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 11,545.00 11,545.00 11,260.00 11,260.00 0.2K
09:01 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
09:02 11,255.00 11,265.00 11,255.00 11,265.00 0.5K
09:05 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
09:06 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
09:09 11,275.00 11,275.00 11,270.00 11,270.00 0.1K
09:10 11,270.00 11,275.00 11,270.00 11,275.00 1.2K
09:11 11,265.00 11,265.00 11,260.00 11,260.00 0.1K
09:12 11,250.00 11,260.00 11,250.00 11,250.00 0.4K
09:15 11,250.00 11,250.00 11,245.00 11,245.00 1.3K
09:30 11,275.00 11,275.00 11,275.00 11,275.00 0.1K
09:31 11,275.00 11,275.00 11,275.00 11,275.00 0.0K
09:32 11,275.00 11,275.00 11,265.00 11,265.00 0.0K
09:33 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:34 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:35 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:36 11,265.00 11,265.00 11,200.00 11,205.00 1.8K
09:37 11,205.00 11,265.00 11,205.00 11,265.00 0.0K
09:38 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:40 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:41 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:43 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:44 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:45 11,260.00 11,260.00 11,260.00 11,260.00 0.1K
09:48 11,260.00 11,260.00 11,260.00 11,260.00 0.3K
09:50 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:51 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:52 11,260.00 11,260.00 11,255.00 11,260.00 0.1K
09:53 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
09:57 11,260.00 11,260.00 11,250.00 11,250.00 0.0K
09:58 11,250.00 11,250.00 11,250.00 11,250.00 0.5K
10:03 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:05 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:06 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
10:07 11,260.00 11,260.00 11,260.00 11,260.00 0.2K
10:09 11,260.00 11,260.00 11,250.00 11,250.00 0.1K
10:10 11,250.00 11,250.00 11,230.00 11,230.00 0.0K
10:11 11,215.00 11,260.00 11,215.00 11,255.00 0.1K
10:12 11,255.00 11,255.00 11,215.00 11,215.00 0.3K
10:13 11,255.00 11,255.00 11,255.00 11,255.00 0.1K
10:14 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
10:16 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
10:17 11,245.00 11,255.00 11,245.00 11,255.00 0.0K
10:19 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
10:21 11,250.00 11,250.00 11,150.00 11,150.00 1.1K
10:22 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
10:24 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
10:26 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:27 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:28 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
10:29 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:30 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:31 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:32 11,240.00 11,245.00 11,240.00 11,245.00 0.1K
10:33 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:34 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:35 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
10:36 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:37 11,240.00 11,245.00 11,240.00 11,245.00 0.1K
10:38 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:39 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:41 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:42 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:43 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:44 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
10:45 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:46 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:47 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:49 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:53 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:59 11,240.00 11,240.00 11,235.00 11,235.00 0.5K
11:08 11,235.00 11,235.00 11,230.00 11,230.00 0.1K
11:09 11,230.00 11,230.00 11,225.00 11,225.00 0.1K
11:10 11,220.00 11,220.00 11,205.00 11,205.00 0.1K
11:11 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
11:14 11,205.00 11,210.00 11,205.00 11,205.00 0.0K
11:19 11,205.00 11,205.00 11,200.00 11,200.00 0.2K
11:22 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:24 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:27 11,230.00 11,230.00 11,195.00 11,195.00 1.1K
11:32 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
11:35 11,215.00 11,215.00 11,210.00 11,210.00 0.0K
11:43 11,235.00 11,235.00 11,210.00 11,210.00 2.8K
11:44 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
11:46 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
11:48 11,205.00 11,205.00 11,200.00 11,200.00 0.0K
11:49 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
11:50 11,195.00 11,195.00 11,195.00 11,195.00 0.4K
11:55 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
12:02 11,245.00 11,245.00 11,240.00 11,240.00 0.1K
12:11 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
12:15 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:18 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:19 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:21 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:23 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:24 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:25 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:26 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:28 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:29 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:32 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:33 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:34 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:35 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
12:36 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:37 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
12:38 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:39 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:40 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:45 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
12:47 11,225.00 11,230.00 11,225.00 11,230.00 0.0K
12:48 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
12:51 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
12:53 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
12:55 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
13:03 11,220.00 11,220.00 11,220.00 11,220.00 0.3K
13:07 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:09 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
13:10 11,220.00 11,220.00 11,215.00 11,215.00 0.1K
13:11 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
13:12 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
13:13 11,215.00 11,225.00 11,215.00 11,225.00 0.0K
13:14 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
13:15 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:16 11,225.00 11,225.00 11,225.00 11,225.00 0.5K
13:17 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:20 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:21 11,225.00 11,225.00 11,225.00 11,225.00 0.3K
13:23 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
13:24 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:25 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:26 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:27 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:28 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:32 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
13:34 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
13:35 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
13:37 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
13:38 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
13:41 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
13:42 11,210.00 11,210.00 11,200.00 11,200.00 0.1K
13:44 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
13:45 11,200.00 11,200.00 11,200.00 11,200.00 0.3K
13:46 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:48 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:51 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
13:54 11,195.00 11,200.00 11,195.00 11,200.00 0.3K
13:56 11,200.00 11,200.00 11,200.00 11,200.00 0.5K
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
14:06 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:07 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:08 11,200.00 11,200.00 11,200.00 11,200.00 0.3K
14:10 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
14:18 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
14:19 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
14:20 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
14:21 11,220.00 11,220.00 11,215.00 11,215.00 0.0K
14:23 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
14:30 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
14:31 11,210.00 11,210.00 11,195.00 11,195.00 0.4K
14:32 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:33 11,195.00 11,195.00 11,190.00 11,190.00 0.5K
14:35 11,195.00 11,195.00 11,195.00 11,195.00 0.1K
14:39 11,210.00 11,220.00 11,210.00 11,220.00 0.0K
14:43 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:44 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:45 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:47 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:49 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:51 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:53 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
14:54 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
14:56 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
14:57 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
14:58 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
14:59 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
15:01 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
15:02 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
15:08 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
15:09 11,220.00 11,220.00 11,210.00 11,210.00 0.0K
15:11 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
15:13 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
15:14 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
15:15 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
15:16 11,225.00 11,225.00 11,220.00 11,220.00 0.5K
15:29 11,225.00 11,225.00 11,225.00 11,225.00 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