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 10,970.00 10,970.00 10,970.00 10,970.00 0.1K
09:01 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
09:02 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:03 10,960.00 10,960.00 10,960.00 10,960.00 9.1K
09:04 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
09:05 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:06 10,960.00 10,985.00 10,960.00 10,960.00 6.9K
09:07 10,960.00 10,960.00 10,960.00 10,960.00 3.0K
09:08 10,960.00 10,960.00 10,960.00 10,960.00 2.0K
09:09 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
09:10 10,960.00 10,960.00 10,955.00 10,955.00 0.0K
09:12 10,955.00 10,955.00 10,955.00 10,955.00 5.0K
09:13 10,960.00 10,960.00 10,960.00 10,960.00 9.3K
09:14 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
09:15 10,960.00 10,960.00 10,960.00 10,960.00 3.1K
09:16 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
09:17 10,960.00 10,960.00 10,960.00 10,960.00 2.9K
09:18 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:19 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
09:20 10,960.00 10,960.00 10,960.00 10,960.00 2.8K
09:21 10,960.00 10,960.00 10,955.00 10,955.00 0.5K
09:23 10,955.00 10,960.00 10,955.00 10,960.00 6.3K
09:24 10,960.00 10,975.00 10,960.00 10,975.00 3.3K
09:25 10,975.00 10,975.00 10,960.00 10,960.00 2.9K
09:26 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:27 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:28 10,960.00 10,960.00 10,960.00 10,960.00 6.2K
09:29 10,955.00 10,960.00 10,955.00 10,960.00 4.9K
09:30 10,970.00 10,975.00 10,960.00 10,965.00 5.0K
09:31 10,965.00 10,965.00 10,960.00 10,960.00 0.0K
09:32 10,960.00 10,960.00 10,960.00 10,960.00 3.6K
09:33 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:34 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:35 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
09:36 10,960.00 10,960.00 10,930.00 10,930.00 11.5K
09:40 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:41 10,960.00 10,960.00 10,960.00 10,960.00 1.2K
09:42 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
09:43 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
09:44 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
09:45 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
09:46 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
09:53 10,950.00 10,950.00 10,950.00 10,950.00 14.8K
09:54 10,950.00 10,950.00 10,950.00 10,950.00 10.0K
09:55 10,950.00 10,950.00 10,950.00 10,950.00 16.0K
09:56 10,950.00 10,950.00 10,950.00 10,950.00 3.1K
09:58 10,950.00 10,950.00 10,950.00 10,950.00 2.9K
09:59 10,950.00 10,950.00 10,950.00 10,950.00 3.2K
10:01 10,950.00 10,950.00 10,945.00 10,945.00 1.0K
10:02 10,950.00 10,950.00 10,950.00 10,950.00 8.2K
10:04 10,950.00 10,950.00 10,950.00 10,950.00 4.1K
10:05 10,950.00 10,950.00 10,950.00 10,950.00 2.9K
10:06 10,955.00 10,955.00 10,945.00 10,945.00 3.2K
10:07 10,950.00 10,950.00 10,950.00 10,950.00 2.9K
10:08 10,945.00 10,950.00 10,945.00 10,950.00 3.2K
10:09 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:10 10,950.00 10,950.00 10,950.00 10,950.00 2.8K
10:11 10,950.00 10,950.00 10,950.00 10,950.00 3.2K
10:12 10,950.00 10,950.00 10,950.00 10,950.00 3.0K
10:13 10,950.00 10,950.00 10,950.00 10,950.00 3.1K
10:14 10,960.00 10,960.00 10,955.00 10,955.00 2.8K
10:15 10,955.00 10,960.00 10,955.00 10,960.00 0.0K
10:16 10,955.00 10,955.00 10,955.00 10,955.00 3.3K
10:17 10,950.00 10,960.00 10,950.00 10,960.00 2.9K
10:18 10,950.00 10,950.00 10,950.00 10,950.00 3.2K
10:19 10,950.00 10,960.00 10,950.00 10,960.00 2.9K
10:20 10,960.00 10,960.00 10,950.00 10,950.00 3.2K
10:21 10,955.00 10,960.00 10,955.00 10,960.00 0.0K
10:22 10,955.00 10,955.00 10,955.00 10,955.00 2.8K
10:23 10,955.00 10,955.00 10,955.00 10,955.00 3.3K
10:24 10,955.00 10,955.00 10,955.00 10,955.00 2.8K
10:25 10,960.00 10,960.00 10,955.00 10,955.00 3.2K
10:26 10,960.00 10,960.00 10,960.00 10,960.00 3.1K
10:28 10,955.00 10,955.00 10,955.00 10,955.00 3.2K
10:29 10,960.00 10,960.00 10,960.00 10,960.00 2.8K
10:30 10,965.00 10,975.00 10,960.00 10,960.00 3.3K
10:31 10,965.00 10,965.00 10,965.00 10,965.00 2.8K
10:32 10,960.00 10,970.00 10,960.00 10,970.00 3.3K
10:33 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
10:34 10,965.00 10,975.00 10,965.00 10,970.00 3.0K
10:35 10,970.00 10,975.00 10,965.00 10,970.00 3.1K
10:36 10,970.00 10,970.00 10,970.00 10,970.00 2.9K
10:37 10,965.00 10,965.00 10,965.00 10,965.00 3.2K
10:38 10,960.00 10,960.00 10,960.00 10,960.00 2.9K
10:39 10,960.00 10,965.00 10,960.00 10,965.00 0.0K
10:40 10,960.00 10,975.00 10,955.00 10,955.00 3.2K
10:41 10,955.00 10,970.00 10,955.00 10,970.00 2.8K
10:42 10,960.00 10,975.00 10,960.00 10,975.00 3.3K
10:43 10,960.00 10,960.00 10,960.00 10,960.00 3.0K
10:44 10,960.00 10,960.00 10,960.00 10,960.00 3.1K
10:45 10,955.00 10,955.00 10,955.00 10,955.00 2.8K
10:46 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
10:47 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
10:48 10,955.00 10,955.00 10,955.00 10,955.00 3.0K
10:49 10,955.00 10,955.00 10,955.00 10,955.00 3.1K
10:50 10,955.00 10,955.00 10,955.00 10,955.00 2.9K
10:51 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
10:53 10,960.00 10,960.00 10,955.00 10,955.00 2.9K
10:54 10,955.00 10,955.00 10,955.00 10,955.00 3.2K
10:55 10,955.00 10,955.00 10,955.00 10,955.00 2.8K
10:56 10,955.00 10,955.00 10,955.00 10,955.00 3.3K
10:57 10,955.00 10,955.00 10,955.00 10,955.00 3.0K
10:58 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
10:59 10,955.00 10,960.00 10,955.00 10,960.00 3.2K
11:00 10,950.00 10,950.00 10,950.00 10,950.00 2.9K
11:01 10,955.00 10,955.00 10,955.00 10,955.00 3.2K
11:02 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
11:03 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
11:04 10,960.00 10,960.00 10,960.00 10,960.00 3.1K
11:05 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
11:06 10,960.00 10,960.00 10,960.00 10,960.00 3.0K
11:08 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
11:11 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
11:12 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
11:13 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
11:15 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
11:16 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
11:23 10,960.00 10,960.00 10,960.00 10,960.00 6.6K
11:24 10,960.00 10,960.00 10,960.00 10,960.00 11.7K
11:25 10,960.00 10,960.00 10,960.00 10,960.00 4.7K
11:26 10,975.00 10,975.00 10,975.00 10,975.00 0.5K
11:27 10,975.00 10,975.00 10,960.00 10,960.00 3.8K
11:28 10,960.00 10,960.00 10,960.00 10,960.00 3.1K
11:29 10,960.00 10,960.00 10,960.00 10,960.00 3.6K
11:31 10,960.00 10,980.00 10,960.00 10,980.00 3.3K
11:36 10,950.00 10,960.00 10,950.00 10,960.00 0.0K
11:37 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
11:40 10,960.00 10,960.00 10,960.00 10,960.00 23.6K
11:41 10,960.00 10,960.00 10,960.00 10,960.00 4.6K
11:42 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
11:43 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
11:45 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
11:46 10,960.00 10,960.00 10,960.00 10,960.00 3.0K
11:47 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
11:48 10,960.00 10,960.00 10,960.00 10,960.00 3.1K
11:50 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
11:51 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
11:52 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
11:53 10,960.00 10,960.00 10,960.00 10,960.00 3.1K
11:55 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
11:56 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
11:57 10,960.00 10,960.00 10,960.00 10,960.00 3.5K
11:58 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
12:00 10,960.00 10,960.00 10,960.00 10,960.00 3.5K
12:01 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
12:03 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
12:05 10,960.00 10,960.00 10,955.00 10,955.00 10.3K
12:06 10,955.00 10,955.00 10,955.00 10,955.00 3.0K
12:12 10,955.00 10,955.00 10,955.00 10,955.00 0.2K
12:17 10,960.00 10,960.00 10,960.00 10,960.00 18.2K
12:18 10,980.00 10,980.00 10,980.00 10,980.00 0.3K
12:20 10,960.00 10,960.00 10,960.00 10,960.00 13.5K
12:21 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
12:22 10,960.00 10,960.00 10,960.00 10,960.00 1.1K
12:23 10,960.00 10,960.00 10,960.00 10,960.00 3.6K
12:24 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
12:25 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
12:26 10,960.00 10,960.00 10,955.00 10,955.00 0.0K
12:29 10,960.00 10,960.00 10,955.00 10,960.00 17.3K
12:31 10,960.00 10,960.00 10,960.00 10,960.00 2.5K
12:33 10,960.00 10,960.00 10,960.00 10,960.00 8.1K
12:34 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
12:35 10,965.00 10,965.00 10,960.00 10,960.00 3.7K
12:37 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
12:38 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
12:39 10,960.00 10,960.00 10,960.00 10,960.00 3.5K
12:40 10,965.00 10,965.00 10,960.00 10,960.00 3.6K
12:41 10,965.00 10,965.00 10,960.00 10,960.00 0.0K
12:43 10,960.00 10,960.00 10,960.00 10,960.00 7.0K
12:44 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
12:46 10,960.00 10,960.00 10,960.00 10,960.00 3.8K
12:47 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
12:48 10,960.00 10,960.00 10,960.00 10,960.00 3.6K
12:49 10,960.00 10,960.00 10,960.00 10,960.00 3.2K
12:51 10,960.00 10,960.00 10,960.00 10,960.00 3.8K
12:53 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
12:58 10,960.00 10,960.00 10,960.00 10,960.00 29.2K
12:59 10,965.00 10,965.00 10,965.00 10,965.00 3.3K
13:01 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
13:02 10,960.00 10,960.00 10,960.00 10,960.00 49.3K
13:04 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
13:07 10,960.00 10,960.00 10,960.00 10,960.00 70.0K
13:08 10,960.00 10,960.00 10,960.00 10,960.00 50.0K
13:12 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
13:22 10,950.00 10,950.00 10,950.00 10,950.00 5.2K
13:23 10,955.00 10,955.00 10,955.00 10,955.00 1.1K
13:29 10,960.00 10,960.00 10,960.00 10,960.00 30.8K
13:30 10,960.00 10,960.00 10,960.00 10,960.00 10.0K
13:31 10,960.00 10,960.00 10,960.00 10,960.00 7.5K
13:32 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
13:33 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
13:34 10,960.00 10,960.00 10,960.00 10,960.00 1.0K
13:41 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
13:43 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
13:56 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
13:59 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
14:01 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
14:08 10,965.00 10,965.00 10,965.00 10,965.00 21.1K
14:09 10,960.00 10,965.00 10,960.00 10,960.00 93.6K
14:10 10,965.00 10,965.00 10,960.00 10,960.00 0.2K
14:11 10,960.00 10,960.00 10,960.00 10,960.00 3.6K
14:12 10,970.00 10,970.00 10,970.00 10,970.00 3.8K
14:13 10,960.00 10,960.00 10,960.00 10,960.00 3.5K
14:14 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
14:16 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
14:17 10,960.00 10,960.00 10,960.00 10,960.00 3.9K
14:18 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
14:20 10,960.00 10,960.00 10,960.00 10,960.00 3.8K
14:21 10,960.00 10,960.00 10,960.00 10,960.00 3.3K
14:22 10,960.00 10,960.00 10,960.00 10,960.00 3.9K
14:23 10,960.00 10,960.00 10,960.00 10,960.00 3.4K
14:24 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
14:25 10,960.00 10,960.00 10,960.00 10,960.00 3.8K
14:26 10,960.00 10,960.00 10,960.00 10,960.00 3.5K
14:27 10,960.00 10,960.00 10,960.00 10,960.00 3.7K
14:28 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
14:29 10,960.00 10,960.00 10,960.00 10,960.00 3.6K
14:30 10,960.00 10,960.00 10,960.00 10,960.00 3.6K
14:31 10,955.00 10,955.00 10,955.00 10,955.00 1.2K
14:32 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
14:33 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
14:34 10,960.00 10,960.00 10,960.00 10,960.00 0.9K
14:36 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
14:37 10,960.00 10,960.00 10,960.00 10,960.00 27.9K
14:40 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
14:46 10,960.00 10,960.00 10,960.00 10,960.00 25.1K
14:47 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
14:48 10,960.00 10,960.00 10,960.00 10,960.00 0.4K
14:50 10,960.00 10,960.00 10,950.00 10,950.00 0.1K
14:54 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
14:57 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
15:00 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
15:03 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
15:07 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
15:09 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
15:12 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
15:15 10,955.00 10,955.00 10,950.00 10,950.00 4.2K
15:29 10,935.00 10,935.00 10,935.00 10,935.00 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし