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 11,080.00 11,080.00 11,080.00 11,080.00 0.3K
09:01 11,080.00 11,080.00 11,075.00 11,075.00 1.5K
09:02 11,075.00 11,075.00 11,075.00 11,075.00 1.4K
09:03 11,070.00 11,075.00 11,070.00 11,075.00 4.6K
09:04 11,075.00 11,075.00 11,075.00 11,075.00 1.6K
09:05 11,070.00 11,070.00 11,070.00 11,070.00 0.2K
09:06 11,065.00 11,065.00 11,065.00 11,065.00 0.5K
09:07 11,070.00 11,070.00 11,070.00 11,070.00 2.0K
09:08 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
09:09 11,075.00 11,075.00 11,075.00 11,075.00 0.4K
09:10 11,075.00 11,080.00 11,075.00 11,080.00 0.1K
09:11 11,070.00 11,070.00 11,070.00 11,070.00 0.5K
09:12 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
09:13 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
09:14 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
09:15 11,075.00 11,075.00 11,070.00 11,070.00 4.4K
09:16 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
09:18 11,070.00 11,080.00 11,060.00 11,080.00 25.5K
09:19 11,080.00 11,085.00 11,080.00 11,085.00 8.3K
09:20 11,090.00 11,095.00 11,085.00 11,090.00 17.3K
09:21 11,095.00 11,100.00 11,095.00 11,100.00 11.8K
09:22 11,085.00 11,090.00 11,085.00 11,090.00 0.5K
09:23 11,100.00 11,100.00 11,090.00 11,090.00 10.3K
09:24 11,085.00 11,085.00 11,085.00 11,085.00 0.4K
09:25 11,085.00 11,085.00 11,085.00 11,085.00 8.3K
09:26 11,075.00 11,075.00 11,075.00 11,075.00 0.4K
09:27 11,075.00 11,075.00 11,055.00 11,055.00 1.5K
09:28 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
09:29 11,075.00 11,075.00 11,070.00 11,070.00 0.4K
09:30 11,085.00 11,085.00 11,070.00 11,075.00 0.2K
09:31 11,085.00 11,085.00 11,070.00 11,070.00 0.5K
09:33 11,085.00 11,090.00 11,085.00 11,090.00 0.6K
09:34 11,095.00 11,095.00 11,090.00 11,095.00 0.1K
09:35 11,090.00 11,095.00 11,090.00 11,095.00 0.5K
09:36 11,095.00 11,095.00 11,090.00 11,090.00 0.2K
09:37 11,090.00 11,090.00 11,070.00 11,085.00 0.5K
09:38 11,085.00 11,090.00 11,085.00 11,085.00 0.1K
09:39 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
09:40 11,070.00 11,070.00 11,065.00 11,065.00 0.4K
09:41 11,070.00 11,080.00 11,070.00 11,080.00 0.5K
09:42 11,085.00 11,090.00 11,085.00 11,085.00 0.2K
09:43 11,070.00 11,085.00 11,070.00 11,085.00 0.4K
09:44 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
09:45 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
09:46 11,090.00 11,090.00 11,070.00 11,070.00 0.6K
09:47 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
09:48 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
09:49 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
09:50 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
09:51 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
09:52 11,070.00 11,080.00 11,070.00 11,080.00 0.4K
09:54 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
09:56 11,065.00 11,070.00 11,065.00 11,070.00 2.1K
09:57 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
09:58 11,080.00 11,080.00 11,075.00 11,075.00 0.3K
09:59 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
10:02 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
10:03 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
10:07 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
10:08 11,070.00 11,075.00 11,065.00 11,075.00 2.4K
10:09 11,075.00 11,075.00 11,070.00 11,070.00 0.5K
10:10 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
10:12 11,070.00 11,070.00 11,070.00 11,070.00 0.4K
10:14 11,070.00 11,075.00 11,070.00 11,075.00 0.5K
10:15 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
10:16 11,080.00 11,080.00 11,080.00 11,080.00 0.4K
10:18 11,070.00 11,090.00 11,070.00 11,090.00 0.4K
10:19 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
10:20 11,075.00 11,095.00 11,075.00 11,095.00 8.7K
10:21 11,095.00 11,100.00 11,095.00 11,100.00 8.2K
10:22 11,085.00 11,085.00 11,085.00 11,085.00 0.4K
10:23 11,100.00 11,100.00 11,100.00 11,100.00 0.5K
10:24 11,100.00 11,100.00 11,100.00 11,100.00 7.7K
10:25 11,105.00 11,105.00 11,095.00 11,095.00 0.4K
10:26 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
10:27 11,095.00 11,095.00 11,095.00 11,095.00 1.4K
10:29 11,095.00 11,095.00 11,095.00 11,095.00 0.4K
10:30 11,100.00 11,100.00 11,095.00 11,095.00 0.0K
10:31 11,085.00 11,085.00 11,075.00 11,075.00 0.4K
10:33 11,080.00 11,095.00 11,080.00 11,095.00 0.4K
10:34 11,090.00 11,095.00 11,090.00 11,095.00 0.0K
10:35 11,075.00 11,095.00 11,075.00 11,095.00 0.4K
10:36 11,075.00 11,075.00 11,075.00 11,075.00 0.4K
10:37 11,080.00 11,095.00 11,080.00 11,095.00 0.0K
10:38 11,080.00 11,080.00 11,080.00 11,080.00 0.4K
10:42 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
10:43 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
10:44 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
10:45 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
10:46 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
10:53 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
10:54 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
10:58 11,080.00 11,080.00 11,080.00 11,080.00 0.3K
11:00 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
11:06 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
11:10 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
11:14 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:15 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:16 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:17 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
11:18 11,090.00 11,090.00 11,090.00 11,090.00 1.1K
11:20 11,095.00 11,095.00 11,095.00 11,095.00 4.0K
11:21 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
11:23 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:24 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:25 11,095.00 11,100.00 11,095.00 11,100.00 0.0K
11:26 11,095.00 11,095.00 11,095.00 11,095.00 0.4K
11:27 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:29 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:30 11,095.00 11,115.00 11,095.00 11,115.00 0.3K
11:31 11,115.00 11,115.00 11,115.00 11,115.00 0.4K
11:32 11,115.00 11,115.00 11,110.00 11,115.00 3.0K
11:33 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:34 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:35 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:36 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:37 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:38 11,100.00 11,100.00 11,095.00 11,095.00 3.3K
11:39 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
11:40 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
11:41 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
11:42 11,100.00 11,100.00 11,095.00 11,095.00 0.3K
11:44 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:45 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
11:47 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
11:48 11,100.00 11,100.00 11,100.00 11,100.00 0.5K
11:49 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
11:51 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
11:52 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
11:53 11,105.00 11,105.00 11,105.00 11,105.00 0.2K
11:54 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
11:55 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
11:56 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
11:57 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
11:58 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
11:59 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
12:00 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
12:01 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:02 11,110.00 11,135.00 11,110.00 11,135.00 0.9K
12:03 11,125.00 11,125.00 11,110.00 11,110.00 0.3K
12:05 11,110.00 11,110.00 11,110.00 11,110.00 0.9K
12:06 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
12:07 11,130.00 11,130.00 11,105.00 11,105.00 0.3K
12:09 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
12:10 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
12:11 11,110.00 11,110.00 11,105.00 11,105.00 0.3K
12:12 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:13 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
12:14 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:16 11,105.00 11,105.00 11,100.00 11,100.00 0.3K
12:17 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:18 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:19 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:20 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:21 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:23 11,105.00 11,115.00 11,105.00 11,115.00 0.3K
12:24 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
12:25 11,105.00 11,105.00 11,100.00 11,100.00 0.5K
12:26 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:27 11,095.00 11,120.00 11,095.00 11,120.00 0.4K
12:28 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:29 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:30 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
12:31 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:32 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:34 11,100.00 11,100.00 11,100.00 11,100.00 0.7K
12:35 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:36 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:38 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:39 11,100.00 11,110.00 11,100.00 11,110.00 0.4K
12:40 11,110.00 11,110.00 11,100.00 11,100.00 76.6K
12:41 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:42 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:43 11,110.00 11,110.00 11,100.00 11,100.00 0.4K
12:44 11,110.00 11,110.00 11,110.00 11,110.00 0.2K
12:45 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:46 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:47 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
12:49 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:50 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:51 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:52 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:53 11,110.00 11,110.00 11,105.00 11,105.00 0.3K
12:54 11,105.00 11,105.00 11,095.00 11,095.00 0.3K
12:56 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
12:57 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
12:59 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
13:00 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
13:01 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
13:02 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
13:05 11,090.00 11,095.00 11,090.00 11,095.00 0.0K
13:06 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:07 11,095.00 11,095.00 11,095.00 11,095.00 1.3K
13:08 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
13:10 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
13:11 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
13:12 11,095.00 11,095.00 11,095.00 11,095.00 0.3K
13:14 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
13:15 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
13:17 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
13:18 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
13:19 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:21 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:22 11,105.00 11,105.00 11,100.00 11,100.00 0.3K
13:23 11,100.00 11,100.00 11,100.00 11,100.00 0.3K
13:25 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:26 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:28 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:29 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:30 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:32 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:33 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:34 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:36 11,105.00 11,105.00 11,105.00 11,105.00 0.6K
13:37 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:39 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:40 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:41 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:42 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:43 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:44 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:45 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
13:46 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:47 11,105.00 11,115.00 11,105.00 11,115.00 0.4K
13:48 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:50 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:51 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:52 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:54 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
13:55 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:56 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:57 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:58 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
13:59 11,115.00 11,115.00 11,110.00 11,110.00 0.3K
14:00 11,115.00 11,115.00 11,115.00 11,115.00 8.3K
14:01 11,115.00 11,115.00 11,115.00 11,115.00 1.3K
14:02 11,115.00 11,115.00 11,105.00 11,105.00 1.4K
14:04 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:05 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:06 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:08 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:09 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:10 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:12 11,110.00 11,110.00 11,105.00 11,105.00 0.3K
14:13 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:14 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
14:15 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:16 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:17 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:19 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:20 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:22 11,110.00 11,120.00 11,110.00 11,120.00 0.5K
14:23 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:24 11,110.00 11,120.00 11,110.00 11,110.00 13.2K
14:26 11,110.00 11,125.00 11,110.00 11,125.00 1.3K
14:27 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:28 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:30 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:31 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:33 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:34 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:35 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:36 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
14:37 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:38 11,120.00 11,120.00 11,110.00 11,110.00 0.3K
14:40 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:41 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:42 11,110.00 11,110.00 11,110.00 11,110.00 0.4K
14:44 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:45 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:46 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:48 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:49 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:51 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:52 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:53 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
14:54 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
14:55 11,110.00 11,120.00 11,110.00 11,120.00 0.3K
14:56 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:57 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
14:59 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:00 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:02 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:03 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:04 11,110.00 11,115.00 11,110.00 11,115.00 0.6K
15:06 11,115.00 11,115.00 11,115.00 11,115.00 0.3K
15:07 11,115.00 11,115.00 11,115.00 11,115.00 0.3K
15:09 11,115.00 11,115.00 11,115.00 11,115.00 0.3K
15:10 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:11 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:13 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:14 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
15:15 11,110.00 11,110.00 11,105.00 11,105.00 0.9K
15:17 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
15:19 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
15:29 11,115.00 11,115.00 11,115.00 11,115.00 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし