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 10,775.00 10,775.00 10,775.00 10,775.00 0.3K
09:06 10,775.00 10,775.00 10,775.00 10,775.00 0.1K
09:08 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
09:09 10,755.00 10,755.00 10,750.00 10,750.00 0.0K
09:11 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
09:13 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
09:14 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
09:17 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
09:20 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
09:21 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
09:22 10,750.00 10,750.00 10,750.00 10,750.00 0.1K
09:24 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
09:25 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
09:26 10,750.00 10,750.00 10,745.00 10,745.00 0.0K
09:27 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
09:30 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
09:31 10,745.00 10,760.00 10,745.00 10,760.00 0.3K
09:32 10,760.00 10,760.00 10,760.00 10,760.00 0.3K
09:33 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
09:34 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
09:35 10,760.00 10,760.00 10,760.00 10,760.00 0.3K
09:36 10,755.00 10,755.00 10,755.00 10,755.00 0.0K
09:37 10,750.00 10,750.00 10,745.00 10,745.00 0.7K
09:40 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
09:41 10,750.00 10,750.00 10,750.00 10,750.00 0.4K
09:42 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
09:43 10,750.00 10,755.00 10,750.00 10,750.00 0.3K
09:44 10,750.00 10,750.00 10,745.00 10,745.00 0.3K
09:45 10,745.00 10,745.00 10,745.00 10,745.00 0.7K
09:46 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
09:47 10,745.00 10,745.00 10,745.00 10,745.00 10.5K
09:48 10,740.00 10,740.00 10,740.00 10,740.00 0.1K
09:49 10,740.00 10,740.00 10,735.00 10,735.00 0.3K
09:50 10,735.00 10,735.00 10,730.00 10,730.00 9.9K
09:51 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
09:52 10,730.00 10,730.00 10,730.00 10,730.00 10.6K
09:53 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
09:54 10,730.00 10,730.00 10,730.00 10,730.00 0.1K
09:55 10,730.00 10,730.00 10,725.00 10,725.00 0.6K
09:56 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:01 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
10:04 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
10:05 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
10:09 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
10:10 10,735.00 10,735.00 10,730.00 10,730.00 1.0K
10:11 10,725.00 10,725.00 10,725.00 10,725.00 0.5K
10:12 10,725.00 10,725.00 10,725.00 10,725.00 0.0K
10:14 10,725.00 10,730.00 10,725.00 10,730.00 1.1K
10:15 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:16 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:17 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
10:18 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:19 10,730.00 10,735.00 10,730.00 10,730.00 0.0K
10:20 10,735.00 10,735.00 10,725.00 10,725.00 0.1K
10:21 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:22 10,725.00 10,725.00 10,725.00 10,725.00 0.1K
10:23 10,725.00 10,725.00 10,725.00 10,725.00 0.0K
10:24 10,720.00 10,720.00 10,720.00 10,720.00 3.4K
10:25 10,720.00 10,720.00 10,720.00 10,720.00 22.0K
10:26 10,720.00 10,725.00 10,720.00 10,725.00 3.0K
10:27 10,730.00 10,730.00 10,725.00 10,725.00 0.0K
10:30 10,730.00 10,735.00 10,730.00 10,735.00 0.0K
10:32 10,730.00 10,730.00 10,725.00 10,725.00 0.0K
10:33 10,730.00 10,730.00 10,725.00 10,725.00 0.0K
10:34 10,720.00 10,720.00 10,720.00 10,720.00 5.3K
10:38 10,720.00 10,720.00 10,720.00 10,720.00 0.0K
10:39 10,720.00 10,720.00 10,720.00 10,720.00 3.2K
10:40 10,720.00 10,720.00 10,720.00 10,720.00 0.1K
10:42 10,720.00 10,720.00 10,720.00 10,720.00 0.0K
10:48 10,730.00 10,730.00 10,730.00 10,730.00 0.1K
10:49 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
10:54 10,720.00 10,735.00 10,720.00 10,730.00 1.6K
10:55 10,730.00 10,730.00 10,730.00 10,730.00 0.3K
10:56 10,720.00 10,720.00 10,720.00 10,720.00 0.2K
10:57 10,735.00 10,735.00 10,730.00 10,730.00 2.4K
10:58 10,730.00 10,730.00 10,730.00 10,730.00 1.8K
10:59 10,730.00 10,730.00 10,725.00 10,730.00 0.1K
11:01 10,730.00 10,730.00 10,730.00 10,730.00 0.0K
11:03 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
11:06 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
11:08 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
11:09 10,735.00 10,735.00 10,735.00 10,735.00 0.1K
11:10 10,735.00 10,735.00 10,735.00 10,735.00 3.6K
11:11 10,735.00 10,740.00 10,735.00 10,735.00 1.4K
11:12 10,735.00 10,737.00 10,735.00 10,737.00 1.5K
11:13 10,737.00 10,737.00 10,735.00 10,735.00 1.8K
11:14 10,735.00 10,735.00 10,730.00 10,730.00 12.7K
11:15 10,730.00 10,730.00 10,730.00 10,730.00 6.5K
11:16 10,730.00 10,730.00 10,730.00 10,730.00 1.4K
11:17 10,730.00 10,730.00 10,730.00 10,730.00 18.6K
11:18 10,730.00 10,730.00 10,725.00 10,725.00 2.2K
11:19 10,720.00 10,720.00 10,715.00 10,715.00 1.4K
11:20 10,715.00 10,720.00 10,715.00 10,720.00 2.6K
11:21 10,725.00 10,725.00 10,725.00 10,725.00 0.0K
11:22 10,725.00 10,725.00 10,725.00 10,725.00 4.7K
11:23 10,725.00 10,725.00 10,725.00 10,725.00 1.0K
11:25 10,725.00 10,725.00 10,725.00 10,725.00 10.3K
11:26 10,725.00 10,725.00 10,725.00 10,725.00 9.7K
11:28 10,725.00 10,725.00 10,725.00 10,725.00 2.9K
11:29 10,720.00 10,720.00 10,720.00 10,720.00 5.3K
11:30 10,710.00 10,710.00 10,710.00 10,710.00 0.9K
11:31 10,720.00 10,720.00 10,705.00 10,705.00 7.2K
11:32 10,705.00 10,705.00 10,705.00 10,705.00 0.0K
11:33 10,705.00 10,715.00 10,700.00 10,715.00 8.6K
