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 10,615.00 10,615.00 10,615.00 10,615.00 0.4K
09:02 10,600.00 10,600.00 10,600.00 10,600.00 0.1K
09:05 10,625.00 10,625.00 10,625.00 10,625.00 0.1K
09:08 10,660.00 10,660.00 10,660.00 10,660.00 0.1K
09:09 10,700.00 10,700.00 10,700.00 10,700.00 0.0K
09:10 10,700.00 10,700.00 10,685.00 10,685.00 0.0K
09:11 10,685.00 10,685.00 10,685.00 10,685.00 0.7K
09:12 10,680.00 10,680.00 10,660.00 10,660.00 0.0K
09:14 10,675.00 10,675.00 10,660.00 10,675.00 0.0K
09:15 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
09:16 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
09:17 10,675.00 10,675.00 10,675.00 10,675.00 0.5K
09:19 10,680.00 10,680.00 10,680.00 10,680.00 0.4K
09:23 10,675.00 10,675.00 10,650.00 10,650.00 0.1K
09:24 10,680.00 10,680.00 10,680.00 10,680.00 0.0K
09:25 10,660.00 10,660.00 10,660.00 10,660.00 0.2K
09:26 10,680.00 10,680.00 10,680.00 10,680.00 0.4K
09:27 10,685.00 10,685.00 10,685.00 10,685.00 0.1K
09:29 10,685.00 10,685.00 10,685.00 10,685.00 0.1K
09:30 10,690.00 10,690.00 10,685.00 10,690.00 0.0K
09:31 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
09:33 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
09:34 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
09:35 10,675.00 10,690.00 10,675.00 10,690.00 0.1K
09:36 10,690.00 10,690.00 10,690.00 10,690.00 0.2K
09:37 10,690.00 10,690.00 10,685.00 10,685.00 0.0K
09:38 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:39 10,685.00 10,695.00 10,685.00 10,695.00 0.4K
09:40 10,695.00 10,695.00 10,690.00 10,695.00 0.1K
09:41 10,690.00 10,695.00 10,690.00 10,695.00 0.1K
09:42 10,695.00 10,695.00 10,690.00 10,695.00 0.1K
09:44 10,685.00 10,685.00 10,685.00 10,685.00 0.2K
09:45 10,695.00 10,695.00 10,690.00 10,690.00 0.1K
09:46 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
09:48 10,675.00 10,685.00 10,675.00 10,685.00 0.1K
09:49 10,685.00 10,685.00 10,685.00 10,685.00 0.5K
09:50 10,690.00 10,690.00 10,685.00 10,690.00 0.1K
09:51 10,690.00 10,690.00 10,685.00 10,690.00 0.3K
09:52 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
10:00 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
10:01 10,690.00 10,690.00 10,690.00 10,690.00 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 0.1K
10:04 10,685.00 10,685.00 10,685.00 10,685.00 9.0K
10:06 10,710.00 10,710.00 10,710.00 10,710.00 132.9K
10:08 10,735.00 10,740.00 10,735.00 10,735.00 116.4K
10:09 10,735.00 10,735.00 10,735.00 10,735.00 0.0K
10:10 10,735.00 10,740.00 10,735.00 10,740.00 0.9K
10:11 10,740.00 10,740.00 10,740.00 10,740.00 0.0K
10:12 10,740.00 10,750.00 10,740.00 10,750.00 0.1K
10:13 10,740.00 10,740.00 10,740.00 10,740.00 0.6K
10:14 10,740.00 10,740.00 10,740.00 10,740.00 0.6K
10:15 10,735.00 10,740.00 10,735.00 10,740.00 0.0K
10:17 10,735.00 10,735.00 10,735.00 10,735.00 0.2K
10:20 10,745.00 10,745.00 10,745.00 10,745.00 0.0K
10:21 10,745.00 10,745.00 10,745.00 10,745.00 0.1K
10:22 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:23 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:24 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:25 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:26 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:28 10,750.00 10,750.00 10,750.00 10,750.00 0.2K
10:29 10,750.00 10,750.00 10,750.00 10,750.00 0.6K
10:30 10,765.00 10,770.00 10,765.00 10,770.00 0.0K
10:31 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:32 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
10:35 10,765.00 10,775.00 10,765.00 10,775.00 0.1K
10:36 10,775.00 10,775.00 10,775.00 10,775.00 0.0K
10:37 10,775.00 10,775.00 10,775.00 10,775.00 0.0K
10:38 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
10:40 10,750.00 10,750.00 10,750.00 10,750.00 0.7K
10:43 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:48 10,755.00 10,755.00 10,750.00 10,750.00 0.8K
10:49 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
10:52 10,750.00 10,750.00 10,750.00 10,750.00 0.7K
10:53 10,750.00 10,750.00 10,750.00 10,750.00 2.2K
10:54 10,750.00 10,755.00 10,750.00 10,750.00 13.5K
10:55 10,750.00 10,750.00 10,750.00 10,750.00 18.0K
10:56 10,755.00 10,755.00 10,750.00 10,755.00 4.9K
10:57 10,755.00 10,755.00 10,755.00 10,755.00 12.4K
10:58 10,755.00 10,755.00 10,755.00 10,755.00 9.9K
10:59 10,750.00 10,750.00 10,750.00 10,750.00 0.7K
11:00 10,750.00 10,750.00 10,750.00 10,750.00 4.1K
11:01 10,750.00 10,750.00 10,750.00 10,750.00 7.8K
11:02 10,750.00 10,750.00 10,750.00 10,750.00 19.2K
11:05 10,750.00 10,750.00 10,740.00 10,740.00 0.6K
11:10 10,745.00 10,745.00 10,745.00 10,745.00 0.2K
11:13 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
11:14 10,750.00 10,750.00 10,750.00 10,750.00 5.8K
11:15 10,750.00 10,750.00 10,740.00 10,740.00 4.2K
11:16 10,750.00 10,750.00 10,750.00 10,750.00 1.9K
11:17 10,750.00 10,750.00 10,750.00 10,750.00 4.4K
11:18 10,750.00 10,750.00 10,750.00 10,750.00 2.2K
11:19 10,750.00 10,750.00 10,750.00 10,750.00 0.4K
11:21 10,755.00 10,755.00 10,750.00 10,750.00 9.8K
11:22 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
11:23 10,750.00 10,750.00 10,750.00 10,750.00 4.1K
11:27 10,750.00 10,750.00 10,745.00 10,745.00 7.9K
11:28 10,740.00 10,745.00 10,740.00 10,745.00 2.4K
11:29 10,730.00 10,750.00 10,730.00 10,750.00 2.1K
11:30 10,750.00 10,750.00 10,750.00 10,750.00 2.1K
11:31 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
11:33 10,755.00 10,755.00 10,755.00 10,755.00 0.0K
11:34 10,755.00 10,755.00 10,755.00 10,755.00 0.0K
11:39 10,750.00 10,755.00 10,750.00 10,750.00 10.1K
11:40 10,750.00 10,750.00 10,750.00 10,750.00 2.0K
11:41 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
11:44 10,755.00 10,755.00 10,750.00 10,750.00 8.1K
11:47 10,750.00 10,750.00 10,750.00 10,750.00 6.3K
11:48 10,750.00 10,750.00 10,750.00 10,750.00 2.0K
11:49 10,750.00 10,750.00 10,750.00 10,750.00 2.1K
11:50 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
11:53 10,755.00 10,755.00 10,755.00 10,755.00 0.1K
12:03 10,760.00 10,760.00 10,750.00 10,750.00 0.1K
12:05 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
12:09 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
12:18 10,750.00 10,750.00 10,750.00 10,750.00 0.0K
12:22 10,750.00 10,750.00 10,750.00 10,750.00 0.4K
12:23 10,750.00 10,765.00 10,750.00 10,765.00 0.2K
12:25 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
12:27 10,765.00 10,765.00 10,750.00 10,750.00 0.0K
12:36 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
12:37 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
12:41 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
12:42 10,755.00 10,755.00 10,755.00 10,755.00 0.0K
12:46 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
12:47 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
12:48 10,765.00 10,765.00 10,765.00 10,765.00 0.1K
12:50 10,760.00 10,760.00 10,760.00 10,760.00 0.1K
12:54 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:00 10,762.00 10,762.00 10,762.00 10,762.00 0.0K
13:02 10,762.00 10,762.00 10,762.00 10,762.00 0.3K
13:03 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
13:09 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
13:10 10,772.00 10,772.00 10,770.00 10,770.00 1.1K
13:19 10,760.00 10,760.00 10,760.00 10,760.00 0.0K
13:30 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
13:33 10,775.00 10,775.00 10,775.00 10,775.00 0.0K
13:34 10,772.00 10,772.00 10,770.00 10,770.00 0.1K
13:37 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
13:40 10,765.00 10,770.00 10,765.00 10,770.00 0.0K
13:43 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
13:46 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
13:47 10,770.00 10,770.00 10,770.00 10,770.00 0.2K
13:48 10,770.00 10,770.00 10,770.00 10,770.00 0.7K
13:49 10,770.00 10,770.00 10,770.00 10,770.00 0.2K
13:56 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
13:58 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
14:03 10,765.00 10,765.00 10,765.00 10,765.00 0.5K
14:08 10,775.00 10,780.00 10,770.00 10,770.00 0.1K
14:13 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
14:16 10,785.00 10,792.00 10,785.00 10,792.00 0.2K
14:19 10,790.00 10,790.00 10,790.00 10,790.00 0.1K
14:21 10,780.00 10,780.00 10,780.00 10,780.00 0.0K
14:22 10,790.00 10,790.00 10,790.00 10,790.00 0.0K
14:25 10,782.00 10,782.00 10,782.00 10,782.00 0.5K
14:33 10,780.00 10,780.00 10,780.00 10,780.00 0.2K
14:36 10,785.00 10,785.00 10,785.00 10,785.00 11.6K
14:37 10,785.00 10,785.00 10,785.00 10,785.00 12.2K
14:38 10,785.00 10,785.00 10,785.00 10,785.00 13.5K
14:39 10,785.00 10,785.00 10,780.00 10,780.00 6.7K
14:40 10,777.00 10,777.00 10,777.00 10,777.00 0.6K
14:41 10,780.00 10,780.00 10,780.00 10,780.00 3.0K
14:42 10,780.00 10,780.00 10,777.00 10,780.00 19.5K
14:43 10,780.00 10,780.00 10,777.00 10,777.00 8.3K
14:44 10,780.00 10,780.00 10,780.00 10,780.00 19.3K
14:45 10,780.00 10,780.00 10,777.00 10,777.00 14.6K
14:46 10,777.00 10,777.00 10,775.00 10,775.00 18.1K
14:47 10,775.00 10,775.00 10,775.00 10,775.00 5.6K
14:48 10,775.00 10,775.00 10,772.00 10,772.00 6.3K
14:49 10,775.00 10,775.00 10,770.00 10,770.00 2.2K
14:50 10,770.00 10,770.00 10,767.00 10,770.00 4.4K
14:51 10,770.00 10,770.00 10,767.00 10,770.00 3.9K
14:52 10,770.00 10,770.00 10,770.00 10,770.00 0.5K
14:53 10,765.00 10,770.00 10,765.00 10,770.00 3.5K
14:54 10,767.00 10,767.00 10,767.00 10,767.00 1.0K
14:55 10,767.00 10,767.00 10,767.00 10,767.00 0.4K
14:56 10,767.00 10,770.00 10,767.00 10,770.00 1.0K
14:59 10,770.00 10,770.00 10,765.00 10,770.00 0.8K
15:01 10,770.00 10,770.00 10,770.00 10,770.00 0.0K
15:04 10,765.00 10,765.00 10,765.00 10,765.00 15.5K
15:06 10,765.00 10,765.00 10,765.00 10,765.00 0.0K
15:08 10,765.00 10,765.00 10,765.00 10,765.00 0.7K
15:09 10,770.00 10,770.00 10,770.00 10,770.00 0.1K
15:10 10,765.00 10,765.00 10,765.00 10,765.00 0.6K
15:13 10,770.00 10,770.00 10,770.00 10,770.00 0.2K
15:14 10,775.00 10,775.00 10,775.00 10,775.00 13.7K
15:15 10,775.00 10,775.00 10,775.00 10,775.00 140.0K
15:16 10,770.00 10,775.00 10,770.00 10,775.00 5.0K
15:17 10,775.00 10,775.00 10,775.00 10,775.00 10.1K
15:18 10,775.00 10,780.00 10,775.00 10,780.00 5.4K
15:19 10,785.00 10,785.00 10,785.00 10,785.00 0.0K
15:29 10,780.00 10,780.00 10,780.00 10,780.00 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