KB RISE Tesla Fixed Tech100 ETF (0047P0)

0047P0
🏛️ 韓国 →
13,175.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 13,065.00 13,075.00 13,065.00 13,075.00 0.1K
09:02 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
09:04 13,145.00 13,145.00 13,145.00 13,145.00 1.2K
09:06 13,145.00 13,150.00 13,145.00 13,145.00 0.1K
09:07 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
09:08 13,160.00 13,160.00 13,145.00 13,145.00 1.3K
09:09 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
09:10 13,150.00 13,150.00 13,145.00 13,145.00 0.0K
09:11 13,150.00 13,160.00 13,150.00 13,160.00 0.5K
09:13 13,157.00 13,157.00 13,155.00 13,155.00 0.1K
09:14 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:15 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
09:16 13,155.00 13,155.00 13,150.00 13,150.00 0.4K
09:17 13,155.00 13,155.00 13,140.00 13,140.00 0.3K
09:18 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
09:21 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:22 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
09:25 13,155.00 13,155.00 13,155.00 13,155.00 0.6K
09:26 13,155.00 13,160.00 13,155.00 13,160.00 0.2K
09:27 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
09:28 13,160.00 13,160.00 13,160.00 13,160.00 1.4K
09:29 13,160.00 13,160.00 13,155.00 13,155.00 0.0K
09:30 13,160.00 13,160.00 13,150.00 13,150.00 0.2K
09:31 13,155.00 13,155.00 13,150.00 13,150.00 0.2K
09:32 13,150.00 13,155.00 13,145.00 13,155.00 0.3K
09:33 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:34 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:35 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:36 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:37 13,155.00 13,155.00 13,150.00 13,150.00 0.1K
09:38 13,150.00 13,155.00 13,145.00 13,150.00 4.7K
09:39 13,150.00 13,155.00 13,150.00 13,155.00 0.0K
09:40 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
09:41 13,155.00 13,155.00 13,150.00 13,150.00 0.0K
09:42 13,150.00 13,150.00 13,145.00 13,150.00 0.0K
09:43 13,150.00 13,150.00 13,145.00 13,150.00 1.0K
09:44 13,150.00 13,155.00 13,150.00 13,155.00 0.0K
09:45 13,150.00 13,155.00 13,150.00 13,155.00 0.1K
09:46 13,155.00 13,155.00 13,150.00 13,150.00 0.1K
09:47 13,150.00 13,150.00 13,140.00 13,150.00 0.1K
09:48 13,140.00 13,140.00 13,140.00 13,140.00 1.1K
09:50 13,140.00 13,145.00 13,140.00 13,145.00 0.1K
09:51 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
09:52 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
09:53 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
09:54 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
09:55 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
09:56 13,140.00 13,140.00 13,140.00 13,140.00 10.3K
10:02 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
10:04 13,140.00 13,140.00 13,140.00 13,140.00 0.3K
10:05 13,145.00 13,145.00 13,145.00 13,145.00 1.0K
10:06 13,150.00 13,150.00 13,150.00 13,150.00 2.0K
10:08 13,150.00 13,155.00 13,150.00 13,155.00 0.1K
10:10 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
10:13 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
10:14 13,147.00 13,147.00 13,147.00 13,147.00 0.0K
10:15 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:16 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:17 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:18 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:19 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:20 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:22 13,135.00 13,140.00 13,135.00 13,140.00 0.3K
10:24 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:25 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
10:26 13,140.00 13,140.00 13,140.00 13,140.00 0.2K
10:29 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
10:30 13,130.00 13,130.00 13,125.00 13,125.00 0.0K
10:31 13,130.00 13,140.00 13,130.00 13,135.00 0.1K
10:32 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
10:33 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:34 13,140.00 13,140.00 13,135.00 13,135.00 0.0K
10:35 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:36 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:37 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:38 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
10:39 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:40 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
10:41 13,135.00 13,145.00 13,135.00 13,145.00 0.0K
10:44 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:45 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
10:49 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:52 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:58 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:03 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:04 13,145.00 13,145.00 13,140.00 13,145.00 0.0K
11:05 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:07 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
11:08 13,130.00 13,130.00 13,130.00 13,130.00 0.2K
11:10 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
11:11 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
11:13 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:16 13,145.00 13,145.00 13,130.00 13,130.00 0.0K
11:32 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:34 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:38 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
11:45 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:48 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:51 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:52 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:53 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:57 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
12:00 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:06 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:07 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:08 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:09 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
12:13 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:14 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:15 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
12:18 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:19 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
12:29 13,132.00 13,132.00 13,132.00 13,132.00 0.0K
12:30 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:36 13,130.00 13,130.00 13,130.00 13,130.00 0.8K
12:37 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:42 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:43 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:45 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
12:49 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:51 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
12:53 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:55 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:57 13,135.00 13,135.00 13,130.00 13,130.00 2.0K
12:59 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
13:01 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
13:02 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
13:03 13,145.00 13,145.00 13,145.00 13,145.00 0.3K
13:04 13,150.00 13,155.00 13,150.00 13,155.00 8.0K
13:07 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
13:08 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:12 13,155.00 13,160.00 13,155.00 13,160.00 0.0K
13:13 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
13:29 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:32 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:33 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
13:39 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
13:42 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
13:43 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
13:44 13,160.00 13,160.00 13,160.00 13,160.00 0.3K
13:58 13,162.00 13,162.00 13,160.00 13,160.00 0.6K
14:03 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
14:05 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
14:08 13,160.00 13,160.00 13,160.00 13,160.00 0.2K
14:12 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
14:16 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
14:17 13,165.00 13,165.00 13,155.00 13,155.00 0.1K
14:19 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
14:26 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
14:27 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
14:29 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
14:30 13,170.00 13,170.00 13,170.00 13,170.00 0.1K
14:35 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
14:36 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
14:38 13,165.00 13,165.00 13,160.00 13,160.00 0.1K
14:40 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
14:41 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
14:45 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
14:47 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
14:54 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
14:58 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
15:00 13,165.00 13,165.00 13,160.00 13,165.00 0.0K
15:03 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
15:05 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
15:06 13,165.00 13,165.00 13,165.00 13,165.00 2.1K
15:07 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
15:10 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
15:11 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
15:14 13,170.00 13,175.00 13,170.00 13,175.00 0.7K
15:15 13,175.00 13,175.00 13,175.00 13,175.00 1.1K
15:16 13,170.00 13,170.00 13,170.00 13,170.00 10.3K
15:29 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 13,065.00 13,175.00 13,065.00 13,175.00 0.1M
2025-09-25 13,355.00 13,355.00 13,215.00 13,245.00 0.1M
2025-09-24 13,160.00 13,160.00 13,015.00 13,160.00 0.1M
2025-09-23 13,195.00 13,315.00 13,195.00 13,295.00 0.0M
2025-09-22 13,090.00 13,225.00 13,090.00 13,135.00 0.1M
2025-09-19 12,995.00 13,020.00 12,920.00 12,990.00 0.0M
2025-09-18 12,820.00 13,025.00 12,820.00 13,020.00 0.0M
2025-09-17 12,775.00 12,860.00 12,760.00 12,805.00 0.0M
2025-09-16 12,720.00 12,850.00 12,715.00 12,760.00 0.1M
2025-09-15 12,600.00 12,670.00 12,580.00 12,625.00 0.1M
2025-09-12 12,285.00 12,365.00 12,285.00 12,350.00 0.0M
2025-09-11 12,135.00 12,155.00 12,100.00 12,155.00 0.0M
2025-09-10 12,095.00 12,180.00 12,095.00 12,135.00 0.0M
2025-09-09 12,105.00 12,105.00 12,010.00 12,095.00 0.0M
2025-09-08 12,020.00 12,145.00 12,020.00 12,110.00 0.0M
2025-09-05 11,930.00 12,030.00 11,930.00 12,015.00 0.0M
2025-09-04 11,875.00 11,925.00 11,770.00 11,890.00 0.0M
2025-09-03 11,790.00 11,820.00 11,710.00 11,750.00 0.0M
2025-09-02 11,805.00 11,895.00 11,760.00 11,790.00 0.0M
2025-09-01 12,035.00 12,035.00 11,765.00 11,805.00 0.0M
2025-08-29 11,920.00 12,035.00 11,920.00 12,035.00 0.0M
2025-08-28 11,970.00 11,970.00 11,880.00 11,910.00 0.0M
2025-08-27 11,960.00 12,050.00 11,960.00 12,040.00 0.0M
2025-08-26 11,840.00 11,905.00 11,810.00 11,900.00 0.0M
2025-08-25 11,780.00 11,875.00 11,780.00 11,840.00 0.0M
2025-08-22 11,655.00 11,655.00 11,480.00 11,585.00 0.0M
2025-08-21 11,695.00 11,695.00 11,610.00 11,655.00 0.0M
2025-08-20 11,705.00 11,720.00 11,625.00 11,715.00 0.0M
2025-08-19 11,825.00 11,885.00 11,825.00 11,865.00 0.0M
2025-08-18 11,860.00 11,865.00 11,765.00 11,820.00 0.0M
2025-08-14 11,845.00 11,890.00 11,835.00 11,860.00 0.0M
2025-08-13 11,930.00 11,930.00 11,835.00 11,845.00 0.0M
2025-08-12 11,780.00 11,810.00 11,750.00 11,780.00 0.0M
2025-08-11 11,685.00 11,760.00 11,685.00 11,720.00 0.0M
2025-08-08 11,530.00 11,615.00 11,510.00 11,565.00 0.0M
2025-08-07 11,485.00 11,585.00 11,315.00 11,530.00 0.0M
2025-08-06 11,360.00 11,425.00 11,260.00 11,360.00 0.0M
2025-08-05 11,360.00 11,465.00 11,360.00 11,450.00 0.0M
2025-08-04 11,250.00 11,255.00 11,160.00 11,245.00 0.0M
2025-08-01 11,440.00 11,535.00 11,435.00 11,510.00 0.0M
2025-07-31 11,730.00 11,802.00 11,705.00 11,765.00 0.0M
2025-07-30 11,625.00 11,625.00 11,510.00 11,575.00 0.0M
2025-07-29 11,645.00 11,730.00 11,635.00 11,685.00 0.0M
2025-07-28 11,430.00 11,545.00 11,430.00 11,500.00 0.0M
2025-07-25 11,215.00 11,400.00 11,215.00 11,380.00 0.0M
2025-07-24 11,515.00 11,515.00 11,265.00 11,265.00 0.1M
2025-07-23 11,525.00 11,525.00 11,430.00 11,515.00 0.0M
2025-07-22 11,520.00 11,555.00 11,490.00 11,525.00 0.0M
2025-07-21 11,500.00 11,600.00 11,500.00 11,560.00 0.0M
2025-07-18 11,455.00 11,500.00 11,420.00 11,480.00 0.0M
2025-07-17 11,290.00 11,455.00 11,290.00 11,455.00 0.0M
2025-07-16 11,245.00 11,320.00 11,200.00 11,250.00 0.0M
2025-07-15 11,180.00 11,265.00 11,180.00 11,245.00 0.0M
2025-07-14 11,115.00 11,150.00 11,055.00 11,110.00 0.0M
2025-07-11 11,080.00 11,135.00 11,055.00 11,115.00 0.3M
2025-07-10 10,970.00 10,985.00 10,930.00 10,935.00 1.1M
2025-07-09 10,925.00 10,945.00 10,885.00 10,885.00 0.2M
2025-07-08 10,875.00 10,880.00 10,785.00 10,880.00 0.2M
2025-07-07 10,785.00 10,900.00 10,785.00 10,875.00 0.4M
2025-07-04 11,005.00 11,070.00 10,940.00 10,965.00 1.1M
2025-07-03 10,910.00 10,950.00 10,910.00 10,950.00 5.0M
2025-07-02 10,605.00 10,830.00 10,605.00 10,830.00 0.0M
2025-07-01 10,935.00 10,935.00 10,785.00 10,810.00 0.7M
2025-06-30 10,970.00 10,990.00 10,895.00 10,980.00 0.5M
2025-06-27 10,875.00 10,945.00 10,875.00 10,945.00 0.3M
2025-06-26 10,920.00 10,920.00 10,815.00 10,865.00 0.3M
2025-06-25 10,995.00 10,995.00 10,900.00 10,970.00 1.6M
2025-06-24 11,005.00 11,040.00 10,980.00 11,040.00 0.4M
2025-06-23 10,615.00 10,792.00 10,600.00 10,780.00 0.8M
2025-06-20 10,765.00 10,765.00 10,670.00 10,710.00 0.4M
2025-06-19 10,720.00 10,805.00 10,715.00 10,765.00 0.3M
2025-06-18 10,660.00 10,735.00 10,650.00 10,695.00 0.3M
2025-06-17 10,670.00 10,740.00 10,670.00 10,740.00 0.3M
2025-06-16 10,635.00 10,700.00 10,630.00 10,665.00 0.3M
2025-06-13 10,550.00 10,585.00 10,480.00 10,575.00 0.4M
2025-06-12 10,820.00 10,820.00 10,645.00 10,680.00 0.6M
2025-06-11 10,805.00 10,810.00 10,750.00 10,810.00 0.2M
2025-06-10 10,575.00 10,750.00 10,565.00 10,680.00 0.7M
2025-06-09 10,505.00 10,540.00 10,425.00 10,455.00 1.2M
2025-06-05 10,675.00 10,720.00 10,655.00 10,690.00 0.8M
2025-06-04 10,875.00 10,875.00 10,805.00 10,825.00 0.7M
2025-06-02 10,850.00 10,850.00 10,610.00 10,635.00 0.2M
2025-05-30 10,830.00 10,930.00 10,740.00 10,905.00 0.4M
2025-05-29 11,135.00 11,180.00 11,070.00 11,105.00 2.3M
2025-05-28 10,970.00 11,000.00 10,865.00 10,990.00 1.2M
2025-05-27 10,650.00 10,745.00 10,625.00 10,670.00 0.7M
2025-05-26 10,620.00 10,620.00 10,570.00 10,575.00 0.3M
2025-05-23 10,715.00 10,715.00 10,605.00 10,620.00 0.3M
2025-05-22 10,210.00 10,595.00 9,810.00 10,595.00 0.4M
2025-05-21 10,815.00 10,830.00 10,755.00 10,770.00 0.3M
2025-05-20 10,815.00 10,930.00 10,815.00 10,815.00 0.4M
2025-05-19 10,805.00 10,855.00 10,770.00 10,780.00 0.3M
2025-05-16 10,895.00 10,900.00 10,790.00 10,815.00 0.2M
2025-05-15 11,055.00 11,070.00 10,850.00 10,865.00 0.4M
2025-05-14 10,930.00 10,990.00 10,860.00 10,990.00 0.9M
2025-05-13 10,595.00 10,615.00 10,525.00 10,585.00 0.4M