11:34 10,715.00 10,720.00 10,710.00 10,710.00 41.1K
11:35 10,720.00 10,720.00 10,715.00 10,715.00 0.7K
11:36 10,715.00 10,715.00 10,710.00 10,710.00 2.3K
11:37 10,710.00 10,715.00 10,705.00 10,705.00 1.8K
11:38 10,700.00 10,710.00 10,700.00 10,705.00 0.8K
11:39 10,705.00 10,705.00 10,705.00 10,705.00 0.7K
11:40 10,710.00 10,710.00 10,710.00 10,710.00 0.7K
11:41 10,710.00 10,710.00 10,710.00 10,710.00 0.6K
11:42 10,710.00 10,715.00 10,710.00 10,715.00 0.8K
11:43 10,710.00 10,710.00 10,710.00 10,710.00 0.6K
11:44 10,715.00 10,715.00 10,715.00 10,715.00 0.8K
11:45 10,710.00 10,710.00 10,710.00 10,710.00 0.7K
11:46 10,710.00 10,710.00 10,710.00 10,710.00 0.0K
11:47 10,710.00 10,710.00 10,700.00 10,700.00 0.8K
11:48 10,710.00 10,710.00 10,710.00 10,710.00 0.7K
11:49 10,710.00 10,710.00 10,710.00 10,710.00 0.7K
11:50 10,715.00 10,715.00 10,715.00 10,715.00 0.7K
11:51 10,710.00 10,710.00 10,710.00 10,710.00 0.7K
11:52 10,705.00 10,705.00 10,700.00 10,700.00 1.4K
11:53 10,700.00 10,700.00 10,700.00 10,700.00 0.8K
11:54 10,705.00 10,705.00 10,705.00 10,705.00 0.7K
11:55 10,700.00 10,700.00 10,700.00 10,700.00 0.7K
11:56 10,700.00 10,700.00 10,700.00 10,700.00 0.6K
11:58 10,700.00 10,700.00 10,695.00 10,695.00 0.8K
11:59 10,695.00 10,695.00 10,690.00 10,690.00 0.8K
12:00 10,695.00 10,695.00 10,680.00 10,680.00 1.0K
12:01 10,685.00 10,685.00 10,685.00 10,685.00 0.6K
12:02 10,685.00 10,685.00 10,680.00 10,680.00 3.8K
12:03 10,690.00 10,690.00 10,690.00 10,690.00 0.6K
12:04 10,695.00 10,695.00 10,695.00 10,695.00 0.7K
12:05 10,695.00 10,695.00 10,695.00 10,695.00 0.6K
12:06 10,695.00 10,695.00 10,695.00 10,695.00 0.8K
12:07 10,690.00 10,690.00 10,690.00 10,690.00 0.6K
12:08 10,690.00 10,690.00 10,685.00 10,685.00 0.8K
12:10 10,685.00 10,685.00 10,680.00 10,680.00 0.6K
12:11 10,685.00 10,685.00 10,675.00 10,675.00 0.8K
12:12 10,680.00 10,680.00 10,680.00 10,680.00 0.6K
12:13 10,675.00 10,675.00 10,670.00 10,670.00 1.8K
12:14 10,680.00 10,680.00 10,680.00 10,680.00 0.6K
12:15 10,675.00 10,675.00 10,670.00 10,670.00 0.8K
12:16 10,680.00 10,680.00 10,680.00 10,680.00 0.6K
12:17 10,680.00 10,685.00 10,680.00 10,685.00 0.9K
12:18 10,680.00 10,680.00 10,675.00 10,675.00 0.9K
12:19 10,675.00 10,675.00 10,670.00 10,675.00 0.9K
12:21 10,685.00 10,685.00 10,685.00 10,685.00 0.7K
12:22 10,675.00 10,675.00 10,675.00 10,675.00 0.8K
12:23 10,675.00 10,675.00 10,675.00 10,675.00 0.7K
12:24 10,675.00 10,675.00 10,675.00 10,675.00 0.8K
12:25 10,675.00 10,675.00 10,670.00 10,670.00 0.8K
12:26 10,680.00 10,680.00 10,680.00 10,680.00 0.8K
12:27 10,680.00 10,680.00 10,680.00 10,680.00 0.7K
12:28 10,680.00 10,680.00 10,670.00 10,670.00 1.1K
12:29 10,670.00 10,670.00 10,670.00 10,670.00 0.7K
12:30 10,670.00 10,670.00 10,670.00 10,670.00 0.8K
12:32 10,675.00 10,675.00 10,670.00 10,670.00 1.2K
12:33 10,670.00 10,680.00 10,670.00 10,680.00 4.5K
