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 10,935.00 10,935.00 10,855.00 10,855.00 1.1K
09:01 10,855.00 10,860.00 10,855.00 10,860.00 0.0K
09:02 10,855.00 10,860.00 10,855.00 10,860.00 1.1K
09:03 10,860.00 10,860.00 10,855.00 10,855.00 0.3K
09:04 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:05 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:06 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:07 10,855.00 10,885.00 10,855.00 10,885.00 0.0K
09:08 10,855.00 10,855.00 10,855.00 10,855.00 2.0K
09:09 10,855.00 10,860.00 10,855.00 10,860.00 0.0K
09:10 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
09:11 10,855.00 10,855.00 10,855.00 10,855.00 4.9K
09:12 10,860.00 10,860.00 10,850.00 10,855.00 2.6K
09:13 10,855.00 10,855.00 10,855.00 10,855.00 4.0K
09:14 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:15 10,895.00 10,895.00 10,855.00 10,855.00 2.3K
09:16 10,855.00 10,855.00 10,850.00 10,850.00 1.8K
09:17 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:18 10,890.00 10,890.00 10,855.00 10,855.00 0.1K
09:19 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:21 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
09:23 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
09:24 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
09:25 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
09:26 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
09:27 10,865.00 10,865.00 10,865.00 10,865.00 1.3K
09:28 10,865.00 10,865.00 10,865.00 10,865.00 0.1K
09:30 10,860.00 10,890.00 10,855.00 10,885.00 0.1K
09:31 10,885.00 10,885.00 10,855.00 10,855.00 12.3K
09:33 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:34 10,855.00 10,890.00 10,855.00 10,890.00 0.1K
09:35 10,885.00 10,890.00 10,855.00 10,885.00 12.0K
09:36 10,885.00 10,890.00 10,875.00 10,890.00 2.1K
09:37 10,890.00 10,890.00 10,850.00 10,880.00 7.5K
09:38 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
09:39 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:41 10,890.00 10,895.00 10,890.00 10,890.00 0.1K
09:42 10,885.00 10,890.00 10,885.00 10,885.00 0.1K
09:43 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
09:44 10,890.00 10,890.00 10,890.00 10,890.00 0.3K
09:45 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:46 10,855.00 10,890.00 10,855.00 10,890.00 0.2K
09:47 10,890.00 10,890.00 10,890.00 10,890.00 0.2K
09:48 10,890.00 10,890.00 10,885.00 10,885.00 0.2K
09:49 10,885.00 10,890.00 10,875.00 10,885.00 0.1K
09:51 10,855.00 10,855.00 10,850.00 10,850.00 1.0K
09:53 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:54 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:55 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
09:56 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
09:57 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
09:58 10,870.00 10,870.00 10,855.00 10,855.00 0.0K
09:59 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:01 10,870.00 10,870.00 10,855.00 10,855.00 0.0K
10:04 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:05 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:06 10,855.00 10,855.00 10,855.00 10,855.00 0.3K
10:07 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:08 10,875.00 10,875.00 10,875.00 10,875.00 0.1K
10:09 10,855.00 10,875.00 10,855.00 10,870.00 0.0K
10:10 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
10:11 10,855.00 10,885.00 10,855.00 10,885.00 0.0K
10:12 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
10:13 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
10:14 10,860.00 10,860.00 10,860.00 10,860.00 0.1K
10:15 10,860.00 10,885.00 10,860.00 10,885.00 0.0K
10:16 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
10:17 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
10:18 10,860.00 10,860.00 10,860.00 10,860.00 0.1K
10:19 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
10:20 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:21 10,855.00 10,855.00 10,850.00 10,850.00 0.1K
10:22 10,855.00 10,855.00 10,850.00 10,850.00 0.1K
10:23 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
10:24 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
10:25 10,850.00 10,860.00 10,850.00 10,850.00 0.0K
10:27 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:28 10,860.00 10,860.00 10,860.00 10,860.00 0.4K
10:29 10,860.00 10,865.00 10,850.00 10,860.00 2.6K
10:30 10,860.00 10,865.00 10,860.00 10,865.00 0.0K
10:32 10,855.00 10,855.00 10,855.00 10,855.00 8.2K
10:33 10,850.00 10,855.00 10,850.00 10,855.00 0.0K
10:34 10,860.00 10,860.00 10,860.00 10,860.00 0.1K
10:35 10,860.00 10,860.00 10,855.00 10,855.00 0.0K
10:36 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
10:37 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
10:38 10,865.00 10,875.00 10,865.00 10,875.00 0.0K
10:39 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:40 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
10:42 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
10:43 10,865.00 10,865.00 10,865.00 10,865.00 0.1K
10:44 10,870.00 10,870.00 10,870.00 10,870.00 10.0K
10:45 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
10:46 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
10:47 10,865.00 10,865.00 10,865.00 10,865.00 1.1K
10:48 10,860.00 10,860.00 10,855.00 10,855.00 2.3K
10:52 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:53 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:54 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
10:57 10,865.00 10,885.00 10,865.00 10,885.00 0.4K
10:58 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
10:59 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:01 10,885.00 10,890.00 10,885.00 10,890.00 2.2K
11:03 10,865.00 10,865.00 10,865.00 10,865.00 0.5K
11:04 10,870.00 10,870.00 10,870.00 10,870.00 0.7K
11:06 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:08 10,890.00 10,895.00 10,890.00 10,895.00 0.0K
11:10 10,870.00 10,870.00 10,870.00 10,870.00 0.5K
11:13 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:15 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:17 10,890.00 10,890.00 10,865.00 10,890.00 1.1K
11:19 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:21 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:31 10,880.00 10,885.00 10,880.00 10,885.00 0.0K
11:32 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:33 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:37 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
11:38 10,865.00 10,880.00 10,865.00 10,880.00 0.0K
11:39 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:40 10,880.00 10,880.00 10,865.00 10,865.00 0.0K
11:42 10,865.00 10,865.00 10,865.00 10,865.00 0.3K
11:45 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:48 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
11:49 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:54 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:55 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:56 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:01 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
12:02 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
12:03 10,870.00 10,870.00 10,860.00 10,860.00 8.9K
12:04 10,860.00 10,860.00 10,850.00 10,850.00 28.0K
12:05 10,850.00 10,850.00 10,850.00 10,850.00 10.0K
12:06 10,850.00 10,855.00 10,850.00 10,855.00 37.2K
12:07 10,850.00 10,850.00 10,850.00 10,850.00 3.7K
12:08 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
12:09 10,850.00 10,850.00 10,850.00 10,850.00 0.6K
12:13 10,850.00 10,865.00 10,850.00 10,865.00 10.0K
12:14 10,850.00 10,850.00 10,850.00 10,850.00 8.1K
12:16 10,850.00 10,850.00 10,845.00 10,850.00 2.8K
12:17 10,850.00 10,850.00 10,850.00 10,850.00 3.2K
12:18 10,850.00 10,850.00 10,850.00 10,850.00 2.8K
12:19 10,850.00 10,850.00 10,850.00 10,850.00 3.2K
12:20 10,850.00 10,850.00 10,850.00 10,850.00 1.2K
12:21 10,850.00 10,850.00 10,845.00 10,845.00 2.9K
12:22 10,850.00 10,850.00 10,850.00 10,850.00 3.1K
12:23 10,850.00 10,850.00 10,850.00 10,850.00 2.7K
12:24 10,850.00 10,850.00 10,850.00 10,850.00 3.3K
12:25 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
12:26 10,850.00 10,850.00 10,850.00 10,850.00 2.0K
12:29 10,850.00 10,850.00 10,845.00 10,850.00 10.2K
12:30 10,845.00 10,850.00 10,845.00 10,845.00 0.1K
12:31 10,850.00 10,850.00 10,850.00 10,850.00 10.0K
12:32 10,850.00 10,850.00 10,850.00 10,850.00 6.5K
12:33 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
12:34 10,850.00 10,850.00 10,850.00 10,850.00 2.7K
12:35 10,850.00 10,850.00 10,850.00 10,850.00 0.7K
12:36 10,860.00 10,860.00 10,850.00 10,850.00 5.4K
12:37 10,845.00 10,850.00 10,845.00 10,850.00 3.3K
12:38 10,850.00 10,850.00 10,845.00 10,845.00 2.7K
12:39 10,850.00 10,850.00 10,850.00 10,850.00 3.2K
12:40 10,850.00 10,850.00 10,850.00 10,850.00 3.0K
12:41 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
12:42 10,850.00 10,850.00 10,850.00 10,850.00 3.0K
12:43 10,850.00 10,850.00 10,850.00 10,850.00 1.2K
12:44 10,855.00 10,855.00 10,855.00 10,855.00 0.1K
12:45 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
12:46 10,850.00 10,850.00 10,850.00 10,850.00 7.6K
12:47 10,850.00 10,850.00 10,840.00 10,840.00 3.0K
12:48 10,850.00 10,850.00 10,850.00 10,850.00 52.8K
12:49 10,850.00 10,850.00 10,845.00 10,845.00 2.6K
12:50 10,850.00 10,850.00 10,850.00 10,850.00 12.4K
12:51 10,850.00 10,850.00 10,850.00 10,850.00 2.6K
12:53 10,850.00 10,850.00 10,850.00 10,850.00 2.3K
12:54 10,850.00 10,850.00 10,850.00 10,850.00 2.7K
12:55 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
12:58 10,850.00 10,850.00 10,850.00 10,850.00 9.1K
12:59 10,850.00 10,850.00 10,845.00 10,845.00 2.6K
13:00 10,850.00 10,850.00 10,850.00 10,850.00 2.4K
13:01 10,845.00 10,845.00 10,845.00 10,845.00 1.0K
13:02 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
13:06 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
13:09 10,845.00 10,845.00 10,845.00 10,845.00 12.9K
13:12 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
13:13 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
13:15 10,850.00 10,855.00 10,850.00 10,855.00 0.0K
13:16 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
13:17 10,850.00 10,850.00 10,845.00 10,845.00 0.0K
13:25 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
13:29 10,855.00 10,860.00 10,855.00 10,860.00 0.1K
13:32 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
13:33 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
13:34 10,860.00 10,860.00 10,860.00 10,860.00 0.2K
13:35 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
13:36 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
13:39 10,860.00 10,860.00 10,860.00 10,860.00 0.2K
13:40 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
13:45 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
13:49 10,855.00 10,855.00 10,855.00 10,855.00 1.0K
13:51 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
13:55 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
13:56 10,845.00 10,845.00 10,845.00 10,845.00 10.0K
13:57 10,845.00 10,845.00 10,845.00 10,845.00 20.0K
13:59 10,850.00 10,850.00 10,835.00 10,845.00 39.7K
14:00 10,845.00 10,845.00 10,840.00 10,840.00 11.8K
14:01 10,845.00 10,845.00 10,835.00 10,835.00 43.7K
14:02 10,835.00 10,835.00 10,835.00 10,835.00 2.6K
14:03 10,835.00 10,835.00 10,835.00 10,835.00 2.4K
14:04 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:05 10,835.00 10,835.00 10,835.00 10,835.00 2.6K
14:06 10,832.00 10,832.00 10,830.00 10,830.00 0.0K
14:07 10,830.00 10,830.00 10,825.00 10,825.00 5.0K
14:08 10,825.00 10,825.00 10,815.00 10,815.00 2.5K
14:09 10,815.00 10,820.00 10,810.00 10,810.00 2.3K
14:10 10,815.00 10,815.00 10,810.00 10,810.00 2.5K
14:11 10,810.00 10,810.00 10,805.00 10,805.00 2.4K
14:12 10,810.00 10,810.00 10,810.00 10,810.00 2.5K
14:13 10,785.00 10,810.00 10,785.00 10,810.00 2.4K
14:14 10,810.00 10,810.00 10,810.00 10,810.00 2.7K
14:15 10,815.00 10,815.00 10,812.00 10,812.00 0.0K
14:16 10,810.00 10,815.00 10,810.00 10,815.00 2.4K
14:17 10,812.00 10,815.00 10,810.00 10,810.00 3.5K
14:18 10,810.00 10,810.00 10,800.00 10,800.00 2.3K
14:19 10,800.00 10,800.00 10,800.00 10,800.00 2.6K
14:20 10,795.00 10,800.00 10,795.00 10,800.00 0.9K
14:21 10,800.00 10,800.00 10,795.00 10,795.00 2.4K
14:22 10,790.00 10,800.00 10,790.00 10,800.00 3.2K
14:23 10,790.00 10,800.00 10,785.00 10,790.00 2.5K
14:24 10,800.00 10,805.00 10,785.00 10,785.00 3.2K
14:25 10,805.00 10,805.00 10,805.00 10,805.00 2.3K
14:26 10,800.00 10,800.00 10,800.00 10,800.00 0.0K
14:27 10,800.00 10,800.00 10,790.00 10,790.00 3.1K
14:28 10,800.00 10,800.00 10,800.00 10,800.00 2.4K
14:29 10,795.00 10,800.00 10,795.00 10,800.00 8.9K
14:30 10,800.00 10,800.00 10,800.00 10,800.00 2.4K
14:31 10,800.00 10,800.00 10,785.00 10,785.00 0.3K
14:32 10,800.00 10,800.00 10,800.00 10,800.00 2.5K
14:33 10,800.00 10,800.00 10,800.00 10,800.00 2.3K
14:34 10,797.00 10,800.00 10,785.00 10,800.00 7.7K
14:35 10,800.00 10,805.00 10,795.00 10,795.00 9.8K
14:36 10,795.00 10,800.00 10,795.00 10,800.00 27.6K
14:37 10,785.00 10,785.00 10,785.00 10,785.00 0.0K
14:38 10,800.00 10,800.00 10,800.00 10,800.00 2.2K
14:39 10,810.00 10,825.00 10,810.00 10,825.00 2.7K
14:40 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
14:41 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
14:42 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
14:44 10,815.00 10,815.00 10,810.00 10,810.00 10.7K
14:45 10,795.00 10,810.00 10,795.00 10,810.00 2.2K
14:46 10,805.00 10,810.00 10,805.00 10,810.00 2.6K
14:47 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
14:50 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
14:51 10,815.00 10,815.00 10,815.00 10,815.00 3.0K
14:52 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
14:53 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
15:00 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
15:02 10,810.00 10,810.00 10,810.00 10,810.00 0.5K
15:03 10,810.00 10,810.00 10,810.00 10,810.00 0.5K
15:04 10,810.00 10,810.00 10,810.00 10,810.00 1.7K
15:05 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
15:09 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
15:10 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
15:11 10,815.00 10,815.00 10,810.00 10,810.00 59.4K
15:12 10,815.00 10,815.00 10,810.00 10,810.00 10.1K
15:13 10,805.00 10,805.00 10,805.00 10,805.00 2.5K
15:14 10,805.00 10,810.00 10,805.00 10,810.00 1.3K
15:15 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
15:16 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
15:17 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
15:18 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
15:19 10,815.00 10,815.00 10,810.00 10,810.00 0.8K
15:29 10,810.00 10,810.00 10,810.00 10,810.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし