KB RISE US AI Tech Active ETF (495940)

495940
🏛️ 韓国 →
12,870.00
最終更新: 2025-09-26
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 13,255.00 13,255.00 13,255.00 13,255.00 0.1K
09:01 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:02 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:03 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:04 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:05 13,200.00 13,200.00 13,195.00 13,200.00 0.2K
09:07 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
09:10 13,200.00 13,205.00 13,200.00 13,205.00 5.0K
09:11 13,215.00 13,215.00 13,215.00 13,215.00 5.0K
09:13 13,220.00 13,220.00 13,210.00 13,210.00 0.1K
09:15 13,195.00 13,205.00 13,195.00 13,200.00 1.2K
09:17 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:18 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
09:19 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:20 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:26 13,220.00 13,220.00 13,220.00 13,220.00 0.0K
09:28 13,235.00 13,235.00 13,235.00 13,235.00 0.0K
09:30 13,235.00 13,280.00 13,235.00 13,280.00 0.0K
09:31 13,240.00 13,280.00 13,240.00 13,280.00 0.0K
09:32 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:33 13,275.00 13,275.00 13,205.00 13,275.00 0.5K
09:34 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:35 13,275.00 13,275.00 13,275.00 13,275.00 0.1K
09:37 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:38 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:39 13,205.00 13,275.00 13,205.00 13,275.00 0.4K
09:40 13,260.00 13,275.00 13,260.00 13,275.00 0.0K
09:43 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:44 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:45 13,275.00 13,285.00 13,275.00 13,285.00 0.1K
09:46 13,285.00 13,285.00 13,285.00 13,285.00 0.0K
09:47 13,275.00 13,285.00 13,275.00 13,285.00 0.0K
09:48 13,285.00 13,285.00 13,285.00 13,285.00 0.0K
09:49 13,285.00 13,285.00 13,265.00 13,270.00 0.1K
09:50 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
09:51 13,275.00 13,275.00 13,265.00 13,275.00 0.0K
09:54 13,245.00 13,245.00 13,245.00 13,245.00 0.0K
09:56 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:57 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:58 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
09:59 13,275.00 13,275.00 13,270.00 13,270.00 0.3K
10:00 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
10:01 13,265.00 13,275.00 13,265.00 13,275.00 0.2K
10:02 13,280.00 13,280.00 13,280.00 13,280.00 0.4K
10:07 13,280.00 13,280.00 13,280.00 13,280.00 0.0K
10:08 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
10:09 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
10:12 13,270.00 13,270.00 13,260.00 13,260.00 0.0K
10:15 13,245.00 13,245.00 13,240.00 13,240.00 0.0K
10:16 13,240.00 13,240.00 13,225.00 13,225.00 0.4K
10:19 13,275.00 13,275.00 13,275.00 13,275.00 0.0K
10:24 13,270.00 13,270.00 13,260.00 13,260.00 0.4K
10:26 13,260.00 13,260.00 13,210.00 13,210.00 0.3K
10:27 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
10:29 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:30 13,255.00 13,265.00 13,255.00 13,265.00 0.1K
10:31 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:32 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:34 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:35 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:36 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:37 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:38 13,265.00 13,265.00 13,265.00 13,265.00 0.2K
10:39 13,265.00 13,265.00 13,265.00 13,265.00 0.0K
10:40 13,262.00 13,265.00 13,262.00 13,265.00 0.0K
10:42 13,265.00 13,265.00 13,260.00 13,260.00 0.6K
10:43 13,260.00 13,265.00 13,260.00 13,265.00 0.0K
10:44 13,260.00 13,260.00 13,250.00 13,250.00 0.2K
10:45 13,260.00 13,260.00 13,260.00 13,260.00 0.1K
10:46 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:47 13,260.00 13,260.00 13,260.00 13,260.00 0.4K
10:48 13,260.00 13,260.00 13,260.00 13,260.00 0.0K
10:50 13,250.00 13,250.00 13,250.00 13,250.00 0.0K
10:55 13,250.00 13,255.00 13,250.00 13,255.00 0.0K
10:57 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:58 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
10:59 13,255.00 13,255.00 13,255.00 13,255.00 0.0K
11:03 13,245.00 13,245.00 13,245.00 13,245.00 0.2K
11:04 13,205.00 13,205.00 13,175.00 13,180.00 5.1K
11:05 13,180.00 13,180.00 13,175.00 13,175.00 5.0K
11:17 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
11:19 13,175.00 13,175.00 13,175.00 13,175.00 0.4K
11:22 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
11:25 13,200.00 13,205.00 13,200.00 13,205.00 0.4K
11:30 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
11:32 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
11:33 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
11:34 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
11:35 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
11:37 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
11:38 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
11:39 13,192.00 13,192.00 13,190.00 13,190.00 0.2K
11:41 13,185.00 13,185.00 13,185.00 13,185.00 0.1K
11:42 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:43 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
11:44 13,190.00 13,190.00 13,190.00 13,190.00 0.1K
11:51 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
11:52 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
11:53 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
11:54 13,185.00 13,185.00 13,185.00 13,185.00 0.4K
11:56 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
11:57 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
12:00 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
12:01 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
12:07 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
12:08 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
12:09 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
12:10 13,185.00 13,185.00 13,185.00 13,185.00 0.1K
12:12 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
12:19 13,175.00 13,180.00 13,160.00 13,180.00 0.5K
12:20 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
12:21 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
12:23 13,180.00 13,180.00 13,180.00 13,180.00 0.1K
12:24 13,155.00 13,190.00 13,155.00 13,190.00 0.7K
12:31 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
12:32 13,185.00 13,185.00 13,185.00 13,185.00 0.1K
12:37 13,180.00 13,180.00 13,165.00 13,165.00 0.0K
12:38 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:44 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
12:49 13,165.00 13,165.00 13,165.00 13,165.00 0.2K
12:55 13,165.00 13,165.00 13,165.00 13,165.00 0.1K
12:59 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
13:02 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
13:03 13,160.00 13,160.00 13,160.00 13,160.00 0.1K
13:05 13,160.00 13,160.00 13,155.00 13,155.00 0.6K
13:06 13,155.00 13,155.00 13,155.00 13,155.00 0.1K
13:11 13,165.00 13,165.00 13,165.00 13,165.00 0.5K
13:22 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
13:28 13,190.00 13,200.00 13,190.00 13,200.00 0.0K
13:32 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
13:34 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
13:43 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:49 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
13:50 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
13:51 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
14:17 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
14:18 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
14:21 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
14:25 13,200.00 13,200.00 13,195.00 13,195.00 1.0K
14:26 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
14:39 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
14:40 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
14:47 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
14:52 13,190.00 13,190.00 13,190.00 13,190.00 0.0K
14:58 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
14:59 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
15:01 13,195.00 13,195.00 13,185.00 13,195.00 0.0K
15:02 13,195.00 13,195.00 13,195.00 13,195.00 0.0K
15:07 13,190.00 13,190.00 13,185.00 13,185.00 0.0K
15:08 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
15:10 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
15:13 13,175.00 13,175.00 13,175.00 13,175.00 0.1K
15:14 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
15:15 13,175.00 13,175.00 13,170.00 13,170.00 0.1K
15:16 13,170.00 13,180.00 13,165.00 13,180.00 0.4K
15:18 13,165.00 13,180.00 13,165.00 13,180.00 0.4K
15:29 13,185.00 13,185.00 13,185.00 13,185.00 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