12:34 10,680.00 10,680.00 10,675.00 10,677.00 1.6K
12:35 10,677.00 10,677.00 10,672.00 10,675.00 5.6K
12:36 10,675.00 10,680.00 10,675.00 10,680.00 1.7K
12:37 10,680.00 10,680.00 10,672.00 10,672.00 2.5K
12:38 10,672.00 10,675.00 10,672.00 10,675.00 3.2K
12:39 10,675.00 10,675.00 10,672.00 10,672.00 2.2K
12:40 10,677.00 10,677.00 10,675.00 10,677.00 1.4K
12:41 10,680.00 10,680.00 10,680.00 10,680.00 0.7K
12:42 10,675.00 10,675.00 10,675.00 10,675.00 0.7K
12:43 10,675.00 10,675.00 10,672.00 10,672.00 1.7K
12:44 10,675.00 10,675.00 10,667.00 10,670.00 2.8K
12:45 10,667.00 10,675.00 10,667.00 10,667.00 5.3K
12:46 10,667.00 10,672.00 10,667.00 10,672.00 2.2K
12:47 10,670.00 10,675.00 10,670.00 10,675.00 3.1K
12:48 10,675.00 10,675.00 10,672.00 10,675.00 2.7K
12:49 10,675.00 10,675.00 10,675.00 10,675.00 0.9K
12:50 10,672.00 10,680.00 10,672.00 10,677.00 2.5K
12:51 10,677.00 10,680.00 10,677.00 10,680.00 1.2K
12:52 10,680.00 10,680.00 10,680.00 10,680.00 0.7K
12:53 10,680.00 10,680.00 10,680.00 10,680.00 0.7K
12:54 10,680.00 10,680.00 10,680.00 10,680.00 0.0K
12:55 10,680.00 10,680.00 10,680.00 10,680.00 0.9K
12:56 10,685.00 10,685.00 10,675.00 10,680.00 0.6K
12:57 10,680.00 10,680.00 10,680.00 10,680.00 1.3K
12:58 10,675.00 10,675.00 10,675.00 10,675.00 2.4K
13:03 10,675.00 10,675.00 10,675.00 10,675.00 0.1K
13:04 10,675.00 10,675.00 10,675.00 10,675.00 1.6K
13:08 10,680.00 10,680.00 10,680.00 10,680.00 2.5K
13:09 10,675.00 10,675.00 10,675.00 10,675.00 0.1K
13:10 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
13:12 10,677.00 10,677.00 10,675.00 10,675.00 3.0K
13:13 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
13:14 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
13:18 10,672.00 10,675.00 10,670.00 10,675.00 6.2K
13:19 10,680.00 10,680.00 10,680.00 10,680.00 0.0K
13:23 10,675.00 10,675.00 10,675.00 10,675.00 0.1K
13:26 10,675.00 10,675.00 10,675.00 10,675.00 2.9K
13:29 10,675.00 10,675.00 10,675.00 10,675.00 3.3K
13:30 10,680.00 10,680.00 10,680.00 10,680.00 0.0K
13:32 10,680.00 10,680.00 10,680.00 10,680.00 0.5K
13:34 10,685.00 10,685.00 10,680.00 10,680.00 4.1K
13:35 10,680.00 10,685.00 10,680.00 10,685.00 0.7K
13:36 10,682.00 10,682.00 10,677.00 10,682.00 6.9K
13:37 10,682.00 10,682.00 10,677.00 10,677.00 7.1K
13:38 10,677.00 10,680.00 10,672.00 10,672.00 4.3K
13:39 10,675.00 10,680.00 10,675.00 10,677.00 3.4K
13:40 10,677.00 10,680.00 10,677.00 10,677.00 4.7K
13:41 10,680.00 10,682.00 10,677.00 10,682.00 4.2K
13:42 10,682.00 10,682.00 10,677.00 10,682.00 4.6K
13:43 10,682.00 10,682.00 10,682.00 10,682.00 1.4K
13:44 10,682.00 10,682.00 10,677.00 10,677.00 5.5K
13:45 10,677.00 10,682.00 10,677.00 10,682.00 4.4K
13:46 10,680.00 10,682.00 10,677.00 10,682.00 5.6K
13:47 10,682.00 10,682.00 10,682.00 10,682.00 1.5K
13:48 10,682.00 10,685.00 10,680.00 10,680.00 10.0K
13:49 10,685.00 10,685.00 10,685.00 10,685.00 0.5K
13:51 10,680.00 10,680.00 10,680.00 10,680.00 13.9K
13:52 10,680.00 10,680.00 10,680.00 10,680.00 0.1K
13:53 10,680.00 10,685.00 10,680.00 10,685.00 2.3K
13:54 10,685.00 10,685.00 10,682.00 10,682.00 4.2K
13:55 10,682.00 10,685.00 10,682.00 10,682.00 4.5K
13:56 10,682.00 10,685.00 10,682.00 10,685.00 3.6K
13:57 10,682.00 10,682.00 10,682.00 10,682.00 1.4K
13:58 10,685.00 10,685.00 10,685.00 10,685.00 0.3K
14:07 10,695.00 10,695.00 10,695.00 10,695.00 0.6K
14:12 10,697.00 10,697.00 10,695.00 10,695.00 1.2K
14:17 10,695.00 10,695.00 10,690.00 10,692.00 5.7K
14:18 10,692.00 10,692.00 10,692.00 10,692.00 8.9K
14:19 10,692.00 10,695.00 10,690.00 10,690.00 8.1K
14:20 10,695.00 10,695.00 10,690.00 10,690.00 8.0K
14:21 10,687.00 10,687.00 10,687.00 10,687.00 0.0K
14:22 10,690.00 10,690.00 10,690.00 10,690.00 25.0K
14:23 10,690.00 10,695.00 10,690.00 10,695.00 11.9K
14:24 10,695.00 10,695.00 10,695.00 10,695.00 9.0K
14:26 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:28 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
14:31 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
14:32 10,685.00 10,685.00 10,685.00 10,685.00 0.9K
14:34 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
14:36 10,680.00 10,680.00 10,680.00 10,680.00 3.0K
14:37 10,680.00 10,680.00 10,680.00 10,680.00 26.1K
14:38 10,680.00 10,680.00 10,675.00 10,675.00 6.1K
14:39 10,670.00 10,670.00 10,670.00 10,670.00 1.0K
14:40 10,665.00 10,670.00 10,665.00 10,670.00 1.7K
14:41 10,665.00 10,665.00 10,665.00 10,665.00 11.1K
14:42 10,660.00 10,660.00 10,645.00 10,660.00 1.4K
14:44 10,660.00 10,660.00 10,645.00 10,645.00 1.1K
14:45 10,650.00 10,650.00 10,650.00 10,650.00 1.1K
14:46 10,645.00 10,650.00 10,645.00 10,645.00 1.7K
14:47 10,645.00 10,650.00 10,645.00 10,650.00 1.1K
14:48 10,650.00 10,650.00 10,650.00 10,650.00 0.9K
14:49 10,660.00 10,660.00 10,660.00 10,660.00 1.1K
14:50 10,660.00 10,660.00 10,660.00 10,660.00 0.9K
14:51 10,665.00 10,665.00 10,665.00 10,665.00 1.1K
14:52 10,670.00 10,670.00 10,670.00 10,670.00 1.0K
14:53 10,670.00 10,670.00 10,670.00 10,670.00 1.0K
14:54 10,665.00 10,665.00 10,665.00 10,665.00 1.0K
14:55 10,665.00 10,665.00 10,665.00 10,665.00 1.1K
14:56 10,670.00 10,670.00 10,670.00 10,670.00 1.0K
14:57 10,670.00 10,670.00 10,670.00 10,670.00 1.1K
14:58 10,670.00 10,670.00 10,670.00 10,670.00 1.0K
14:59 10,670.00 10,670.00 10,670.00 10,670.00 1.1K
15:11 10,665.00 10,665.00 10,665.00 10,665.00 0.0K
15:13 10,665.00 10,665.00 10,665.00 10,665.00 1.0K
15:14 10,670.00 10,670.00 10,670.00 10,670.00 0.5K
15:18 10,680.00 10,680.00 10,680.00 10,680.00 0.0K
15:19 10,680.00 10,680.00 10,680.00 10,680.00 0.5K
15:29 10,680.00 10,680.00 10,680.00 10,680.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし