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 11,315.00 11,315.00 11,315.00 11,315.00 0.3K
09:01 11,315.00 11,315.00 11,315.00 11,315.00 0.1K
09:03 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
09:04 11,305.00 11,310.00 11,305.00 11,310.00 0.1K
09:05 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
09:06 11,305.00 11,310.00 11,305.00 11,310.00 0.1K
09:07 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
09:08 11,305.00 11,305.00 11,295.00 11,295.00 0.0K
09:09 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
09:10 11,295.00 11,295.00 11,220.00 11,220.00 0.0K
09:12 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:13 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:14 11,220.00 11,220.00 11,220.00 11,220.00 4.8K
09:15 11,220.00 11,220.00 11,220.00 11,220.00 0.9K
09:18 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
09:23 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:24 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
09:25 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:29 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:30 11,260.00 11,260.00 11,260.00 11,260.00 0.1K
09:31 11,270.00 11,270.00 11,260.00 11,270.00 0.3K
09:32 11,260.00 11,260.00 11,260.00 11,260.00 0.2K
09:33 11,265.00 11,265.00 11,260.00 11,260.00 0.7K
09:34 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:35 11,265.00 11,265.00 11,260.00 11,265.00 0.1K
09:36 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:37 11,260.00 11,260.00 11,260.00 11,260.00 0.2K
09:39 11,265.00 11,265.00 11,260.00 11,260.00 0.0K
09:40 11,260.00 11,265.00 11,260.00 11,265.00 0.3K
09:41 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:42 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:43 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:44 11,260.00 11,260.00 11,260.00 11,260.00 0.1K
09:47 11,265.00 11,265.00 11,260.00 11,260.00 1.3K
09:50 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:51 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:52 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:53 11,260.00 11,260.00 11,260.00 11,260.00 0.2K
09:54 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:56 11,260.00 11,260.00 11,250.00 11,250.00 0.1K
09:57 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:58 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:59 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
10:03 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
10:09 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
10:10 11,260.00 11,260.00 11,250.00 11,250.00 0.0K
10:11 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:12 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:13 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:15 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:19 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:20 11,250.00 11,250.00 11,250.00 11,250.00 0.2K
10:23 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
10:27 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
10:30 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
10:32 11,250.00 11,250.00 11,250.00 11,250.00 0.5K
10:36 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
10:37 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
10:38 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
10:39 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:40 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:41 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:44 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
10:45 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
10:50 11,235.00 11,235.00 11,235.00 11,235.00 5.0K
10:52 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
10:53 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
10:55 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
10:59 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
11:02 11,230.00 11,230.00 11,230.00 11,230.00 0.5K
11:05 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
11:08 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
11:09 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
11:10 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
11:12 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
11:13 11,230.00 11,230.00 11,220.00 11,220.00 0.0K
11:16 11,220.00 11,220.00 11,220.00 11,220.00 0.6K
11:18 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
11:19 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
11:21 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
11:23 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
11:24 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
11:25 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
11:27 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
11:31 11,200.00 11,200.00 11,200.00 11,200.00 0.4K
11:32 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
11:33 11,190.00 11,190.00 11,180.00 11,180.00 0.1K
11:37 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
11:39 11,185.00 11,185.00 11,180.00 11,180.00 0.1K
11:40 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
11:41 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
11:46 11,175.00 11,175.00 11,150.00 11,150.00 0.2K
11:49 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
11:50 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
11:51 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
11:52 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
11:53 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
11:55 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
11:56 11,160.00 11,160.00 11,155.00 11,155.00 0.1K
11:57 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
11:58 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
11:59 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
12:02 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
12:09 11,170.00 11,175.00 11,160.00 11,160.00 0.1K
12:11 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
12:19 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:20 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
12:24 11,180.00 11,180.00 11,180.00 11,180.00 0.2K
12:28 11,185.00 11,190.00 11,185.00 11,190.00 0.2K
12:34 11,180.00 11,180.00 11,165.00 11,165.00 3.2K
12:38 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
12:39 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
12:42 11,165.00 11,170.00 11,165.00 11,170.00 0.1K
12:43 11,170.00 11,170.00 11,165.00 11,165.00 0.2K
12:44 11,165.00 11,165.00 11,165.00 11,165.00 0.2K
12:45 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
12:46 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
12:48 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
12:49 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
12:50 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
12:55 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
12:57 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
12:58 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
12:59 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
13:00 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
13:02 11,180.00 11,180.00 11,180.00 11,180.00 0.1K
13:05 11,175.00 11,175.00 11,175.00 11,175.00 0.1K
13:07 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
13:08 11,170.00 11,170.00 11,170.00 11,170.00 0.3K
13:10 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
13:19 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:21 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:25 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:30 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:31 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:33 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:35 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:37 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:43 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
13:44 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:46 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
13:53 11,195.00 11,195.00 11,190.00 11,190.00 0.1K
13:55 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
13:56 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:06 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
14:07 11,200.00 11,200.00 11,195.00 11,195.00 0.1K
14:09 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
14:10 11,190.00 11,190.00 11,190.00 11,190.00 2.1K
14:12 11,205.00 11,220.00 11,205.00 11,220.00 0.0K
14:17 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
14:18 11,225.00 11,225.00 11,200.00 11,200.00 0.0K
14:21 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
14:22 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 11,195.00 11,195.00 11,195.00 11,195.00 0.6K
14:25 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
14:36 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
14:39 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
14:41 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:44 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
14:45 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:46 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:48 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:49 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:50 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
14:52 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:54 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:55 11,235.00 11,235.00 11,225.00 11,225.00 0.4K
15:00 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
15:02 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
15:04 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
15:05 11,240.00 11,245.00 11,240.00 11,245.00 0.2K
15:06 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
15:10 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
15:13 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
15:14 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
15:15 11,250.00 11,250.00 11,250.00 11,250.00 0.1K
15:16 11,250.00 11,250.00 11,250.00 11,250.00 0.1K
15:17 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
15:19 11,250.00 11,250.00 11,250.00 11,250.00 0.3K
15:29 11,245.00 11,245.00 11,245.00 11,245.00 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