KB RISE US AI Tech Active ETF (495940)

495940
🏛️ 韓国 →
13,205.00
最終更新: 2025-10-02
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 11,370.00 11,370.00 11,370.00 11,370.00 0.2K
09:01 11,370.00 11,370.00 11,300.00 11,300.00 0.3K
09:02 11,235.00 11,235.00 11,230.00 11,230.00 1.2K
09:03 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
09:04 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
09:05 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:06 11,230.00 11,230.00 11,230.00 11,230.00 0.3K
09:07 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
09:08 11,225.00 11,230.00 11,225.00 11,230.00 0.1K
09:09 11,230.00 11,230.00 11,225.00 11,225.00 0.2K
09:10 11,225.00 11,230.00 11,225.00 11,230.00 0.3K
09:11 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
09:12 11,230.00 11,230.00 11,230.00 11,230.00 1.0K
09:14 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
09:15 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
09:16 11,225.00 11,225.00 11,215.00 11,215.00 1.0K
09:17 11,210.00 11,215.00 11,210.00 11,215.00 0.1K
09:18 11,215.00 11,215.00 11,210.00 11,210.00 0.5K
09:19 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
09:22 11,205.00 11,210.00 11,205.00 11,210.00 0.6K
09:23 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
09:24 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
09:25 11,210.00 11,210.00 11,205.00 11,205.00 0.3K
09:26 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
09:27 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
09:28 11,210.00 11,210.00 11,205.00 11,205.00 0.1K
09:29 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
09:30 11,205.00 11,205.00 11,200.00 11,200.00 1.2K
09:31 11,200.00 11,200.00 11,195.00 11,200.00 0.1K
09:32 11,200.00 11,200.00 11,190.00 11,200.00 1.9K
09:33 11,200.00 11,200.00 11,195.00 11,200.00 2.5K
09:34 11,195.00 11,200.00 11,195.00 11,195.00 5.7K
09:35 11,195.00 11,200.00 11,195.00 11,195.00 15.2K
09:36 11,195.00 11,195.00 11,190.00 11,195.00 3.4K
09:37 11,195.00 11,200.00 11,185.00 11,200.00 1.9K
09:38 11,200.00 11,200.00 11,195.00 11,195.00 2.8K
09:39 11,195.00 11,195.00 11,195.00 11,195.00 2.0K
09:40 11,190.00 11,195.00 11,190.00 11,190.00 6.8K
09:41 11,195.00 11,195.00 11,190.00 11,190.00 2.0K
09:42 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:44 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:45 11,185.00 11,185.00 11,185.00 11,185.00 0.3K
09:46 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
09:47 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
09:48 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
09:49 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
09:50 11,185.00 11,190.00 11,185.00 11,190.00 0.9K
09:51 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
09:52 11,180.00 11,180.00 11,180.00 11,180.00 0.2K
09:53 11,180.00 11,190.00 11,180.00 11,190.00 0.4K
09:54 11,185.00 11,190.00 11,185.00 11,190.00 0.1K
09:55 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
09:56 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
09:58 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:01 11,185.00 11,190.00 11,185.00 11,190.00 0.1K
10:02 11,190.00 11,190.00 11,190.00 11,190.00 0.3K
10:03 11,190.00 11,190.00 11,185.00 11,185.00 0.1K
10:04 11,185.00 11,185.00 11,180.00 11,180.00 1.6K
10:06 11,185.00 11,185.00 11,185.00 11,185.00 5.0K
10:07 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:08 11,190.00 11,190.00 11,185.00 11,185.00 0.1K
10:09 11,190.00 11,190.00 11,185.00 11,185.00 14.2K
10:10 11,185.00 11,190.00 11,185.00 11,185.00 15.6K
10:11 11,185.00 11,185.00 11,185.00 11,185.00 11.8K
10:13 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:14 11,190.00 11,190.00 11,185.00 11,185.00 0.4K
10:16 11,185.00 11,185.00 11,185.00 11,185.00 0.4K
10:18 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:19 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
10:20 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
10:21 11,190.00 11,190.00 11,185.00 11,185.00 0.0K
10:22 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
10:24 11,185.00 11,190.00 11,185.00 11,190.00 0.0K
10:25 11,190.00 11,190.00 11,185.00 11,185.00 0.3K
10:27 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:28 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
10:29 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
10:30 11,190.00 11,190.00 11,185.00 11,190.00 0.2K
10:31 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
10:32 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
10:34 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
10:35 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
10:36 11,185.00 11,185.00 11,185.00 11,185.00 0.2K
10:37 11,190.00 11,190.00 11,185.00 11,190.00 0.0K
10:38 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
10:39 11,185.00 11,185.00 11,185.00 11,185.00 0.3K
10:40 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:41 11,185.00 11,190.00 11,185.00 11,190.00 0.1K
10:42 11,185.00 11,190.00 11,185.00 11,185.00 0.1K
10:43 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:44 11,190.00 11,190.00 11,190.00 11,190.00 0.3K
10:45 11,190.00 11,190.00 11,185.00 11,190.00 0.6K
10:48 11,185.00 11,185.00 11,185.00 11,185.00 0.7K
10:49 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
10:52 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
10:54 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
10:56 11,195.00 11,195.00 11,190.00 11,190.00 0.1K
10:57 11,195.00 11,195.00 11,185.00 11,185.00 0.4K
10:58 11,185.00 11,200.00 11,185.00 11,200.00 0.0K
11:01 11,200.00 11,200.00 11,200.00 11,200.00 0.5K
11:02 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
11:03 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
11:08 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
11:10 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
11:11 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
11:14 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
11:16 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
11:17 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
11:18 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
11:20 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
11:21 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
11:22 11,195.00 11,195.00 11,195.00 11,195.00 0.1K
11:24 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
11:26 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
11:27 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
11:28 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
11:29 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
11:32 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
11:36 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
11:38 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
11:43 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
11:45 11,195.00 11,195.00 11,195.00 11,195.00 0.1K
11:57 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
11:59 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
12:00 11,195.00 11,200.00 11,195.00 11,195.00 0.2K
12:01 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
12:02 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
12:03 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
12:06 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:10 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:11 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:12 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
12:15 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:16 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
12:18 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
12:20 11,195.00 11,195.00 11,190.00 11,190.00 0.9K
12:22 11,190.00 11,190.00 11,190.00 11,190.00 0.3K
12:24 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:25 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:27 11,185.00 11,190.00 11,185.00 11,190.00 0.3K
12:28 11,185.00 11,185.00 11,185.00 11,185.00 0.4K
12:29 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:32 11,185.00 11,185.00 11,185.00 11,185.00 0.3K
12:35 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:36 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:38 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:40 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:41 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
12:42 11,185.00 11,185.00 11,185.00 11,185.00 2.7K
12:43 11,185.00 11,185.00 11,180.00 11,180.00 6.6K
12:44 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:45 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:46 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:47 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:48 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:49 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:52 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:54 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
12:55 11,175.00 11,175.00 11,175.00 11,175.00 0.2K
12:58 11,175.00 11,175.00 11,175.00 11,175.00 0.1K
12:59 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:03 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:06 11,170.00 11,170.00 11,170.00 11,170.00 0.3K
13:07 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
13:08 11,170.00 11,170.00 11,170.00 11,170.00 0.3K
13:09 11,170.00 11,170.00 11,170.00 11,170.00 0.3K
13:10 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:11 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:12 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:14 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:15 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:16 11,170.00 11,175.00 11,170.00 11,175.00 0.0K
13:17 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
13:18 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
13:21 11,170.00 11,170.00 11,170.00 11,170.00 0.6K
13:23 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
13:24 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
13:25 11,170.00 11,170.00 11,170.00 11,170.00 0.3K
13:26 11,175.00 11,175.00 11,175.00 11,175.00 0.1K
13:29 11,175.00 11,175.00 11,175.00 11,175.00 0.5K
13:31 11,170.00 11,170.00 11,170.00 11,170.00 0.7K
13:32 11,170.00 11,185.00 11,170.00 11,185.00 0.6K
13:33 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:34 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:39 11,175.00 11,175.00 11,175.00 11,175.00 0.1K
13:41 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
13:42 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
13:44 11,185.00 11,185.00 11,185.00 11,185.00 0.3K
13:49 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
13:50 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
13:51 11,185.00 11,190.00 11,185.00 11,190.00 0.7K
13:52 11,190.00 11,200.00 11,190.00 11,200.00 1.2K
13:53 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:54 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:55 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
13:57 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
13:58 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
14:00 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
14:01 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:02 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:03 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:04 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:13 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:15 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
14:18 11,200.00 11,200.00 11,200.00 11,200.00 1.0K
14:19 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:23 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:24 11,200.00 11,200.00 11,200.00 11,200.00 1.5K
14:27 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:28 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:31 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:32 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:33 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
14:35 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:36 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:37 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
14:40 11,200.00 11,200.00 11,195.00 11,195.00 1.1K
14:41 11,190.00 11,190.00 11,185.00 11,185.00 1.9K
14:43 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:45 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:46 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:47 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
14:50 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:51 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:53 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
14:54 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:55 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:58 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
15:01 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
15:02 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
15:03 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
15:07 11,190.00 11,190.00 11,190.00 11,190.00 0.4K
15:08 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
15:09 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
15:10 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
15:11 11,190.00 11,190.00 11,180.00 11,180.00 1.9K
15:12 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
15:13 11,180.00 11,180.00 11,180.00 11,180.00 0.5K
15:14 11,180.00 11,180.00 11,180.00 11,180.00 0.4K
15:15 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
15:16 11,180.00 11,180.00 11,180.00 11,180.00 0.1K
15:17 11,180.00 11,180.00 11,180.00 11,180.00 0.1K
15:18 11,180.00 11,180.00 11,180.00 11,180.00 1.0K
15:29 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし