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 10,820.00 10,820.00 10,790.00 10,790.00 1.7K
09:01 10,795.00 10,800.00 10,795.00 10,800.00 0.3K
09:02 10,815.00 10,820.00 10,815.00 10,820.00 0.2K
09:03 10,830.00 10,830.00 10,830.00 10,830.00 0.4K
09:05 10,830.00 10,855.00 10,830.00 10,830.00 1.1K
09:06 10,830.00 10,830.00 10,830.00 10,830.00 0.7K
09:07 10,835.00 10,835.00 10,830.00 10,830.00 2.0K
09:08 10,830.00 10,830.00 10,830.00 10,830.00 3.1K
09:09 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
09:11 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
09:12 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
09:13 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
09:14 10,830.00 10,835.00 10,830.00 10,835.00 0.1K
09:15 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:16 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
09:17 10,840.00 10,840.00 10,840.00 10,840.00 0.4K
09:18 10,845.00 10,845.00 10,845.00 10,845.00 0.2K
09:19 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:20 10,830.00 10,840.00 10,830.00 10,840.00 97.8K
09:21 10,835.00 10,835.00 10,800.00 10,835.00 128.6K
09:22 10,835.00 10,840.00 10,835.00 10,840.00 0.1K
09:23 10,820.00 10,820.00 10,820.00 10,820.00 1.5K
09:24 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:25 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
09:27 10,832.00 10,832.00 10,832.00 10,832.00 0.1K
09:30 10,840.00 10,840.00 10,835.00 10,835.00 0.3K
09:31 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
09:32 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:33 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
09:34 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:35 10,840.00 10,840.00 10,835.00 10,835.00 0.1K
09:36 10,835.00 10,850.00 10,835.00 10,850.00 4.5K
09:37 10,850.00 10,850.00 10,840.00 10,840.00 0.2K
09:38 10,840.00 10,840.00 10,835.00 10,835.00 0.0K
09:39 10,835.00 10,855.00 10,835.00 10,855.00 27.2K
09:40 10,860.00 10,860.00 10,860.00 10,860.00 3.5K
09:41 10,860.00 10,860.00 10,860.00 10,860.00 1.2K
09:42 10,860.00 10,860.00 10,860.00 10,860.00 0.1K
09:43 10,860.00 10,860.00 10,855.00 10,855.00 0.1K
09:44 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:45 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:46 10,855.00 10,860.00 10,855.00 10,860.00 0.6K
09:47 10,860.00 10,860.00 10,855.00 10,855.00 0.0K
09:48 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:49 10,860.00 10,860.00 10,860.00 10,860.00 10.6K
09:50 10,860.00 10,860.00 10,860.00 10,860.00 0.0K
09:51 10,860.00 10,870.00 10,860.00 10,870.00 0.1K
09:52 10,870.00 10,870.00 10,870.00 10,870.00 0.2K
09:53 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
09:54 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:57 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:58 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:00 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:01 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:03 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:05 10,845.00 10,845.00 10,845.00 10,845.00 0.2K
10:06 10,840.00 10,840.00 10,840.00 10,840.00 1.3K
10:07 10,855.00 10,855.00 10,855.00 10,855.00 0.1K
10:08 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:09 10,840.00 10,840.00 10,840.00 10,840.00 0.2K
10:10 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
10:14 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:15 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
10:16 10,835.00 10,835.00 10,835.00 10,835.00 1.0K
10:18 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
10:19 10,835.00 10,840.00 10,835.00 10,840.00 3.0K
10:20 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:21 10,847.00 10,850.00 10,845.00 10,850.00 0.6K
10:22 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
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 0.0K
10:25 10,840.00 10,840.00 10,840.00 10,840.00 0.4K
10:26 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:27 10,840.00 10,850.00 10,840.00 10,850.00 0.0K
10:28 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:30 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:31 10,845.00 10,855.00 10,845.00 10,855.00 0.1K
10:32 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:33 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:34 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:35 10,845.00 10,850.00 10,845.00 10,850.00 0.1K
10:36 10,855.00 10,855.00 10,850.00 10,855.00 0.9K
10:37 10,855.00 10,855.00 10,855.00 10,855.00 0.3K
10:38 10,855.00 10,855.00 10,855.00 10,855.00 0.9K
10:40 10,860.00 10,860.00 10,860.00 10,860.00 0.4K
10:41 10,865.00 10,865.00 10,865.00 10,865.00 0.0K
10:42 10,870.00 10,870.00 10,870.00 10,870.00 0.5K
10:44 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
10:45 10,870.00 10,870.00 10,870.00 10,870.00 0.2K
10:46 10,865.00 10,865.00 10,865.00 10,865.00 0.1K
10:48 10,865.00 10,865.00 10,865.00 10,865.00 0.1K
10:49 10,867.00 10,875.00 10,867.00 10,875.00 0.4K
10:50 10,865.00 10,865.00 10,865.00 10,865.00 0.1K
10:53 10,865.00 10,870.00 10,865.00 10,870.00 0.1K
10:54 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
10:58 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:01 10,870.00 10,870.00 10,870.00 10,870.00 0.8K
11:02 10,870.00 10,870.00 10,870.00 10,870.00 0.6K
11:04 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:05 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:12 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
11:14 10,870.00 10,870.00 10,870.00 10,870.00 0.1K
11:20 10,870.00 10,870.00 10,870.00 10,870.00 0.2K
11:21 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
11:22 10,870.00 10,870.00 10,870.00 10,870.00 0.3K
11:23 10,865.00 10,865.00 10,865.00 10,865.00 4.3K
11:24 10,870.00 10,875.00 10,870.00 10,875.00 0.4K
11:25 10,875.00 10,875.00 10,875.00 10,875.00 0.1K
11:26 10,875.00 10,880.00 10,875.00 10,880.00 1.6K
11:28 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
11:31 10,880.00 10,885.00 10,880.00 10,885.00 0.3K
11:32 10,890.00 10,890.00 10,890.00 10,890.00 3.2K
11:33 10,892.00 10,895.00 10,892.00 10,895.00 0.0K
11:34 10,895.00 10,895.00 10,895.00 10,895.00 0.0K
11:37 10,890.00 10,890.00 10,890.00 10,890.00 8.5K
11:39 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
11:41 10,885.00 10,890.00 10,885.00 10,890.00 0.1K
11:44 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:46 10,880.00 10,890.00 10,880.00 10,890.00 0.1K
11:48 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:51 10,890.00 10,890.00 10,890.00 10,890.00 0.1K
11:56 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
11:58 10,895.00 10,895.00 10,895.00 10,895.00 0.1K
12:00 10,895.00 10,895.00 10,895.00 10,895.00 0.0K
12:01 10,900.00 10,900.00 10,900.00 10,900.00 0.0K
12:02 10,900.00 10,900.00 10,900.00 10,900.00 0.0K
12:04 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
12:05 10,900.00 10,900.00 10,900.00 10,900.00 0.3K
12:06 10,900.00 10,900.00 10,900.00 10,900.00 0.1K
12:11 10,895.00 10,895.00 10,895.00 10,895.00 0.1K
12:12 10,895.00 10,895.00 10,895.00 10,895.00 0.0K
12:13 10,895.00 10,895.00 10,895.00 10,895.00 0.1K
12:14 10,900.00 10,900.00 10,900.00 10,900.00 0.1K
12:16 10,900.00 10,900.00 10,900.00 10,900.00 0.0K
12:18 10,900.00 10,900.00 10,900.00 10,900.00 0.1K
12:19 10,900.00 10,900.00 10,890.00 10,890.00 0.1K
12:26 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
12:27 10,890.00 10,890.00 10,890.00 10,890.00 0.2K
12:28 10,890.00 10,890.00 10,885.00 10,885.00 16.0K
12:30 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
12:35 10,880.00 10,880.00 10,880.00 10,880.00 0.1K
12:36 10,890.00 10,890.00 10,890.00 10,890.00 0.2K
12:37 10,890.00 10,890.00 10,880.00 10,880.00 0.3K
12:38 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
12:40 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
12:41 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
12:43 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
12:45 10,885.00 10,890.00 10,885.00 10,890.00 0.4K
12:46 10,885.00 10,890.00 10,885.00 10,890.00 0.2K
12:47 10,890.00 10,890.00 10,890.00 10,890.00 0.4K
12:48 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
12:49 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
12:50 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
12:52 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
12:58 10,895.00 10,895.00 10,890.00 10,895.00 30.1K
12:59 10,895.00 10,895.00 10,890.00 10,890.00 6.7K
13:00 10,895.00 10,895.00 10,895.00 10,895.00 7.3K
13:05 10,895.00 10,895.00 10,895.00 10,895.00 0.0K
13:08 10,890.00 10,890.00 10,885.00 10,885.00 12.7K
13:09 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
13:12 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
13:16 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
13:23 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
13:29 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
13:31 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
13:33 10,885.00 10,885.00 10,880.00 10,880.00 0.0K
13:37 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
13:38 10,880.00 10,880.00 10,880.00 10,880.00 0.9K
13:41 10,900.00 10,900.00 10,900.00 10,900.00 0.0K
13:42 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
13:46 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
13:51 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
13:54 10,880.00 10,880.00 10,875.00 10,875.00 0.1K
13:57 10,880.00 10,880.00 10,880.00 10,880.00 0.0K
14:06 10,875.00 10,875.00 10,875.00 10,875.00 0.3K
14:10 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
14:11 10,870.00 10,875.00 10,870.00 10,875.00 0.2K
14:30 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
14:49 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
14:52 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
14:53 10,875.00 10,875.00 10,875.00 10,875.00 0.0K
14:58 10,875.00 10,880.00 10,875.00 10,880.00 0.1K
14:59 10,890.00 10,890.00 10,880.00 10,880.00 0.3K
15:00 10,880.00 10,890.00 10,880.00 10,890.00 0.4K
15:02 10,890.00 10,890.00 10,890.00 10,890.00 0.2K
15:03 10,890.00 10,890.00 10,890.00 10,890.00 0.1K
15:06 10,890.00 10,890.00 10,890.00 10,890.00 0.0K
15:09 10,885.00 10,885.00 10,880.00 10,880.00 0.1K
15:10 10,875.00 10,875.00 10,870.00 10,875.00 0.3K
15:11 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
15:12 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
15:14 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
15:15 10,870.00 10,870.00 10,870.00 10,870.00 2.6K
15:16 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
15:17 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
15:18 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
15:19 10,870.00 10,870.00 10,870.00 10,870.00 0.0K
15:29 10,875.00 10,875.00 10,875.00 10,875.00 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし