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 11,160.00 11,160.00 10,500.00 10,500.00 0.4K
09:02 11,270.00 11,270.00 11,270.00 11,270.00 0.1K
09:03 11,270.00 11,270.00 11,260.00 11,260.00 0.1K
09:04 11,260.00 11,260.00 10,980.00 11,200.00 1.2K
09:05 11,200.00 11,200.00 11,195.00 11,195.00 0.1K
09:06 11,100.00 11,195.00 11,070.00 11,185.00 0.0K
09:07 11,080.00 11,080.00 11,075.00 11,075.00 2.4K
09:08 11,080.00 11,185.00 11,080.00 11,180.00 0.1K
09:09 11,180.00 11,180.00 11,090.00 11,180.00 0.3K
09:10 11,095.00 11,095.00 11,095.00 11,095.00 0.5K
09:11 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
09:12 11,160.00 11,165.00 11,100.00 11,165.00 0.1K
09:13 11,160.00 11,160.00 11,100.00 11,155.00 0.5K
09:14 11,155.00 11,155.00 11,100.00 11,155.00 0.4K
09:15 11,155.00 11,160.00 11,155.00 11,160.00 0.2K
09:16 11,100.00 11,165.00 11,100.00 11,165.00 0.5K
09:17 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:18 11,165.00 11,170.00 11,165.00 11,170.00 0.3K
09:19 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
09:20 11,170.00 11,170.00 11,165.00 11,165.00 0.0K
09:21 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
09:22 11,140.00 11,165.00 11,140.00 11,165.00 0.5K
09:23 11,165.00 11,165.00 11,140.00 11,160.00 0.8K
09:25 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:27 11,200.00 11,205.00 11,160.00 11,205.00 0.3K
09:28 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
09:29 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
09:30 11,215.00 11,215.00 11,205.00 11,215.00 0.8K
09:31 11,215.00 11,225.00 11,215.00 11,225.00 0.2K
09:32 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
09:33 11,225.00 11,225.00 11,225.00 11,225.00 0.5K
09:34 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:35 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:36 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:37 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
09:38 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
09:39 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
09:40 11,215.00 11,225.00 11,215.00 11,225.00 0.8K
09:41 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:42 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:43 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:44 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
09:45 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
09:46 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
09:47 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:48 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
09:49 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:50 11,225.00 11,225.00 11,220.00 11,220.00 0.6K
09:51 11,225.00 11,225.00 11,220.00 11,225.00 0.2K
09:52 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:54 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:55 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:56 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:57 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:58 11,220.00 11,225.00 11,220.00 11,225.00 0.4K
09:59 11,215.00 11,215.00 11,200.00 11,200.00 0.5K
10:00 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
10:03 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
10:05 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
10:06 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
10:07 11,200.00 11,225.00 11,200.00 11,225.00 0.1K
10:08 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
10:09 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
10:11 11,225.00 11,225.00 11,220.00 11,220.00 0.0K
10:12 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:13 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
10:14 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
10:16 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
10:17 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
10:18 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:19 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
10:21 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:22 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:23 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:26 11,220.00 11,220.00 11,215.00 11,215.00 0.0K
10:28 11,215.00 11,220.00 11,215.00 11,220.00 0.0K
10:30 11,220.00 11,225.00 11,220.00 11,225.00 0.0K
10:31 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
10:32 11,225.00 11,255.00 11,225.00 11,255.00 0.9K
10:33 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:34 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:35 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:36 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:38 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:39 11,260.00 11,260.00 11,255.00 11,255.00 0.0K
10:40 11,255.00 11,260.00 11,255.00 11,260.00 0.1K
10:43 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:44 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:45 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:46 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
10:47 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
10:48 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
10:49 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
10:51 11,295.00 11,295.00 11,290.00 11,290.00 0.0K
10:52 11,290.00 11,290.00 11,290.00 11,290.00 0.1K
10:53 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
10:54 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
10:56 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
10:58 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
10:59 11,300.00 11,300.00 11,295.00 11,295.00 0.0K
11:00 11,300.00 11,300.00 11,300.00 11,300.00 0.1K
11:01 11,305.00 11,305.00 11,305.00 11,305.00 0.0K
11:02 11,305.00 11,305.00 11,300.00 11,300.00 0.0K
11:03 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
11:04 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
11:05 11,295.00 11,295.00 11,295.00 11,295.00 0.0K
11:07 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:08 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:09 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:11 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:13 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
11:14 11,290.00 11,290.00 11,290.00 11,290.00 0.1K
11:15 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
11:16 11,280.00 11,285.00 11,280.00 11,285.00 0.2K
11:18 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
11:19 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
11:21 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:23 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:26 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:27 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
11:30 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
11:31 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
11:34 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
11:37 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:40 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:42 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:43 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
11:44 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
11:52 11,270.00 11,270.00 11,265.00 11,265.00 0.2K
11:53 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
11:58 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
12:01 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
12:02 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
12:03 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
12:10 11,275.00 11,275.00 11,275.00 11,275.00 0.3K
12:11 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:14 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:17 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:18 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:19 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:20 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
12:26 11,280.00 11,290.00 11,280.00 11,290.00 0.3K
12:27 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
12:28 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
12:30 11,285.00 11,285.00 11,280.00 11,280.00 0.2K
12:31 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:32 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
12:34 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
12:35 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
12:36 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
12:43 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
12:46 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
12:47 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:48 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
12:51 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:52 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
12:53 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:03 11,280.00 11,280.00 11,280.00 11,280.00 0.3K
13:04 11,285.00 11,285.00 11,285.00 11,285.00 0.1K
13:07 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
13:13 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:14 11,280.00 11,280.00 11,280.00 11,280.00 0.4K
13:16 11,285.00 11,285.00 11,285.00 11,285.00 0.1K
13:17 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
13:20 11,285.00 11,285.00 11,280.00 11,280.00 0.2K
13:21 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:26 11,280.00 11,280.00 11,280.00 11,280.00 0.5K
13:29 11,280.00 11,280.00 11,280.00 11,280.00 1.2K
13:32 11,280.00 11,280.00 11,280.00 11,280.00 1.0K
13:33 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:34 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:36 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
13:37 11,280.00 11,285.00 11,280.00 11,280.00 2.6K
13:38 11,280.00 11,280.00 11,280.00 11,280.00 2.0K
13:39 11,280.00 11,280.00 11,275.00 11,280.00 0.0K
13:40 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:41 11,280.00 11,280.00 11,275.00 11,275.00 0.0K
13:42 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
13:43 11,280.00 11,280.00 11,280.00 11,280.00 0.5K
13:44 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:45 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:47 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
13:48 11,275.00 11,275.00 11,275.00 11,275.00 1.8K
13:49 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
13:52 11,270.00 11,270.00 11,270.00 11,270.00 1.0K
13:53 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
13:54 11,270.00 11,270.00 11,270.00 11,270.00 0.3K
13:56 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:00 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:01 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:03 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:04 11,270.00 11,280.00 11,265.00 11,280.00 0.2K
14:06 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
14:08 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:11 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:14 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:15 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:17 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:25 11,280.00 11,280.00 11,280.00 11,280.00 0.3K
14:26 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
14:27 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
14:31 11,280.00 11,280.00 11,280.00 11,280.00 1.8K
14:32 11,280.00 11,280.00 11,280.00 11,280.00 0.3K
14:34 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
14:35 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
14:37 11,275.00 11,275.00 11,275.00 11,275.00 0.2K
14:40 11,270.00 11,275.00 11,270.00 11,275.00 0.3K
14:41 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:42 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:44 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
14:49 11,270.00 11,270.00 11,265.00 11,265.00 0.1K
14:53 11,280.00 11,280.00 11,280.00 11,280.00 0.3K
14:54 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
14:56 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
14:58 11,280.00 11,280.00 11,280.00 11,280.00 0.3K
14:59 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
15:00 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
15:02 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
15:04 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
15:05 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
15:10 11,275.00 11,275.00 11,275.00 11,275.00 0.2K
15:11 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
15:13 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
15:14 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
15:15 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
15:16 11,275.00 11,275.00 11,275.00 11,275.00 0.9K
15:18 11,280.00 11,280.00 11,280.00 11,280.00 0.1K
15:19 11,280.00 11,280.00 11,280.00 11,280.00 0.7K
15:29 11,280.00 11,280.00 11,280.00 11,280.00 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