KB RISE Palantir Fixed Tech100 ETF (0047R0)

0047R0
🏛️ 韩国 →
13,275.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 10,900.00 10,900.00 10,900.00 10,900.00 0.1K
09:01 10,840.00 10,845.00 10,840.00 10,845.00 0.0K
09:02 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:03 10,840.00 10,850.00 10,840.00 10,850.00 4.0K
09:04 10,845.00 10,850.00 10,845.00 10,850.00 36.0K
09:05 10,850.00 10,850.00 10,845.00 10,845.00 7.4K
09:06 10,845.00 10,845.00 10,845.00 10,845.00 3.6K
09:07 10,847.00 10,855.00 10,845.00 10,855.00 9.3K
09:08 10,850.00 10,850.00 10,845.00 10,850.00 3.0K
09:09 10,850.00 10,850.00 10,850.00 10,850.00 0.3K
09:10 10,855.00 10,855.00 10,850.00 10,850.00 0.5K
09:11 10,845.00 10,845.00 10,845.00 10,845.00 0.8K
09:12 10,835.00 10,840.00 10,835.00 10,840.00 0.6K
09:13 10,840.00 10,840.00 10,840.00 10,840.00 5.0K
09:14 10,840.00 10,842.00 10,840.00 10,842.00 5.0K
09:15 10,840.00 10,840.00 10,835.00 10,840.00 0.4K
09:16 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:17 10,840.00 10,845.00 10,835.00 10,840.00 2.6K
09:18 10,840.00 10,840.00 10,835.00 10,835.00 6.4K
09:19 10,835.00 10,835.00 10,830.00 10,835.00 1.1K
09:20 10,835.00 10,835.00 10,830.00 10,832.00 4.0K
09:21 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
09:22 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:23 10,825.00 10,830.00 10,825.00 10,830.00 0.2K
09:24 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
09:25 10,835.00 10,835.00 10,825.00 10,830.00 1.2K
09:26 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:27 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
09:28 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
09:29 10,830.00 10,830.00 10,825.00 10,830.00 2.7K
09:30 10,820.00 10,825.00 10,810.00 10,820.00 0.6K
09:31 10,820.00 10,820.00 10,815.00 10,820.00 0.0K
09:33 10,820.00 10,820.00 10,820.00 10,820.00 1.1K
09:34 10,825.00 10,840.00 10,825.00 10,840.00 0.6K
09:35 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
09:36 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
09:37 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:38 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
09:39 10,835.00 10,845.00 10,835.00 10,845.00 3.3K
09:40 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
09:41 10,850.00 10,850.00 10,850.00 10,850.00 0.2K
09:42 10,850.00 10,855.00 10,850.00 10,855.00 0.0K
09:43 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:44 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:45 10,855.00 10,855.00 10,840.00 10,840.00 0.2K
09:46 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
09:47 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
09:48 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:49 10,850.00 10,855.00 10,850.00 10,850.00 0.2K
09:50 10,850.00 10,860.00 10,850.00 10,855.00 0.5K
09:51 10,855.00 10,865.00 10,855.00 10,860.00 0.3K
09:52 10,855.00 10,855.00 10,855.00 10,855.00 0.5K
09:53 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
09:54 10,850.00 10,850.00 10,850.00 10,850.00 0.8K
09:55 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
09:56 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
09:57 10,850.00 10,855.00 10,850.00 10,855.00 1.2K
09:58 10,855.00 10,855.00 10,850.00 10,850.00 1.3K
09:59 10,850.00 10,855.00 10,850.00 10,850.00 4.9K
10:00 10,850.00 10,850.00 10,850.00 10,850.00 4.2K
10:01 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:03 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:04 10,855.00 10,855.00 10,855.00 10,855.00 0.1K
10:05 10,855.00 10,855.00 10,850.00 10,850.00 0.4K
10:06 10,850.00 10,850.00 10,850.00 10,850.00 0.3K
10:08 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
10:10 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:12 10,850.00 10,850.00 10,850.00 10,850.00 0.2K
10:14 10,840.00 10,840.00 10,835.00 10,835.00 0.4K
10:15 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
10:16 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
10:17 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
10:18 10,835.00 10,840.00 10,835.00 10,840.00 0.1K
10:19 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:20 10,835.00 10,835.00 10,830.00 10,830.00 0.2K
10:21 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
10:22 10,830.00 10,840.00 10,830.00 10,835.00 0.3K
10:23 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
10:24 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
10:25 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
10:26 10,840.00 10,840.00 10,840.00 10,840.00 0.3K
10:27 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
10:28 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:29 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:30 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:31 10,835.00 10,840.00 10,835.00 10,840.00 1.5K
10:32 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:33 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:34 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
10:35 10,855.00 10,855.00 10,840.00 10,840.00 0.2K
10:36 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:37 10,855.00 10,855.00 10,855.00 10,855.00 0.0K
10:38 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:39 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
10:40 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
10:41 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:42 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
10:43 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:45 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
10:49 10,850.00 10,850.00 10,850.00 10,850.00 0.1K
10:51 10,850.00 10,850.00 10,845.00 10,845.00 0.0K
10:53 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
10:54 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
10:58 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
10:59 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
11:00 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:02 10,845.00 10,845.00 10,845.00 10,845.00 0.1K
11:05 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:06 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
11:07 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
11:08 10,825.00 10,825.00 10,825.00 10,825.00 0.8K
11:09 10,825.00 10,825.00 10,825.00 10,825.00 1.1K
11:10 10,825.00 10,825.00 10,825.00 10,825.00 0.5K
11:11 10,820.00 10,820.00 10,820.00 10,820.00 1.0K
11:12 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:15 10,820.00 10,830.00 10,820.00 10,830.00 0.2K
11:18 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
11:22 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:24 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:26 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:28 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
11:29 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:30 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
11:31 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
11:33 10,830.00 10,835.00 10,830.00 10,835.00 0.0K
11:34 10,835.00 10,835.00 10,830.00 10,835.00 0.0K
11:35 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
11:36 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
11:37 10,845.00 10,845.00 10,840.00 10,845.00 1.2K
11:38 10,842.00 10,850.00 10,840.00 10,840.00 6.5K
11:39 10,840.00 10,850.00 10,840.00 10,845.00 6.2K
11:40 10,840.00 10,840.00 10,832.00 10,832.00 2.9K
11:41 10,835.00 10,842.00 10,835.00 10,840.00 3.9K
11:42 10,842.00 10,842.00 10,842.00 10,842.00 3.5K
11:43 10,842.00 10,842.00 10,837.00 10,837.00 4.2K
11:44 10,837.00 10,837.00 10,830.00 10,830.00 1.6K
11:45 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
11:46 10,840.00 10,840.00 10,840.00 10,840.00 0.3K
11:47 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:49 10,840.00 10,840.00 10,840.00 10,840.00 2.5K
11:50 10,845.00 10,845.00 10,840.00 10,840.00 0.1K
11:52 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:54 10,840.00 10,840.00 10,835.00 10,835.00 0.0K
11:55 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:56 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
11:58 10,835.00 10,845.00 10,835.00 10,845.00 0.4K
12:00 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
12:01 10,845.00 10,845.00 10,845.00 10,845.00 0.1K
12:02 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:03 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:04 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:05 10,835.00 10,835.00 10,835.00 10,835.00 1.2K
12:06 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:08 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
12:09 10,835.00 10,835.00 10,835.00 10,835.00 1.2K
12:10 10,835.00 10,835.00 10,835.00 10,835.00 0.6K
12:12 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
12:13 10,850.00 10,850.00 10,850.00 10,850.00 0.3K
12:14 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
12:15 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
12:16 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
12:17 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
12:22 10,860.00 10,860.00 10,860.00 10,860.00 0.1K
12:23 10,865.00 10,865.00 10,860.00 10,860.00 0.7K
12:24 10,860.00 10,860.00 10,860.00 10,860.00 0.8K
12:25 10,860.00 10,860.00 10,845.00 10,845.00 0.2K
12:26 10,855.00 10,860.00 10,850.00 10,850.00 8.3K
12:27 10,850.00 10,855.00 10,850.00 10,850.00 8.0K
12:28 10,850.00 10,850.00 10,850.00 10,850.00 4.4K
12:29 10,850.00 10,850.00 10,845.00 10,845.00 4.8K
12:31 10,845.00 10,845.00 10,845.00 10,845.00 0.9K
12:32 10,845.00 10,845.00 10,845.00 10,845.00 2.7K
12:33 10,845.00 10,845.00 10,840.00 10,840.00 2.8K
12:34 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:35 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:36 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:38 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:40 10,840.00 10,840.00 10,835.00 10,840.00 0.0K
12:41 10,835.00 10,835.00 10,835.00 10,835.00 0.9K
12:42 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:43 10,835.00 10,840.00 10,835.00 10,840.00 0.0K
12:47 10,840.00 10,840.00 10,840.00 10,840.00 0.5K
12:49 10,840.00 10,840.00 10,840.00 10,840.00 0.2K
12:50 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:52 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
12:53 10,835.00 10,835.00 10,835.00 10,835.00 1.6K
12:55 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
12:56 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:57 10,835.00 10,835.00 10,835.00 10,835.00 0.6K
13:00 10,835.00 10,835.00 10,835.00 10,835.00 0.9K
13:01 10,835.00 10,840.00 10,835.00 10,835.00 10.5K
13:02 10,835.00 10,835.00 10,835.00 10,835.00 2.3K
13:03 10,835.00 10,835.00 10,830.00 10,830.00 1.0K
13:04 10,835.00 10,835.00 10,835.00 10,835.00 9.3K
13:05 10,835.00 10,835.00 10,820.00 10,820.00 3.1K
13:08 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
13:14 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
13:15 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
13:16 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
13:21 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
13:22 10,840.00 10,840.00 10,835.00 10,835.00 0.0K
13:23 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:26 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:34 10,820.00 10,820.00 10,820.00 10,820.00 0.5K
13:35 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
13:44 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
13:45 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
13:46 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
13:48 10,825.00 10,825.00 10,825.00 10,825.00 1.4K
14:06 10,830.00 10,830.00 10,825.00 10,825.00 0.0K
14:08 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:11 10,830.00 10,830.00 10,825.00 10,825.00 0.2K
14:12 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
14:13 10,820.00 10,820.00 10,820.00 10,820.00 1.0K
14:21 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:22 10,830.00 10,830.00 10,830.00 10,830.00 0.6K
14:23 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
14:24 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:26 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:28 10,830.00 10,830.00 10,830.00 10,830.00 0.7K
14:29 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:33 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
14:34 10,825.00 10,825.00 10,820.00 10,820.00 0.1K
14:36 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
14:38 10,830.00 10,830.00 10,830.00 10,830.00 0.3K
14:39 10,835.00 10,835.00 10,835.00 10,835.00 0.7K
14:40 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:42 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:43 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:44 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:45 10,832.00 10,832.00 10,830.00 10,830.00 0.0K
14:48 10,820.00 10,830.00 10,820.00 10,830.00 0.0K
14:50 10,830.00 10,830.00 10,825.00 10,825.00 0.4K
14:52 10,825.00 10,825.00 10,820.00 10,820.00 2.1K
14:53 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
14:59 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
15:02 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
15:03 10,815.00 10,815.00 10,815.00 10,815.00 1.5K
15:04 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
15:06 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
15:07 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
15:09 10,835.00 10,845.00 10,835.00 10,845.00 0.3K
15:11 10,845.00 10,845.00 10,845.00 10,845.00 0.1K
15:12 10,845.00 10,845.00 10,845.00 10,845.00 0.1K
15:13 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
15:14 10,850.00 10,850.00 10,845.00 10,845.00 11.3K
15:17 10,850.00 10,850.00 10,850.00 10,850.00 0.2K
15:18 10,850.00 10,850.00 10,850.00 10,850.00 0.0K
15:19 10,850.00 10,850.00 10,850.00 10,850.00 0.5K
15:29 10,860.00 10,860.00 10,860.00 10,860.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据