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 13,230.00 13,230.00 13,200.00 13,200.00 3.7K
09:01 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
09:03 13,285.00 13,285.00 13,280.00 13,280.00 0.2K
09:04 13,280.00 13,280.00 13,280.00 13,280.00 0.0K
09:05 13,255.00 13,280.00 13,255.00 13,280.00 0.1K
09:06 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
09:07 13,255.00 13,255.00 13,230.00 13,230.00 0.1K
09:09 13,255.00 13,280.00 13,255.00 13,280.00 0.1K
09:10 13,280.00 13,285.00 13,280.00 13,285.00 0.1K
09:11 13,285.00 13,285.00 13,285.00 13,285.00 0.1K
09:12 13,280.00 13,280.00 13,280.00 13,280.00 0.1K
09:13 13,280.00 13,280.00 13,235.00 13,280.00 0.0K
09:15 13,285.00 13,285.00 13,285.00 13,285.00 0.1K
09:16 13,285.00 13,285.00 13,285.00 13,285.00 0.1K
09:17 13,290.00 13,290.00 13,290.00 13,290.00 0.2K
09:18 13,285.00 13,285.00 13,285.00 13,285.00 0.0K
09:19 13,295.00 13,295.00 13,295.00 13,295.00 0.1K
09:21 13,295.00 13,295.00 13,285.00 13,285.00 0.0K
09:22 13,285.00 13,285.00 13,285.00 13,285.00 0.1K
09:23 13,285.00 13,295.00 13,285.00 13,295.00 2.9K
09:28 13,295.00 13,295.00 13,280.00 13,280.00 0.0K
09:29 13,280.00 13,280.00 13,280.00 13,280.00 0.0K
09:30 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
09:31 13,295.00 13,300.00 13,295.00 13,300.00 0.1K
09:32 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:33 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:34 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:35 13,300.00 13,300.00 13,295.00 13,295.00 0.0K
09:36 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
09:38 13,295.00 13,300.00 13,295.00 13,300.00 0.1K
09:39 13,300.00 13,300.00 13,295.00 13,295.00 0.0K
09:40 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
09:41 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
09:43 13,295.00 13,295.00 13,295.00 13,295.00 0.1K
09:44 13,295.00 13,295.00 13,295.00 13,295.00 0.1K
09:45 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
09:46 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:47 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:48 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:49 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:51 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
09:52 13,300.00 13,300.00 13,300.00 13,300.00 2.3K
09:54 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
09:59 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
10:01 13,305.00 13,305.00 13,305.00 13,305.00 2.1K
10:02 13,285.00 13,285.00 13,285.00 13,285.00 12.5K
10:03 13,285.00 13,305.00 13,285.00 13,305.00 0.0K
10:04 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:05 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
10:08 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
10:09 13,290.00 13,290.00 13,290.00 13,290.00 0.0K
10:10 13,290.00 13,295.00 13,290.00 13,295.00 0.1K
10:11 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
10:12 13,295.00 13,295.00 13,295.00 13,295.00 0.1K
10:13 13,300.00 13,300.00 13,295.00 13,295.00 0.0K
10:14 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
10:15 13,295.00 13,295.00 13,295.00 13,295.00 0.1K
10:16 13,295.00 13,300.00 13,295.00 13,300.00 0.1K
10:17 13,300.00 13,300.00 13,300.00 13,300.00 0.6K
10:18 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:19 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:20 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
10:21 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
10:25 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
10:30 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
10:31 13,305.00 13,305.00 13,295.00 13,295.00 0.1K
10:32 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
10:34 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:35 13,305.00 13,305.00 13,300.00 13,305.00 0.0K
10:36 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:37 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:38 13,305.00 13,305.00 13,300.00 13,300.00 0.9K
10:40 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
10:42 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
10:46 13,295.00 13,300.00 13,295.00 13,295.00 0.2K
10:47 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
10:57 13,300.00 13,300.00 13,295.00 13,295.00 0.1K
11:02 13,305.00 13,305.00 13,305.00 13,305.00 0.4K
11:03 13,305.00 13,305.00 13,305.00 13,305.00 0.4K
11:08 13,305.00 13,305.00 13,305.00 13,305.00 0.2K
11:09 13,300.00 13,300.00 13,295.00 13,295.00 0.5K
11:10 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:11 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
11:15 13,310.00 13,310.00 13,310.00 13,310.00 0.2K
11:17 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:19 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
11:23 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
11:29 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:31 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:32 13,310.00 13,310.00 13,310.00 13,310.00 0.4K
11:33 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:35 13,300.00 13,310.00 13,295.00 13,310.00 0.5K
11:39 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
11:47 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:50 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:53 13,310.00 13,315.00 13,310.00 13,315.00 0.6K
11:55 13,310.00 13,310.00 13,310.00 13,310.00 0.4K
11:56 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
11:57 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
11:59 13,305.00 13,305.00 13,305.00 13,305.00 0.2K
12:01 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
12:12 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
12:14 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
12:18 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:19 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:21 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:22 13,310.00 13,310.00 13,310.00 13,310.00 0.4K
12:23 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:24 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:25 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:27 13,310.00 13,315.00 13,310.00 13,315.00 0.2K
12:28 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
12:29 13,315.00 13,315.00 13,315.00 13,315.00 0.8K
12:31 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:32 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
12:36 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
12:39 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
12:41 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:45 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
12:51 13,310.00 13,310.00 13,310.00 13,310.00 0.3K
12:52 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:53 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:55 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
12:56 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:59 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:02 13,310.00 13,310.00 13,310.00 13,310.00 0.2K
13:03 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:04 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:06 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:07 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:10 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:12 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:15 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:16 13,307.00 13,310.00 13,307.00 13,310.00 0.0K
13:18 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
13:19 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:25 13,310.00 13,310.00 13,305.00 13,305.00 2.5K
13:27 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:32 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
13:33 13,300.00 13,300.00 13,295.00 13,295.00 1.2K
13:37 13,295.00 13,295.00 13,295.00 13,295.00 0.0K
13:41 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
13:42 13,305.00 13,305.00 13,305.00 13,305.00 0.7K
13:44 13,305.00 13,305.00 13,300.00 13,300.00 0.0K
13:45 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
13:46 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
13:48 13,300.00 13,305.00 13,300.00 13,305.00 0.0K
13:52 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
13:53 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
13:54 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
13:56 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
13:57 13,305.00 13,305.00 13,300.00 13,300.00 2.4K
13:59 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:00 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
14:10 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
14:17 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
14:18 13,295.00 13,295.00 13,295.00 13,295.00 0.2K
14:20 13,290.00 13,300.00 13,290.00 13,300.00 0.0K
14:29 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
14:36 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:37 13,305.00 13,305.00 13,305.00 13,305.00 0.4K
14:41 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:45 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:46 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:47 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:48 13,305.00 13,310.00 13,305.00 13,310.00 0.9K
14:49 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
14:56 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
14:59 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
15:00 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
15:01 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
15:02 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
15:04 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
15:06 13,295.00 13,295.00 13,290.00 13,290.00 0.0K
15:29 13,295.00 13,295.00 13,295.00 13,295.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし