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 10,635.00 10,635.00 10,635.00 10,635.00 0.8K
09:02 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
09:05 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:09 10,675.00 10,675.00 10,670.00 10,670.00 0.0K
09:10 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
09:16 10,680.00 10,680.00 10,680.00 10,680.00 0.1K
09:18 10,675.00 10,675.00 10,675.00 10,675.00 0.6K
09:19 10,670.00 10,670.00 10,670.00 10,670.00 0.1K
09:21 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
09:22 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
09:23 10,670.00 10,670.00 10,665.00 10,665.00 0.5K
09:24 10,665.00 10,665.00 10,640.00 10,640.00 0.5K
09:30 10,655.00 10,660.00 10,655.00 10,655.00 0.3K
09:31 10,655.00 10,660.00 10,655.00 10,660.00 0.1K
09:32 10,655.00 10,655.00 10,655.00 10,655.00 0.0K
09:34 10,665.00 10,665.00 10,665.00 10,665.00 0.0K
09:35 10,665.00 10,665.00 10,665.00 10,665.00 0.1K
09:36 10,665.00 10,665.00 10,665.00 10,665.00 0.0K
09:37 10,665.00 10,665.00 10,665.00 10,665.00 0.4K
09:38 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
09:39 10,675.00 10,685.00 10,675.00 10,685.00 3.4K
09:40 10,685.00 10,685.00 10,680.00 10,685.00 0.1K
09:41 10,685.00 10,690.00 10,685.00 10,690.00 0.1K
09:42 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
09:43 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:45 10,682.00 10,690.00 10,675.00 10,685.00 0.1K
09:47 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:49 10,690.00 10,690.00 10,685.00 10,685.00 0.0K
09:50 10,690.00 10,695.00 10,690.00 10,690.00 0.2K
09:51 10,690.00 10,700.00 10,690.00 10,695.00 0.3K
09:52 10,695.00 10,695.00 10,695.00 10,695.00 0.5K
09:54 10,685.00 10,685.00 10,685.00 10,685.00 1.5K
09:57 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
09:58 10,685.00 10,685.00 10,685.00 10,685.00 0.1K
10:00 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
10:02 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
10:03 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
10:05 10,690.00 10,690.00 10,690.00 10,690.00 1.4K
10:06 10,690.00 10,690.00 10,685.00 10,685.00 0.1K
10:07 10,675.00 10,675.00 10,675.00 10,675.00 0.1K
10:11 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
10:13 10,685.00 10,685.00 10,685.00 10,685.00 0.2K
10:14 10,670.00 10,670.00 10,665.00 10,665.00 1.7K
10:20 10,665.00 10,665.00 10,665.00 10,665.00 0.1K
10:21 10,660.00 10,660.00 10,660.00 10,660.00 0.0K
10:22 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
10:23 10,670.00 10,675.00 10,670.00 10,675.00 0.0K
10:24 10,675.00 10,675.00 10,670.00 10,670.00 0.0K
10:25 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
10:27 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
10:29 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
10:30 10,670.00 10,670.00 10,665.00 10,665.00 0.1K
10:32 10,670.00 10,670.00 10,670.00 10,670.00 0.1K
10:34 10,670.00 10,670.00 10,665.00 10,665.00 0.0K
10:35 10,665.00 10,665.00 10,665.00 10,665.00 0.0K
10:36 10,665.00 10,665.00 10,665.00 10,665.00 0.1K
10:39 10,665.00 10,665.00 10,665.00 10,665.00 0.1K
10:44 10,665.00 10,665.00 10,665.00 10,665.00 1.0K
10:45 10,665.00 10,665.00 10,665.00 10,665.00 0.5K
10:46 10,665.00 10,665.00 10,665.00 10,665.00 0.0K
10:48 10,665.00 10,665.00 10,665.00 10,665.00 0.0K
10:49 10,665.00 10,665.00 10,665.00 10,665.00 0.1K
10:50 10,665.00 10,665.00 10,665.00 10,665.00 0.3K
10:52 10,660.00 10,660.00 10,660.00 10,660.00 0.1K
10:53 10,657.00 10,657.00 10,655.00 10,655.00 0.7K
10:54 10,652.00 10,652.00 10,652.00 10,652.00 0.0K
10:55 10,650.00 10,650.00 10,650.00 10,650.00 0.1K
10:56 10,655.00 10,655.00 10,655.00 10,655.00 0.5K
11:00 10,660.00 10,660.00 10,660.00 10,660.00 0.0K
11:01 10,660.00 10,660.00 10,660.00 10,660.00 0.0K
11:02 10,660.00 10,660.00 10,660.00 10,660.00 0.0K
11:04 10,660.00 10,660.00 10,660.00 10,660.00 0.2K
11:05 10,660.00 10,660.00 10,660.00 10,660.00 0.7K
11:06 10,660.00 10,660.00 10,660.00 10,660.00 1.1K
11:07 10,660.00 10,660.00 10,660.00 10,660.00 1.2K
11:08 10,655.00 10,655.00 10,650.00 10,650.00 3.0K
11:10 10,645.00 10,645.00 10,640.00 10,640.00 0.4K
11:11 10,640.00 10,640.00 10,640.00 10,640.00 0.9K
11:12 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
11:13 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
11:14 10,645.00 10,645.00 10,645.00 10,645.00 0.9K
11:15 10,645.00 10,645.00 10,645.00 10,645.00 0.9K
11:16 10,655.00 10,655.00 10,655.00 10,655.00 2.4K
11:17 10,655.00 10,655.00 10,655.00 10,655.00 7.3K
11:18 10,655.00 10,655.00 10,655.00 10,655.00 0.5K
11:19 10,655.00 10,655.00 10,645.00 10,645.00 0.2K
11:20 10,645.00 10,645.00 10,645.00 10,645.00 0.1K
11:21 10,650.00 10,650.00 10,645.00 10,645.00 5.6K
11:22 10,645.00 10,650.00 10,645.00 10,650.00 7.5K
11:23 10,650.00 10,650.00 10,650.00 10,650.00 24.4K
11:24 10,650.00 10,650.00 10,650.00 10,650.00 9.5K
11:25 10,640.00 10,640.00 10,630.00 10,630.00 1.5K
11:26 10,640.00 10,640.00 10,635.00 10,635.00 7.9K
11:27 10,635.00 10,635.00 10,635.00 10,635.00 31.4K
11:28 10,635.00 10,635.00 10,635.00 10,635.00 1.5K
11:29 10,645.00 10,650.00 10,645.00 10,650.00 0.0K
11:31 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
11:33 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
11:34 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
11:36 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
11:37 10,650.00 10,650.00 10,650.00 10,650.00 0.5K
11:38 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
11:39 10,650.00 10,650.00 10,650.00 10,650.00 10.3K
11:44 10,645.00 10,645.00 10,645.00 10,645.00 2.5K
11:45 10,645.00 10,645.00 10,645.00 10,645.00 2.9K
11:46 10,642.00 10,645.00 10,640.00 10,642.00 2.5K
11:47 10,642.00 10,645.00 10,642.00 10,645.00 4.9K
11:48 10,645.00 10,645.00 10,645.00 10,645.00 0.9K
11:49 10,642.00 10,642.00 10,642.00 10,642.00 0.0K
11:51 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
11:52 10,645.00 10,645.00 10,640.00 10,640.00 0.0K
11:53 10,642.00 10,642.00 10,640.00 10,640.00 3.1K
11:54 10,640.00 10,640.00 10,640.00 10,640.00 5.0K
11:55 10,640.00 10,642.00 10,640.00 10,642.00 4.5K
11:56 10,642.00 10,645.00 10,642.00 10,642.00 3.2K
11:57 10,642.00 10,645.00 10,642.00 10,645.00 9.0K
11:58 10,645.00 10,645.00 10,645.00 10,645.00 0.9K
11:59 10,650.00 10,650.00 10,650.00 10,650.00 10.4K
12:00 10,650.00 10,650.00 10,650.00 10,650.00 0.2K
12:01 10,650.00 10,650.00 10,650.00 10,650.00 5.1K
12:02 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
12:03 10,650.00 10,650.00 10,650.00 10,650.00 20.2K
12:06 10,645.00 10,645.00 10,645.00 10,645.00 1.6K
12:07 10,642.00 10,645.00 10,642.00 10,645.00 0.9K
12:08 10,642.00 10,642.00 10,642.00 10,642.00 0.9K
12:10 10,645.00 10,645.00 10,645.00 10,645.00 3.0K
12:11 10,645.00 10,645.00 10,645.00 10,645.00 0.9K
12:12 10,650.00 10,650.00 10,645.00 10,647.00 3.0K
12:13 10,647.00 10,647.00 10,647.00 10,647.00 3.9K
12:14 10,645.00 10,645.00 10,645.00 10,645.00 0.6K
12:15 10,645.00 10,645.00 10,645.00 10,645.00 1.4K
12:16 10,650.00 10,655.00 10,650.00 10,655.00 3.6K
12:17 10,655.00 10,665.00 10,655.00 10,660.00 6.2K
12:18 10,655.00 10,655.00 10,650.00 10,655.00 8.3K
12:19 10,657.00 10,660.00 10,655.00 10,655.00 9.3K
12:20 10,652.00 10,657.00 10,652.00 10,657.00 7.9K
12:21 10,655.00 10,655.00 10,652.00 10,655.00 1.1K
12:22 10,655.00 10,655.00 10,652.00 10,652.00 8.1K
12:23 10,652.00 10,655.00 10,652.00 10,652.00 14.1K
12:24 10,652.00 10,655.00 10,652.00 10,652.00 6.2K
12:25 10,652.00 10,652.00 10,652.00 10,652.00 0.0K
12:26 10,655.00 10,655.00 10,652.00 10,652.00 1.0K
12:28 10,650.00 10,650.00 10,650.00 10,650.00 0.4K
12:29 10,645.00 10,660.00 10,645.00 10,660.00 0.9K
12:32 10,660.00 10,660.00 10,660.00 10,660.00 0.3K
12:36 10,660.00 10,660.00 10,660.00 10,660.00 0.0K
12:39 10,660.00 10,660.00 10,660.00 10,660.00 0.1K
12:40 10,660.00 10,660.00 10,660.00 10,660.00 0.4K
12:41 10,660.00 10,660.00 10,655.00 10,655.00 0.5K
12:42 10,655.00 10,655.00 10,655.00 10,655.00 0.0K
12:43 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
12:49 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
12:51 10,650.00 10,650.00 10,650.00 10,650.00 0.8K
12:52 10,655.00 10,655.00 10,650.00 10,650.00 0.9K
12:53 10,650.00 10,650.00 10,650.00 10,650.00 0.2K
12:54 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
12:59 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
13:00 10,645.00 10,645.00 10,645.00 10,645.00 0.1K
13:04 10,645.00 10,650.00 10,645.00 10,645.00 3.0K
13:05 10,645.00 10,645.00 10,645.00 10,645.00 4.2K
13:06 10,645.00 10,645.00 10,645.00 10,645.00 2.3K
13:08 10,650.00 10,650.00 10,650.00 10,650.00 0.4K
13:10 10,650.00 10,650.00 10,650.00 10,650.00 2.8K
13:11 10,650.00 10,650.00 10,650.00 10,650.00 0.1K
13:12 10,650.00 10,650.00 10,650.00 10,650.00 0.9K
13:13 10,650.00 10,650.00 10,650.00 10,650.00 4.5K
13:15 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
13:16 10,650.00 10,650.00 10,650.00 10,650.00 2.1K
13:17 10,650.00 10,650.00 10,650.00 10,650.00 9.0K
13:18 10,650.00 10,650.00 10,650.00 10,650.00 1.5K
13:20 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
13:27 10,650.00 10,650.00 10,650.00 10,650.00 0.1K
13:30 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
13:32 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
13:33 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
13:34 10,645.00 10,645.00 10,645.00 10,645.00 0.2K
13:42 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
13:43 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
13:47 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
13:54 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
13:58 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
13:59 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
14:06 10,645.00 10,645.00 10,640.00 10,640.00 0.2K
14:08 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
14:20 10,645.00 10,650.00 10,645.00 10,650.00 1.5K
14:23 10,655.00 10,655.00 10,655.00 10,655.00 0.0K
14:24 10,655.00 10,655.00 10,655.00 10,655.00 0.0K
14:25 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
14:28 10,650.00 10,650.00 10,650.00 10,650.00 0.1K
14:31 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
14:32 10,650.00 10,650.00 10,650.00 10,650.00 0.3K
14:39 10,650.00 10,650.00 10,645.00 10,645.00 0.0K
14:40 10,645.00 10,645.00 10,645.00 10,645.00 0.6K
14:42 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
14:43 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
14:46 10,645.00 10,645.00 10,645.00 10,645.00 0.9K
14:47 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
14:48 10,642.00 10,645.00 10,640.00 10,645.00 0.3K
14:49 10,645.00 10,645.00 10,645.00 10,645.00 0.1K
14:52 10,645.00 10,645.00 10,645.00 10,645.00 0.6K
14:56 10,640.00 10,640.00 10,640.00 10,640.00 0.1K
14:57 10,640.00 10,640.00 10,635.00 10,635.00 0.0K
14:58 10,635.00 10,635.00 10,635.00 10,635.00 0.4K
15:00 10,635.00 10,635.00 10,635.00 10,635.00 3.5K
15:01 10,635.00 10,635.00 10,635.00 10,635.00 1.0K
15:03 10,630.00 10,630.00 10,630.00 10,630.00 0.0K
15:06 10,640.00 10,640.00 10,640.00 10,640.00 0.1K
15:09 10,645.00 10,645.00 10,645.00 10,645.00 0.6K
15:10 10,650.00 10,650.00 10,650.00 10,650.00 0.1K
15:11 10,645.00 10,645.00 10,645.00 10,645.00 0.0K
15:12 10,650.00 10,650.00 10,650.00 10,650.00 0.3K
15:15 10,650.00 10,650.00 10,650.00 10,650.00 0.0K
15:29 10,665.00 10,665.00 10,665.00 10,665.00 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし