:03 10,087.00 10,087.00 10,087.00 10,087.00 0.0K
11:04 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:06 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:08 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:14 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:15 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
11:17 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:20 10,090.00 10,090.00 10,090.00 10,090.00 0.5K
11:22 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
11:25 10,085.00 10,085.00 10,085.00 10,085.00 0.4K
11:28 10,090.00 10,090.00 10,085.00 10,085.00 0.0K
11:32 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:40 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
11:42 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:44 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:45 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
11:46 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:49 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:53 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:54 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
11:56 10,095.00 10,095.00 10,095.00 10,095.00 0.6K
11:57 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
12:00 10,095.00 10,095.00 10,095.00 10,095.00 0.2K
12:02 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
12:05 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
12:07 10,095.00 10,095.00 10,095.00 10,095.00 8.9K
12:08 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
12:12 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
12:13 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
12:14 10,090.00 10,090.00 10,090.00 10,090.00 0.3K
12:18 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
12:21 10,085.00 10,085.00 10,085.00 10,085.00 4.1K
12:23 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:24 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:25 10,080.00 10,080.00 10,080.00 10,080.00 3.9K
12:27 10,080.00 10,080.00 10,080.00 10,080.00 0.8K
12:28 10,080.00 10,080.00 10,080.00 10,080.00 5.6K
12:30 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:31 10,080.00 10,080.00 10,075.00 10,080.00 0.1K
12:32 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:35 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:36 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:37 10,080.00 10,080.00 10,077.00 10,077.00 0.0K
12:38 10,080.00 10,080.00 10,075.00 10,075.00 2.6K
12:39 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
12:42 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:43 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:44 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:45 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:46 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
12:48 10,077.00 10,077.00 10,077.00 10,077.00 0.0K
12:49 10,075.00 10,080.00 10,075.00 10,080.00 0.1K
12:50 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:51 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:52 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:53 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:54 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:55 10,080.00 10,080.00 10,075.00 10,075.00 0.2K
13:01 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
13:05 10,080.00 10,085.00 10,080.00 10,085.00 0.1K
13:06 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
13:07 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:08 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:10 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:14 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:15 10,085.00 10,085.00 10,085.00 10,085.00 2.0K
13:16 10,075.00 10,075.00 10,075.00 10,075.00 0.4K
13:17 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
13:19 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
13:24 10,075.00 10,075.00 10,070.00 10,070.00 0.2K
13:25 10,070.00 10,070.00 10,070.00 10,070.00 1.0K
13:28 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:30 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
13:32 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:35 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:37 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
13:38 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:39 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:41 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
13:46 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
13:47 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
13:48 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:53 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:55 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:02 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:04 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:05 10,067.00 10,067.00 10,065.00 10,065.00 0.1K
14:18 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:23 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:24 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:26 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:28 10,065.00 10,065.00 10,065.00 10,065.00 1.3K
14:29 10,060.00 10,060.00 10,060.00 10,060.00 1.4K
14:31 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
14:33 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:34 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:37 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:38 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:39 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:40 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:41 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:45 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:56 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
15:04 10,075.00 10,075.00 10,075.00 10,075.00 1.0K
15:05 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
15:06 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
15:09 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
15:10 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
15:11 10,075.00 10,075.00 10,075.00 10,075.00 3.7K
15:12 10,075.00 10,080.00 10,075.00 10,080.00 0.0K
15:14 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
15:15 10,085.00 10,085.00 10,080.00 10,080.00 0.9K
15:16 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
15:18 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
15:19 10,080.00 10,080.00 10,075.00 10,075.00 0.0K
15:29 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음