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 12,285.00 12,285.00 12,150.00 12,150.00 0.6K
09:01 12,195.00 12,205.00 12,150.00 12,205.00 2.6K
09:02 12,180.00 12,190.00 12,180.00 12,190.00 1.0K
09:03 12,190.00 12,190.00 12,190.00 12,190.00 0.3K
09:04 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
09:05 12,185.00 12,190.00 12,185.00 12,190.00 0.2K
09:06 12,185.00 12,190.00 12,185.00 12,190.00 0.2K
09:07 12,190.00 12,190.00 12,185.00 12,190.00 1.0K
09:08 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
09:09 12,190.00 12,195.00 12,185.00 12,195.00 3.8K
09:10 12,185.00 12,200.00 12,185.00 12,200.00 0.1K
09:11 12,185.00 12,185.00 12,180.00 12,180.00 0.7K
09:12 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
09:13 12,195.00 12,195.00 12,190.00 12,190.00 0.1K
09:14 12,190.00 12,195.00 12,190.00 12,190.00 1.0K
09:15 12,200.00 12,200.00 12,195.00 12,195.00 0.0K
09:16 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
09:17 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
09:18 12,190.00 12,190.00 12,185.00 12,185.00 0.3K
09:19 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:20 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:21 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:22 12,185.00 12,185.00 12,180.00 12,185.00 0.0K
09:23 12,185.00 12,185.00 12,180.00 12,180.00 0.1K
09:24 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:25 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:26 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:27 12,185.00 12,185.00 12,185.00 12,185.00 0.2K
09:28 12,180.00 12,185.00 12,180.00 12,185.00 0.3K
09:29 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:30 12,185.00 12,185.00 12,185.00 12,185.00 0.4K
09:31 12,185.00 12,185.00 12,185.00 12,185.00 0.3K
09:32 12,185.00 12,185.00 12,180.00 12,180.00 1.5K
09:33 12,180.00 12,185.00 12,180.00 12,185.00 0.4K
09:34 12,185.00 12,185.00 12,180.00 12,180.00 0.2K
09:35 12,180.00 12,180.00 12,175.00 12,180.00 0.3K
09:36 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:37 12,175.00 12,180.00 12,175.00 12,180.00 1.6K
09:38 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:39 12,185.00 12,185.00 12,182.00 12,185.00 0.0K
09:40 12,180.00 12,185.00 12,180.00 12,185.00 0.0K
09:41 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
09:42 12,185.00 12,185.00 12,175.00 12,175.00 0.1K
09:43 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
09:44 12,185.00 12,185.00 12,185.00 12,185.00 0.2K
09:45 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
09:46 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
09:47 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
09:48 12,182.00 12,182.00 12,180.00 12,180.00 0.0K
09:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:53 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:54 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:55 12,182.00 12,182.00 12,180.00 12,182.00 0.0K
09:56 12,180.00 12,185.00 12,180.00 12,180.00 0.5K
09:57 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:59 12,185.00 12,185.00 12,180.00 12,185.00 0.0K
10:00 12,185.00 12,185.00 12,182.00 12,182.00 0.1K
10:01 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:02 12,185.00 12,185.00 12,180.00 12,180.00 0.4K
10:03 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:04 12,180.00 12,180.00 12,175.00 12,175.00 0.0K
10:05 12,175.00 12,180.00 12,175.00 12,180.00 0.3K
10:06 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:07 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:08 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:09 12,180.00 12,180.00 12,180.00 12,180.00 0.6K
10:11 12,185.00 12,185.00 12,180.00 12,180.00 0.0K
10:13 12,180.00 12,185.00 12,180.00 12,185.00 0.0K
10:14 12,180.00 12,185.00 12,180.00 12,185.00 0.2K
10:15 12,185.00 12,185.00 12,175.00 12,185.00 1.9K
10:16 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
10:17 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:18 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:19 12,185.00 12,185.00 12,185.00 12,185.00 0.2K
10:20 12,185.00 12,185.00 12,180.00 12,185.00 0.3K
10:21 12,185.00 12,185.00 12,180.00 12,180.00 0.2K
10:24 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
10:25 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:26 12,185.00 12,185.00 12,180.00 12,185.00 0.1K
10:27 12,185.00 12,185.00 12,185.00 12,185.00 0.4K
10:28 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:29 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
10:30 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
10:31 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:32 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:33 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:34 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:35 12,200.00 12,200.00 12,195.00 12,200.00 1.7K
10:36 12,200.00 12,200.00 12,190.00 12,190.00 0.3K
10:37 12,200.00 12,200.00 12,190.00 12,200.00 0.1K
10:38 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
10:39 12,195.00 12,205.00 12,180.00 12,180.00 2.8K
10:40 12,200.00 12,200.00 12,190.00 12,190.00 0.0K
10:41 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
10:44 12,200.00 12,200.00 12,195.00 12,195.00 0.1K
10:45 12,192.00 12,192.00 12,192.00 12,192.00 0.0K
10:46 12,192.00 12,192.00 12,192.00 12,192.00 0.0K
10:47 12,192.00 12,192.00 12,192.00 12,192.00 0.0K
10:48 12,192.00 12,192.00 12,192.00 12,192.00 0.0K
10:54 12,195.00 12,205.00 12,195.00 12,205.00 0.3K
10:58 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
10:59 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
11:00 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
11:01 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
11:02 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:03 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
11:04 12,195.00 12,197.00 12,195.00 12,197.00 0.1K
11:05 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
11:06 12,195.00 12,195.00 12,190.00 12,190.00 1.8K
11:09 12,192.00 12,192.00 12,190.00 12,190.00 0.1K
11:10 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:11 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:16 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:17 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:20 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:21 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:22 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:24 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:25 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:27 12,187.00 12,187.00 12,187.00 12,187.00 0.0K
11:28 12,187.00 12,187.00 12,187.00 12,187.00 0.0K
11:29 12,187.00 12,190.00 12,187.00 12,190.00 0.4K
11:30 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:31 12,187.00 12,187.00 12,187.00 12,187.00 0.0K
11:32 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
11:35 12,187.00 12,187.00 12,187.00 12,187.00 0.0K
11:36 12,187.00 12,187.00 12,187.00 12,187.00 0.0K
11:37 12,187.00 12,187.00 12,187.00 12,187.00 0.0K
11:38 12,187.00 12,187.00 12,187.00 12,187.00 0.0K
11:39 12,190.00 12,190.00 12,190.00 12,190.00 0.4K
11:40 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:41 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:42 12,190.00 12,195.00 12,190.00 12,195.00 0.2K
11:44 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:47 12,187.00 12,190.00 12,187.00 12,187.00 0.0K
11:48 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:49 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:50 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
11:53 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:54 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
11:55 12,190.00 12,190.00 12,190.00 12,190.00 0.3K
11:57 12,195.00 12,195.00 12,190.00 12,190.00 0.0K
11:59 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:00 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:01 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:02 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:03 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:04 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:05 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:07 12,190.00 12,190.00 12,185.00 12,185.00 1.0K
12:12 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:20 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:21 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:22 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:23 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:24 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:25 12,190.00 12,190.00 12,190.00 12,190.00 0.4K
12:30 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:32 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:35 12,190.00 12,190.00 12,190.00 12,190.00 0.3K
12:36 12,185.00 12,185.00 12,185.00 12,185.00 0.6K
12:42 12,190.00 12,195.00 12,190.00 12,195.00 0.0K
12:43 12,195.00 12,195.00 12,195.00 12,195.00 0.6K
12:44 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:45 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:46 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:48 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:49 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
12:50 12,190.00 12,190.00 12,185.00 12,185.00 1.2K
12:51 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:52 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:53 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:54 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:55 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:56 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:57 12,195.00 12,200.00 12,195.00 12,200.00 0.1K
12:58 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
12:59 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:00 12,195.00 12,195.00 12,195.00 12,195.00 0.2K
13:01 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:02 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:03 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:09 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:10 12,195.00 12,195.00 12,192.00 12,192.00 0.0K
13:14 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:15 12,195.00 12,195.00 12,195.00 12,195.00 0.3K
13:16 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:18 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:19 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:20 12,195.00 12,195.00 12,190.00 12,190.00 0.1K
13:21 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:25 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:27 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:28 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:29 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:30 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:31 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
13:32 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:33 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
13:34 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
13:35 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
13:37 12,190.00 12,190.00 12,185.00 12,185.00 0.1K
13:39 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
13:40 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:41 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:44 12,190.00 12,190.00 12,185.00 12,185.00 0.2K
13:47 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
13:48 12,190.00 12,190.00 12,185.00 12,185.00 1.0K
13:51 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:52 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:55 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
13:56 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
13:57 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
13:58 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:01 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:02 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:03 12,185.00 12,185.00 12,185.00 12,185.00 0.2K
14:05 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:06 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:07 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:08 12,185.00 12,190.00 12,185.00 12,185.00 0.4K
14:09 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:11 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
14:14 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:15 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:16 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:17 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:18 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:19 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
14:20 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:21 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:23 12,185.00 12,185.00 12,185.00 12,185.00 1.9K
14:25 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
14:29 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:31 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:32 12,185.00 12,190.00 12,185.00 12,190.00 0.0K
14:33 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:34 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
14:35 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:36 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:37 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:40 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
14:41 12,195.00 12,195.00 12,195.00 12,195.00 1.9K
14:42 12,195.00 12,195.00 12,195.00 12,195.00 0.5K
14:44 12,190.00 12,195.00 12,190.00 12,195.00 0.5K
14:45 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:46 12,185.00 12,190.00 12,185.00 12,190.00 0.1K
14:47 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
14:50 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:51 12,185.00 12,190.00 12,185.00 12,185.00 0.1K
14:52 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
14:53 12,182.00 12,185.00 12,182.00 12,185.00 0.1K
14:56 12,182.00 12,182.00 12,182.00 12,182.00 0.0K
14:57 12,182.00 12,185.00 12,180.00 12,185.00 0.1K
14:58 12,185.00 12,185.00 12,185.00 12,185.00 1.0K
14:59 12,185.00 12,190.00 12,185.00 12,185.00 0.1K
15:02 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
15:03 12,185.00 12,185.00 12,185.00 12,185.00 0.2K
15:04 12,190.00 12,190.00 12,185.00 12,185.00 0.0K
15:05 12,190.00 12,190.00 12,190.00 12,190.00 0.4K
15:06 12,190.00 12,190.00 12,190.00 12,190.00 0.7K
15:07 12,190.00 12,190.00 12,190.00 12,190.00 0.2K
15:08 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
15:12 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:13 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
15:15 12,185.00 12,185.00 12,180.00 12,180.00 0.2K
15:16 12,185.00 12,185.00 12,185.00 12,185.00 1.7K
15:17 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
15:18 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
15:19 12,185.00 12,200.00 12,180.00 12,200.00 0.1K
15:29 12,225.00 12,225.00 12,225.00 12,225.00 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