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 10,550.00 10,550.00 10,550.00 10,550.00 0.5K
09:01 10,500.00 10,500.00 10,480.00 10,480.00 0.3K
09:03 10,550.00 10,550.00 10,500.00 10,500.00 0.0K
09:04 10,500.00 10,570.00 10,500.00 10,550.00 0.2K
09:05 10,545.00 10,555.00 10,545.00 10,555.00 2.5K
09:06 10,500.00 10,500.00 10,500.00 10,500.00 0.5K
09:08 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:10 10,480.00 10,485.00 10,480.00 10,485.00 0.8K
09:11 10,480.00 10,485.00 10,480.00 10,485.00 0.3K
09:14 10,565.00 10,565.00 10,560.00 10,560.00 0.0K
09:16 10,500.00 10,500.00 10,500.00 10,500.00 0.2K
09:17 10,500.00 10,555.00 10,500.00 10,555.00 0.7K
09:18 10,555.00 10,555.00 10,480.00 10,480.00 0.2K
09:19 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
09:20 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
09:22 10,535.00 10,535.00 10,530.00 10,530.00 55.3K
09:23 10,520.00 10,525.00 10,515.00 10,525.00 30.1K
09:24 10,540.00 10,545.00 10,540.00 10,545.00 0.5K
09:25 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
09:26 10,565.00 10,565.00 10,565.00 10,565.00 0.1K
09:27 10,555.00 10,555.00 10,550.00 10,550.00 0.0K
09:28 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
09:29 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
09:30 10,545.00 10,555.00 10,540.00 10,540.00 0.1K
09:31 10,550.00 10,570.00 10,550.00 10,570.00 1.5K
09:32 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
09:33 10,535.00 10,555.00 10,535.00 10,550.00 0.0K
09:34 10,560.00 10,560.00 10,545.00 10,550.00 0.3K
09:35 10,550.00 10,550.00 10,540.00 10,545.00 0.1K
09:36 10,555.00 10,565.00 10,555.00 10,560.00 0.1K
09:37 10,565.00 10,570.00 10,525.00 10,570.00 0.8K
09:38 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:39 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:40 10,565.00 10,570.00 10,565.00 10,565.00 0.1K
09:42 10,570.00 10,585.00 10,570.00 10,585.00 1.4K
09:43 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
09:44 10,570.00 10,570.00 10,565.00 10,565.00 0.0K
09:45 10,565.00 10,570.00 10,565.00 10,565.00 0.2K
09:46 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:47 10,560.00 10,560.00 10,545.00 10,545.00 3.1K
09:49 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
09:50 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
09:52 10,540.00 10,540.00 10,540.00 10,540.00 0.1K
09:53 10,535.00 10,535.00 10,530.00 10,530.00 0.0K
09:55 10,530.00 10,550.00 10,530.00 10,540.00 0.1K
09:56 10,540.00 10,550.00 10,540.00 10,550.00 0.2K
09:57 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
10:01 10,545.00 10,545.00 10,545.00 10,545.00 0.9K
10:03 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
10:04 10,560.00 10,560.00 10,555.00 10,555.00 0.0K
10:05 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 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
10:12 10,530.00 10,530.00 10,530.00 10,530.00 0.1K
10:13 10,525.00 10,525.00 10,520.00 10,520.00 0.5K
10:16 10,540.00 10,540.00 10,535.00 10,535.00 0.0K
10:17 10,535.00 10,540.00 10,535.00 10,535.00 0.0K
10:18 10,535.00 10,535.00 10,525.00 10,525.00 0.0K
10:20 10,515.00 10,520.00 10,515.00 10,520.00 0.6K
10:21 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
10:22 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
10:24 10,520.00 10,535.00 10,520.00 10,535.00 0.4K
10:29 10,500.00 10,500.00 10,500.00 10,500.00 0.5K
10:30 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
10:32 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:33 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
10:34 10,535.00 10,535.00 10,530.00 10,530.00 0.0K
10:36 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
10:38 10,535.00 10,550.00 10,535.00 10,550.00 0.3K
10:39 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:47 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:48 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:51 10,510.00 10,515.00 10,510.00 10,515.00 0.5K
10:53 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
10:55 10,535.00 10,535.00 10,535.00 10,535.00 0.2K
11:01 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
11:05 10,535.00 10,535.00 10,535.00 10,535.00 0.1K
11:06 10,540.00 10,540.00 10,540.00 10,540.00 0.1K
11:08 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
11:11 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
11:19 10,520.00 10,520.00 10,520.00 10,520.00 0.2K
11:20 10,520.00 10,530.00 10,520.00 10,530.00 2.4K
11:21 10,527.00 10,535.00 10,527.00 10,535.00 3.8K
11:22 10,535.00 10,535.00 10,525.00 10,530.00 4.7K
11:23 10,527.00 10,535.00 10,527.00 10,535.00 2.8K
11:24 10,530.00 10,535.00 10,530.00 10,535.00 0.6K
11:25 10,530.00 10,530.00 10,530.00 10,530.00 3.2K
11:26 10,530.00 10,540.00 10,530.00 10,540.00 1.7K
11:27 10,540.00 10,540.00 10,540.00 10,540.00 0.3K
11:28 10,540.00 10,540.00 10,530.00 10,530.00 0.3K
11:29 10,535.00 10,535.00 10,530.00 10,530.00 0.3K
11:31 10,525.00 10,530.00 10,525.00 10,530.00 0.0K
11:32 10,530.00 10,530.00 10,520.00 10,520.00 0.1K
11:34 10,510.00 10,510.00 10,510.00 10,510.00 0.3K
11:35 10,510.00 10,512.00 10,510.00 10,512.00 2.6K
11:36 10,515.00 10,517.00 10,515.00 10,515.00 2.5K
11:37 10,515.00 10,520.00 10,512.00 10,520.00 1.6K
11:38 10,515.00 10,515.00 10,515.00 10,515.00 0.1K
11:40 10,515.00 10,515.00 10,515.00 10,515.00 1.1K
11:41 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
11:42 10,515.00 10,515.00 10,505.00 10,505.00 0.1K
11:43 10,500.00 10,500.00 10,500.00 10,500.00 0.3K
11:44 10,505.00 10,505.00 10,505.00 10,505.00 1.1K
11:45 10,515.00 10,515.00 10,515.00 10,515.00 0.4K
11:47 10,520.00 10,520.00 10,520.00 10,520.00 0.2K
11:50 10,525.00 10,525.00 10,525.00 10,525.00 1.6K
11:51 10,525.00 10,525.00 10,525.00 10,525.00 0.1K
11:55 10,520.00 10,525.00 10,515.00 10,525.00 1.1K
11:56 10,525.00 10,530.00 10,525.00 10,530.00 0.3K
11:57 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
11:58 10,530.00 10,530.00 10,530.00 10,530.00 0.3K
12:02 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
12:03 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
12:04 10,520.00 10,520.00 10,520.00 10,520.00 0.2K
12:05 10,530.00 10,530.00 10,530.00 10,530.00 2.0K
12:06 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
12:07 10,535.00 10,535.00 10,535.00 10,535.00 0.5K
12:12 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
12:14 10,545.00 10,545.00 10,545.00 10,545.00 0.2K
12:22 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:24 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
12:25 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
12:26 10,550.00 10,550.00 10,550.00 10,550.00 0.3K
12:28 10,555.00 10,555.00 10,552.00 10,552.00 1.5K
12:29 10,552.00 10,555.00 10,552.00 10,555.00 3.3K
12:30 10,555.00 10,557.00 10,552.00 10,557.00 3.3K
12:31 10,557.00 10,565.00 10,557.00 10,565.00 3.3K
12:32 10,565.00 10,565.00 10,565.00 10,565.00 12.0K
12:33 10,565.00 10,565.00 10,565.00 10,565.00 13.2K
12:34 10,567.00 10,570.00 10,565.00 10,570.00 2.1K
12:35 10,570.00 10,570.00 10,560.00 10,565.00 5.1K
12:36 10,562.00 10,565.00 10,560.00 10,565.00 2.7K
12:37 10,565.00 10,567.00 10,562.00 10,565.00 7.1K
12:38 10,565.00 10,567.00 10,562.00 10,567.00 6.2K
12:39 10,567.00 10,567.00 10,562.00 10,565.00 1.6K
12:40 10,567.00 10,570.00 10,562.00 10,567.00 2.1K
12:41 10,567.00 10,567.00 10,557.00 10,565.00 6.6K
12:42 10,565.00 10,570.00 10,555.00 10,560.00 3.8K
12:43 10,560.00 10,560.00 10,555.00 10,555.00 3.7K
12:44 10,560.00 10,560.00 10,560.00 10,560.00 1.5K
12:45 10,562.00 10,565.00 10,560.00 10,565.00 3.6K
12:46 10,565.00 10,570.00 10,562.00 10,565.00 9.2K
12:47 10,565.00 10,565.00 10,562.00 10,562.00 5.0K
12:48 10,562.00 10,565.00 10,560.00 10,565.00 5.5K
12:49 10,565.00 10,565.00 10,565.00 10,565.00 21.2K
12:50 10,565.00 10,570.00 10,565.00 10,565.00 13.6K
12:51 10,570.00 10,570.00 10,570.00 10,570.00 7.4K
12:52 10,570.00 10,570.00 10,570.00 10,570.00 17.1K
12:53 10,565.00 10,565.00 10,565.00 10,565.00 3.1K
12:54 10,565.00 10,565.00 10,565.00 10,565.00 4.5K
12:55 10,565.00 10,575.00 10,565.00 10,575.00 1.2K
12:57 10,570.00 10,570.00 10,570.00 10,570.00 0.7K
13:01 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
13:07 10,570.00 10,570.00 10,565.00 10,565.00 3.3K
13:08 10,565.00 10,570.00 10,565.00 10,570.00 6.6K
13:09 10,570.00 10,570.00 10,570.00 10,570.00 10.0K
13:10 10,570.00 10,570.00 10,570.00 10,570.00 5.0K
13:11 10,570.00 10,570.00 10,570.00 10,570.00 7.5K
13:12 10,570.00 10,570.00 10,570.00 10,570.00 8.3K
13:13 10,575.00 10,575.00 10,575.00 10,575.00 2.5K
13:14 10,575.00 10,575.00 10,570.00 10,570.00 1.1K
13:15 10,575.00 10,575.00 10,575.00 10,575.00 0.8K
13:17 10,575.00 10,575.00 10,575.00 10,575.00 0.1K
13:18 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:24 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:30 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:33 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:34 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
13:36 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
13:38 10,570.00 10,570.00 10,570.00 10,570.00 0.8K
13:39 10,580.00 10,580.00 10,580.00 10,580.00 0.1K
13:40 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
13:43 10,575.00 10,575.00 10,575.00 10,575.00 0.1K
13:45 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
13:48 10,570.00 10,570.00 10,570.00 10,570.00 1.2K
13:49 10,570.00 10,570.00 10,570.00 10,570.00 21.2K
13:50 10,570.00 10,580.00 10,570.00 10,575.00 14.4K
13:51 10,575.00 10,575.00 10,575.00 10,575.00 21.0K
13:52 10,575.00 10,575.00 10,575.00 10,575.00 13.8K
13:53 10,565.00 10,565.00 10,565.00 10,565.00 0.6K
13:56 10,565.00 10,565.00 10,565.00 10,565.00 0.2K
14:00 10,565.00 10,565.00 10,560.00 10,560.00 1.4K
14:01 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:04 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
14:06 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
14:13 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
14:34 10,560.00 10,560.00 10,560.00 10,560.00 0.3K
14:38 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:40 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:41 10,550.00 10,550.00 10,550.00 10,550.00 0.4K
14:42 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:44 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:50 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
14:55 10,550.00 10,550.00 10,550.00 10,550.00 0.4K
15:01 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
15:02 10,575.00 10,575.00 10,575.00 10,575.00 0.5K
15:06 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
15:09 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
15:12 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
15:14 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
15:15 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
15:17 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
15:19 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
15:29 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし