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 11,445.00 11,445.00 11,440.00 11,440.00 1.8K
09:01 11,440.00 11,440.00 11,440.00 11,440.00 0.8K
09:02 11,590.00 11,590.00 11,485.00 11,590.00 0.1K
09:03 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
09:04 11,590.00 11,650.00 11,590.00 11,650.00 0.0K
09:05 11,650.00 11,650.00 11,520.00 11,520.00 0.1K
09:06 11,680.00 11,750.00 11,680.00 11,750.00 0.0K
09:07 11,750.00 11,750.00 11,745.00 11,745.00 0.0K
09:08 11,725.00 11,725.00 11,725.00 11,725.00 0.1K
09:09 11,725.00 11,725.00 11,725.00 11,725.00 0.2K
09:10 11,725.00 11,725.00 11,725.00 11,725.00 0.2K
09:11 11,620.00 11,720.00 11,620.00 11,720.00 0.0K
09:12 11,715.00 11,720.00 11,715.00 11,720.00 0.2K
09:13 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:14 11,720.00 11,720.00 11,720.00 11,720.00 0.2K
09:15 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
09:18 11,635.00 11,635.00 11,635.00 11,635.00 0.5K
09:19 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
09:20 11,635.00 11,635.00 11,635.00 11,635.00 0.1K
09:22 11,640.00 11,640.00 11,635.00 11,640.00 0.5K
09:24 11,640.00 11,640.00 11,640.00 11,640.00 0.0K
09:25 11,640.00 11,640.00 11,640.00 11,640.00 0.2K
09:26 11,640.00 11,640.00 11,640.00 11,640.00 0.2K
09:29 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
09:30 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
09:31 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
09:32 11,700.00 11,700.00 11,700.00 11,700.00 0.4K
09:33 11,700.00 11,700.00 11,700.00 11,700.00 0.4K
09:34 11,700.00 11,700.00 11,700.00 11,700.00 0.6K
09:35 11,700.00 11,700.00 11,700.00 11,700.00 0.5K
09:36 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:37 11,710.00 11,710.00 11,710.00 11,710.00 0.5K
09:38 11,720.00 11,720.00 11,715.00 11,715.00 1.5K
09:39 11,715.00 11,720.00 11,715.00 11,720.00 1.0K
09:40 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
09:41 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
09:42 11,715.00 11,715.00 11,690.00 11,690.00 0.2K
09:43 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
09:44 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
09:46 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:48 11,685.00 11,685.00 11,685.00 11,685.00 0.0K
09:49 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
09:50 11,690.00 11,690.00 11,690.00 11,690.00 0.1K
09:51 11,695.00 11,710.00 11,695.00 11,710.00 0.9K
09:52 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
09:53 11,705.00 11,705.00 11,705.00 11,705.00 0.0K
09:54 11,690.00 11,705.00 11,685.00 11,705.00 0.0K
09:56 11,685.00 11,710.00 11,685.00 11,710.00 0.1K
09:58 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
09:59 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
10:04 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
10:05 11,700.00 11,700.00 11,700.00 11,700.00 0.1K
10:07 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
10:08 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
10:09 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
10:10 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
10:11 11,710.00 11,710.00 11,710.00 11,710.00 0.7K
10:12 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
10:15 11,710.00 11,715.00 11,710.00 11,715.00 1.2K
10:16 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
10:18 11,710.00 11,725.00 11,710.00 11,725.00 0.5K
10:20 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
10:21 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
10:22 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
10:23 11,725.00 11,725.00 11,720.00 11,720.00 0.0K
10:25 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
10:27 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
10:28 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
10:29 11,725.00 11,725.00 11,720.00 11,720.00 0.0K
10:31 11,720.00 11,725.00 11,720.00 11,725.00 0.1K
10:32 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
10:33 11,720.00 11,720.00 11,705.00 11,705.00 0.1K
10:35 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
10:36 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
10:37 11,720.00 11,720.00 11,720.00 11,720.00 0.5K
10:38 11,705.00 11,720.00 11,705.00 11,720.00 0.1K
10:39 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
10:40 11,720.00 11,720.00 11,715.00 11,715.00 0.0K
10:44 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
10:45 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
10:49 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
10:51 11,715.00 11,715.00 11,710.00 11,710.00 0.5K
10:53 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
10:59 11,710.00 11,715.00 11,710.00 11,715.00 0.1K
11:00 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:01 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:04 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:05 11,715.00 11,715.00 11,710.00 11,710.00 0.1K
11:06 11,710.00 11,710.00 11,710.00 11,710.00 0.1K
11:12 11,710.00 11,710.00 11,710.00 11,710.00 0.2K
11:15 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:23 11,710.00 11,710.00 11,705.00 11,705.00 0.1K
11:24 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:28 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:33 11,710.00 11,710.00 11,710.00 11,710.00 0.1K
11:35 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:36 11,710.00 11,715.00 11,710.00 11,715.00 0.2K
11:37 11,710.00 11,710.00 11,710.00 11,710.00 0.1K
11:41 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:42 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:43 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:44 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:46 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
11:48 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:50 11,710.00 11,710.00 11,710.00 11,710.00 0.3K
11:51 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:52 11,710.00 11,710.00 11,710.00 11,710.00 0.6K
11:53 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:54 11,705.00 11,705.00 11,700.00 11,700.00 0.2K
11:55 11,710.00 11,710.00 11,710.00 11,710.00 0.5K
12:00 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:07 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:08 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
12:09 11,720.00 11,720.00 11,720.00 11,720.00 1.8K
12:11 11,720.00 11,720.00 11,720.00 11,720.00 0.5K
12:14 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:18 11,720.00 11,720.00 11,720.00 11,720.00 1.8K
12:20 11,720.00 11,720.00 11,720.00 11,720.00 0.5K
12:21 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:22 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
12:24 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
12:25 11,715.00 11,715.00 11,715.00 11,715.00 0.4K
12:29 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
12:34 11,715.00 11,715.00 11,715.00 11,715.00 0.3K
12:39 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
12:41 11,715.00 11,715.00 11,715.00 11,715.00 0.2K
12:43 11,715.00 11,715.00 11,710.00 11,710.00 0.2K
12:46 11,715.00 11,715.00 11,715.00 11,715.00 0.5K
12:48 11,710.00 11,710.00 11,710.00 11,710.00 0.3K
12:49 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:50 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:54 11,710.00 11,710.00 11,710.00 11,710.00 0.1K
12:55 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:58 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
12:59 11,710.00 11,710.00 11,710.00 11,710.00 0.4K
13:00 11,710.00 11,710.00 11,710.00 11,710.00 0.8K
13:01 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:03 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
13:04 11,710.00 11,710.00 11,710.00 11,710.00 0.2K
13:06 11,710.00 11,715.00 11,710.00 11,715.00 0.0K
13:09 11,715.00 11,715.00 11,715.00 11,715.00 1.5K
13:10 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:11 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:13 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:20 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:24 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:25 11,710.00 11,710.00 11,710.00 11,710.00 0.4K
13:32 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:33 11,710.00 11,710.00 11,710.00 11,710.00 0.1K
13:35 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
13:39 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
13:46 11,715.00 11,715.00 11,715.00 11,715.00 0.1K
13:47 11,715.00 11,715.00 11,715.00 11,715.00 0.3K
13:51 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
13:52 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:53 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:54 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
13:58 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:00 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:01 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:02 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:04 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:06 11,720.00 11,720.00 11,720.00 11,720.00 0.3K
14:08 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:12 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:13 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:14 11,715.00 11,715.00 11,715.00 11,715.00 0.0K
14:15 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:16 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:20 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:21 11,720.00 11,720.00 11,720.00 11,720.00 0.7K
14:22 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:27 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:29 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:30 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:31 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:32 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:33 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:34 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:36 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:37 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:38 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:40 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:41 11,720.00 11,720.00 11,720.00 11,720.00 1.3K
14:42 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
14:43 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:44 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
14:48 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
14:49 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
14:50 11,725.00 11,725.00 11,725.00 11,725.00 0.3K
14:51 11,720.00 11,720.00 11,715.00 11,715.00 0.0K
14:54 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
14:57 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
14:58 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
15:00 11,720.00 11,720.00 11,720.00 11,720.00 0.2K
15:01 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
15:04 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
15:05 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
15:11 11,725.00 11,725.00 11,725.00 11,725.00 0.1K
15:14 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
15:15 11,725.00 11,725.00 11,725.00 11,725.00 0.0K
15:16 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
15:17 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
15:18 11,725.00 11,725.00 11,725.00 11,725.00 0.1K
15:29 11,715.00 11,715.00 11,715.00 11,715.00 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし