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 10,500.00 10,500.00 10,490.00 10,490.00 0.5K
09:01 10,490.00 10,490.00 10,350.00 10,350.00 0.4K
09:02 10,305.00 10,305.00 10,300.00 10,305.00 0.5K
09:03 10,400.00 10,400.00 10,400.00 10,400.00 2.5K
09:04 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
09:05 10,300.00 10,310.00 10,230.00 10,310.00 0.9K
09:06 10,230.00 10,310.00 10,230.00 10,310.00 0.6K
09:07 10,310.00 10,310.00 10,310.00 10,310.00 0.0K
09:08 10,310.00 10,310.00 10,225.00 10,225.00 2.1K
09:09 10,255.00 10,310.00 10,225.00 10,310.00 0.2K
09:10 10,310.00 10,310.00 10,225.00 10,310.00 0.6K
09:11 10,315.00 10,320.00 10,315.00 10,320.00 1.1K
09:12 10,320.00 10,320.00 10,320.00 10,320.00 0.1K
09:13 10,320.00 10,320.00 10,320.00 10,320.00 0.4K
09:16 10,325.00 10,330.00 10,325.00 10,330.00 0.0K
09:17 10,320.00 10,325.00 10,320.00 10,325.00 0.5K
09:18 10,325.00 10,325.00 10,325.00 10,325.00 0.0K
09:21 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
09:22 10,330.00 10,335.00 10,330.00 10,335.00 0.2K
09:25 10,335.00 10,335.00 10,330.00 10,330.00 0.4K
09:27 10,395.00 10,395.00 10,395.00 10,395.00 1.0K
09:28 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:29 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:30 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:31 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:32 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:33 10,395.00 10,395.00 10,390.00 10,395.00 0.1K
09:34 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:36 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:37 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:38 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
09:39 10,395.00 10,395.00 10,390.00 10,390.00 1.1K
09:40 10,385.00 10,385.00 10,385.00 10,385.00 0.1K
09:41 10,385.00 10,385.00 10,385.00 10,385.00 0.2K
09:42 10,385.00 10,385.00 10,385.00 10,385.00 0.1K
09:43 10,385.00 10,390.00 10,385.00 10,390.00 0.1K
09:44 10,390.00 10,390.00 10,380.00 10,380.00 0.1K
09:45 10,375.00 10,380.00 10,375.00 10,380.00 0.0K
09:46 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
09:47 10,375.00 10,380.00 10,375.00 10,380.00 0.0K
09:49 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
09:51 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
09:52 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
09:53 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
09:54 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
09:55 10,375.00 10,375.00 10,365.00 10,365.00 0.1K
09:56 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
09:58 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
09:59 10,360.00 10,360.00 10,340.00 10,340.00 1.8K
10:00 10,345.00 10,345.00 10,340.00 10,340.00 1.4K
10:01 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
10:03 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
10:04 10,340.00 10,345.00 10,335.00 10,345.00 0.9K
10:05 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:07 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:08 10,365.00 10,365.00 10,365.00 10,365.00 0.1K
10:09 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:10 10,350.00 10,365.00 10,340.00 10,365.00 0.4K
10:11 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:12 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:16 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:18 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:20 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:21 10,365.00 10,365.00 10,365.00 10,365.00 0.6K
10:23 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
10:24 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:26 10,365.00 10,380.00 10,365.00 10,380.00 0.2K
10:28 10,380.00 10,380.00 10,360.00 10,360.00 0.1K
10:30 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:31 10,380.00 10,380.00 10,380.00 10,380.00 0.1K
10:32 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:33 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:34 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:35 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:36 10,380.00 10,380.00 10,380.00 10,380.00 2.0K
10:37 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:38 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:39 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:42 10,365.00 10,365.00 10,330.00 10,330.00 0.5K
10:43 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
10:47 10,380.00 10,380.00 10,380.00 10,380.00 0.2K
10:48 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
11:00 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
11:01 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
11:02 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
11:04 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
11:06 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
11:08 10,380.00 10,380.00 10,380.00 10,380.00 0.2K
11:17 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:23 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:25 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:26 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:28 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:31 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:33 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:36 10,390.00 10,395.00 10,390.00 10,395.00 0.1K
11:38 10,390.00 10,390.00 10,385.00 10,385.00 0.1K
11:42 10,390.00 10,390.00 10,385.00 10,385.00 0.1K
11:47 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
11:50 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
11:51 10,380.00 10,380.00 10,380.00 10,380.00 0.3K
11:53 10,375.00 10,375.00 10,375.00 10,375.00 0.1K
11:54 10,370.00 10,370.00 10,365.00 10,365.00 0.1K
11:56 10,365.00 10,365.00 10,330.00 10,330.00 1.7K
11:57 10,335.00 10,335.00 10,335.00 10,335.00 0.1K
12:00 10,335.00 10,335.00 10,335.00 10,335.00 0.2K
12:12 10,390.00 10,390.00 10,340.00 10,390.00 0.0K
12:14 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:15 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:17 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:21 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:29 10,390.00 10,390.00 10,390.00 10,390.00 0.1K
12:31 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:35 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:36 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:37 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:39 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:41 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:45 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:47 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:48 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:51 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:52 10,385.00 10,385.00 10,385.00 10,385.00 0.1K
12:56 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
12:57 10,385.00 10,385.00 10,370.00 10,370.00 0.0K
13:00 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
13:02 10,360.00 10,360.00 10,350.00 10,360.00 0.3K
13:03 10,350.00 10,350.00 10,350.00 10,350.00 0.2K
13:04 10,360.00 10,390.00 10,360.00 10,360.00 0.6K
13:09 10,360.00 10,360.00 10,360.00 10,360.00 0.3K
13:10 10,350.00 10,350.00 10,350.00 10,350.00 0.5K
13:11 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:15 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:16 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:17 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:19 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
13:22 10,350.00 10,350.00 10,345.00 10,345.00 0.0K
13:24 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
13:26 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
13:27 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
13:33 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
13:35 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
13:36 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
13:37 10,390.00 10,395.00 10,390.00 10,395.00 0.1K
13:38 10,390.00 10,390.00 10,340.00 10,340.00 0.2K
13:39 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
13:40 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
13:41 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
13:42 10,385.00 10,385.00 10,380.00 10,380.00 0.0K
13:43 10,390.00 10,390.00 10,390.00 10,390.00 0.1K
13:44 10,340.00 10,340.00 10,340.00 10,340.00 0.1K
13:45 10,340.00 10,340.00 10,340.00 10,340.00 0.2K
13:47 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
13:48 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
13:50 10,340.00 10,340.00 10,335.00 10,335.00 0.2K
13:51 10,335.00 10,335.00 10,335.00 10,335.00 0.1K
13:52 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
13:53 10,340.00 10,375.00 10,340.00 10,375.00 0.0K
14:00 10,370.00 10,370.00 10,365.00 10,365.00 0.0K
14:04 10,365.00 10,365.00 10,365.00 10,365.00 0.0K
14:10 10,365.00 10,365.00 10,340.00 10,340.00 2.0K
14:13 10,390.00 10,390.00 10,340.00 10,340.00 4.0K
14:24 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
14:25 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
14:26 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
14:27 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
14:33 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
14:36 10,380.00 10,380.00 10,380.00 10,380.00 0.0K
14:37 10,360.00 10,375.00 10,360.00 10,375.00 0.1K
14:40 10,375.00 10,375.00 10,375.00 10,375.00 0.1K
14:41 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:42 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:43 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:44 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:46 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:47 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:48 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:49 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:50 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:52 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:53 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:54 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:55 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:56 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:57 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
14:58 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:00 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:02 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:04 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:05 10,375.00 10,375.00 10,370.00 10,370.00 0.0K
15:06 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:08 10,375.00 10,375.00 10,375.00 10,375.00 0.5K
15:09 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:12 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
15:15 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
15:16 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
15:17 10,370.00 10,370.00 10,370.00 10,370.00 0.0K
15:18 10,360.00 10,360.00 10,350.00 10,350.00 0.1K
15:19 10,370.00 10,370.00 10,370.00 10,370.00 0.2K
15:29 10,370.00 10,370.00 10,370.00 10,370.00 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