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 10,210.00 10,210.00 9,810.00 9,810.00 0.4K
09:02 10,510.00 10,510.00 10,510.00 10,510.00 25.4K
09:03 10,500.00 10,500.00 10,385.00 10,495.00 0.1K
09:04 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
09:05 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
09:06 10,485.00 10,485.00 10,480.00 10,485.00 0.1K
09:07 10,490.00 10,525.00 10,490.00 10,520.00 79.7K
09:09 10,520.00 10,520.00 10,520.00 10,520.00 0.1K
09:10 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
09:11 10,520.00 10,520.00 10,520.00 10,520.00 0.3K
09:12 10,520.00 10,520.00 10,515.00 10,515.00 0.9K
09:15 10,515.00 10,515.00 10,515.00 10,515.00 0.3K
09:16 10,515.00 10,515.00 10,505.00 10,505.00 0.5K
09:17 10,505.00 10,515.00 10,505.00 10,515.00 0.0K
09:18 10,515.00 10,535.00 10,515.00 10,535.00 0.1K
09:19 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
09:20 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
09:21 10,560.00 10,570.00 10,560.00 10,570.00 0.1K
09:23 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:24 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:25 10,550.00 10,565.00 10,550.00 10,565.00 0.0K
09:26 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:27 10,565.00 10,565.00 10,565.00 10,565.00 0.7K
09:28 10,545.00 10,565.00 10,545.00 10,565.00 0.0K
09:29 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:30 10,535.00 10,555.00 10,535.00 10,555.00 1.2K
09:31 10,555.00 10,555.00 10,555.00 10,555.00 1.9K
09:32 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:34 10,555.00 10,555.00 10,550.00 10,555.00 0.0K
09:35 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:39 10,535.00 10,535.00 10,535.00 10,535.00 0.9K
09:41 10,555.00 10,555.00 10,535.00 10,550.00 2.5K
09:43 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
09:44 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
09:45 10,540.00 10,545.00 10,540.00 10,545.00 1.0K
09:48 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
09:51 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:52 10,565.00 10,565.00 10,565.00 10,565.00 0.1K
09:53 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:55 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:57 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:58 10,545.00 10,545.00 10,545.00 10,545.00 0.6K
09:59 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
10:00 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
10:01 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
10:07 10,545.00 10,545.00 10,545.00 10,545.00 0.4K
10:08 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:09 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:10 10,545.00 10,545.00 10,540.00 10,545.00 0.0K
10:12 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:13 10,540.00 10,540.00 10,540.00 10,540.00 0.2K
10:15 10,545.00 10,545.00 10,540.00 10,540.00 0.1K
10:16 10,545.00 10,545.00 10,545.00 10,545.00 0.2K
10:17 10,545.00 10,545.00 10,545.00 10,545.00 0.1K
10:18 10,530.00 10,530.00 10,530.00 10,530.00 0.4K
10:20 10,525.00 10,525.00 10,520.00 10,520.00 1.6K
10:22 10,530.00 10,530.00 10,530.00 10,530.00 0.1K
10:23 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
10:24 10,530.00 10,530.00 10,527.00 10,527.00 2.2K
10:25 10,527.00 10,530.00 10,527.00 10,527.00 8.4K
10:26 10,527.00 10,527.00 10,527.00 10,527.00 7.4K
10:27 10,527.00 10,527.00 10,527.00 10,527.00 12.1K
10:28 10,530.00 10,532.00 10,527.00 10,527.00 1.9K
10:29 10,530.00 10,530.00 10,530.00 10,530.00 0.2K
10:30 10,530.00 10,530.00 10,530.00 10,530.00 1.9K
10:31 10,525.00 10,527.00 10,525.00 10,527.00 2.1K
10:32 10,527.00 10,535.00 10,527.00 10,535.00 2.6K
10:33 10,530.00 10,540.00 10,530.00 10,540.00 2.8K
10:34 10,540.00 10,540.00 10,540.00 10,540.00 5.2K
10:35 10,540.00 10,540.00 10,540.00 10,540.00 1.8K
10:36 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:37 10,545.00 10,545.00 10,545.00 10,545.00 0.1K
10:40 10,550.00 10,555.00 10,550.00 10,555.00 0.4K
10:42 10,555.00 10,555.00 10,555.00 10,555.00 0.2K
10:45 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
10:46 10,555.00 10,555.00 10,555.00 10,555.00 0.6K
10:48 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
10:49 10,560.00 10,560.00 10,560.00 10,560.00 0.6K
10:50 10,560.00 10,560.00 10,560.00 10,560.00 4.1K
10:51 10,560.00 10,560.00 10,560.00 10,560.00 8.2K
10:52 10,560.00 10,560.00 10,560.00 10,560.00 7.3K
10:54 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
10:55 10,560.00 10,560.00 10,550.00 10,550.00 3.5K
10:56 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:57 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:59 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
11:00 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
11:01 10,545.00 10,545.00 10,545.00 10,545.00 15.6K
11:02 10,545.00 10,545.00 10,540.00 10,540.00 10.6K
11:03 10,540.00 10,540.00 10,540.00 10,540.00 21.0K
11:04 10,540.00 10,540.00 10,540.00 10,540.00 27.2K
11:05 10,535.00 10,555.00 10,535.00 10,555.00 1.0K
11:06 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
11:08 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
11:09 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
11:14 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
11:16 10,555.00 10,555.00 10,555.00 10,555.00 0.6K
11:17 10,555.00 10,555.00 10,555.00 10,555.00 0.6K
11:19 10,540.00 10,540.00 10,540.00 10,540.00 0.6K
11:21 10,540.00 10,540.00 10,540.00 10,540.00 1.5K
11:22 10,540.00 10,540.00 10,540.00 10,540.00 2.5K
11:23 10,540.00 10,545.00 10,540.00 10,540.00 5.7K
11:24 10,540.00 10,545.00 10,540.00 10,545.00 2.3K
11:28 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
11:33 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
11:37 10,540.00 10,540.00 10,540.00 10,540.00 0.9K
11:43 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
12:01 10,560.00 10,560.00 10,560.00 10,560.00 0.9K
12:02 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
12:04 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
12:09 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
12:22 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
12:24 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
12:36 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
12:40 10,570.00 10,570.00 10,560.00 10,560.00 0.1K
12:45 10,560.00 10,560.00 10,560.00 10,560.00 0.4K
12:52 10,580.00 10,580.00 10,580.00 10,580.00 0.1K
12:53 10,580.00 10,580.00 10,580.00 10,580.00 0.4K
13:00 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
13:01 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
13:04 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
13:09 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
13:13 10,580.00 10,580.00 10,580.00 10,580.00 0.1K
13:17 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
13:20 10,580.00 10,580.00 10,580.00 10,580.00 0.1K
13:32 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
13:35 10,575.00 10,575.00 10,575.00 10,575.00 0.1K
13:50 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
13:59 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
14:00 10,580.00 10,585.00 10,580.00 10,585.00 0.5K
14:05 10,585.00 10,585.00 10,585.00 10,585.00 0.9K
14:07 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
14:12 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:13 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:14 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:16 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:17 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:22 10,575.00 10,575.00 10,575.00 10,575.00 0.3K
14:25 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:27 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
14:29 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
14:31 10,595.00 10,595.00 10,595.00 10,595.00 0.1K
14:34 10,595.00 10,595.00 10,595.00 10,595.00 0.0K
14:38 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
14:46 10,580.00 10,585.00 10,580.00 10,585.00 0.5K
14:49 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
14:50 10,580.00 10,580.00 10,580.00 10,580.00 0.1K
14:57 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
15:04 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
15:06 10,580.00 10,580.00 10,575.00 10,575.00 41.5K
15:07 10,575.00 10,575.00 10,575.00 10,575.00 65.0K
15:09 10,575.00 10,575.00 10,575.00 10,575.00 0.2K
15:10 10,580.00 10,580.00 10,580.00 10,580.00 0.1K
15:11 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
15:13 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
15:14 10,580.00 10,580.00 10,580.00 10,580.00 0.3K
15:16 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
15:18 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
15:29 10,595.00 10,595.00 10,595.00 10,595.00 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし