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 13,315.00 13,315.00 13,310.00 13,310.00 0.8K
09:01 13,315.00 13,315.00 13,300.00 13,300.00 2.2K
09:02 13,295.00 13,295.00 13,295.00 13,295.00 1.4K
09:03 13,295.00 13,320.00 13,295.00 13,320.00 2.1K
09:04 13,300.00 13,300.00 13,300.00 13,300.00 1.0K
09:05 13,300.00 13,320.00 13,300.00 13,320.00 0.8K
09:06 13,320.00 13,320.00 13,320.00 13,320.00 0.0K
09:07 13,315.00 13,315.00 13,315.00 13,315.00 0.3K
09:08 13,315.00 13,315.00 13,315.00 13,315.00 0.4K
09:09 13,315.00 13,315.00 13,305.00 13,305.00 8.4K
09:10 13,310.00 13,310.00 13,307.00 13,307.00 0.1K
09:11 13,305.00 13,305.00 13,305.00 13,305.00 0.4K
09:12 13,305.00 13,310.00 13,305.00 13,305.00 0.3K
09:13 13,305.00 13,315.00 13,305.00 13,310.00 0.2K
09:14 13,315.00 13,315.00 13,315.00 13,315.00 0.7K
09:15 13,315.00 13,315.00 13,315.00 13,315.00 0.6K
09:16 13,310.00 13,315.00 13,310.00 13,315.00 0.2K
09:17 13,315.00 13,330.00 13,315.00 13,330.00 2.7K
09:18 13,325.00 13,325.00 13,325.00 13,325.00 1.0K
09:19 13,325.00 13,330.00 13,325.00 13,330.00 0.6K
09:20 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
09:21 13,310.00 13,310.00 13,310.00 13,310.00 0.6K
09:23 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
09:24 13,310.00 13,330.00 13,310.00 13,310.00 1.2K
09:26 13,330.00 13,330.00 13,330.00 13,330.00 0.1K
09:27 13,325.00 13,325.00 13,325.00 13,325.00 0.3K
09:28 13,330.00 13,330.00 13,320.00 13,325.00 1.1K
09:29 13,325.00 13,325.00 13,325.00 13,325.00 0.0K
09:30 13,325.00 13,325.00 13,325.00 13,325.00 0.3K
09:31 13,325.00 13,340.00 13,325.00 13,340.00 0.3K
09:32 13,340.00 13,340.00 13,335.00 13,340.00 0.2K
09:33 13,340.00 13,340.00 13,330.00 13,330.00 0.7K
09:34 13,325.00 13,330.00 13,310.00 13,330.00 0.2K
09:35 13,330.00 13,330.00 13,330.00 13,330.00 0.2K
09:36 13,330.00 13,330.00 13,325.00 13,330.00 0.0K
09:37 13,330.00 13,330.00 13,330.00 13,330.00 0.0K
09:38 13,330.00 13,330.00 13,325.00 13,325.00 0.2K
09:39 13,325.00 13,330.00 13,325.00 13,330.00 0.5K
09:40 13,330.00 13,330.00 13,325.00 13,325.00 0.0K
09:41 13,325.00 13,325.00 13,325.00 13,325.00 0.0K
09:42 13,325.00 13,325.00 13,325.00 13,325.00 0.0K
09:43 13,325.00 13,325.00 13,325.00 13,325.00 0.0K
09:44 13,330.00 13,330.00 13,315.00 13,330.00 1.2K
09:45 13,330.00 13,330.00 13,330.00 13,330.00 0.0K
09:46 13,330.00 13,330.00 13,315.00 13,330.00 1.8K
09:47 13,330.00 13,330.00 13,330.00 13,330.00 0.3K
09:48 13,330.00 13,330.00 13,330.00 13,330.00 0.1K
09:49 13,330.00 13,330.00 13,330.00 13,330.00 0.9K
09:50 13,325.00 13,325.00 13,325.00 13,325.00 0.0K
09:51 13,325.00 13,325.00 13,320.00 13,320.00 0.1K
09:52 13,310.00 13,310.00 13,310.00 13,310.00 0.6K
09:54 13,310.00 13,310.00 13,310.00 13,310.00 0.9K
09:55 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
09:57 13,310.00 13,325.00 13,310.00 13,325.00 0.0K
09:58 13,325.00 13,325.00 13,325.00 13,325.00 0.0K
09:59 13,320.00 13,320.00 13,320.00 13,320.00 0.0K
10:02 13,320.00 13,325.00 13,310.00 13,310.00 13.8K
10:03 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:04 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:05 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
10:06 13,310.00 13,315.00 13,310.00 13,310.00 0.1K
10:07 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
10:08 13,310.00 13,315.00 13,310.00 13,315.00 1.2K
10:09 13,315.00 13,315.00 13,310.00 13,310.00 0.1K
10:10 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:12 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
10:13 13,315.00 13,315.00 13,310.00 13,310.00 1.1K
10:14 13,315.00 13,315.00 13,310.00 13,310.00 0.1K
10:15 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
10:16 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
10:17 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
10:18 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:19 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:20 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:21 13,315.00 13,315.00 13,315.00 13,315.00 0.2K
10:22 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:23 13,315.00 13,315.00 13,310.00 13,310.00 0.1K
10:24 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
10:25 13,315.00 13,315.00 13,305.00 13,310.00 0.4K
10:26 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:27 13,315.00 13,320.00 13,310.00 13,320.00 0.4K
10:28 13,320.00 13,320.00 13,320.00 13,320.00 0.0K
10:29 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:30 13,310.00 13,315.00 13,310.00 13,315.00 0.4K
10:31 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:32 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
10:33 13,320.00 13,320.00 13,320.00 13,320.00 0.2K
10:34 13,320.00 13,320.00 13,310.00 13,315.00 0.2K
10:35 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
10:36 13,315.00 13,320.00 13,315.00 13,320.00 0.0K
10:37 13,320.00 13,320.00 13,315.00 13,315.00 0.0K
10:38 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:39 13,310.00 13,310.00 13,310.00 13,310.00 7.5K
10:40 13,310.00 13,310.00 13,305.00 13,305.00 4.5K
10:41 13,305.00 13,305.00 13,305.00 13,305.00 1.0K
10:42 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:43 13,305.00 13,305.00 13,305.00 13,305.00 0.9K
10:44 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
10:45 13,305.00 13,305.00 13,305.00 13,305.00 0.6K
10:46 13,305.00 13,305.00 13,305.00 13,305.00 0.4K
10:47 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:49 13,305.00 13,305.00 13,305.00 13,305.00 0.2K
10:50 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:51 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
10:52 13,300.00 13,305.00 13,300.00 13,300.00 0.3K
10:53 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:54 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:55 13,315.00 13,315.00 13,310.00 13,315.00 0.4K
10:56 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
10:58 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
10:59 13,310.00 13,310.00 13,305.00 13,310.00 0.1K
11:00 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
11:01 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:02 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:03 13,315.00 13,315.00 13,315.00 13,315.00 0.4K
11:04 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
11:06 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:11 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:14 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
11:15 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:18 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:19 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
11:20 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
11:21 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
11:23 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:24 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:26 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:27 13,315.00 13,315.00 13,310.00 13,315.00 0.0K
11:28 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:29 13,310.00 13,310.00 13,310.00 13,310.00 0.2K
11:30 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:31 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:32 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:33 13,315.00 13,315.00 13,310.00 13,315.00 1.1K
11:35 13,310.00 13,310.00 13,310.00 13,310.00 0.8K
11:37 13,310.00 13,315.00 13,310.00 13,310.00 0.6K
11:38 13,315.00 13,315.00 13,315.00 13,315.00 0.2K
11:39 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:40 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:41 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:42 13,312.00 13,312.00 13,310.00 13,310.00 0.4K
11:44 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
11:46 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
11:47 13,305.00 13,315.00 13,305.00 13,315.00 0.2K
11:48 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
11:49 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
11:51 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
11:53 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
11:56 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
11:57 13,315.00 13,315.00 13,315.00 13,315.00 0.5K
11:59 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:01 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:02 13,310.00 13,320.00 13,310.00 13,315.00 0.4K
12:03 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:05 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:07 13,310.00 13,310.00 13,305.00 13,305.00 0.0K
12:08 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
12:13 13,315.00 13,315.00 13,315.00 13,315.00 1.8K
12:14 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
12:20 13,320.00 13,320.00 13,320.00 13,320.00 0.0K
12:22 13,320.00 13,320.00 13,315.00 13,315.00 0.4K
12:28 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:30 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:34 13,315.00 13,315.00 13,310.00 13,310.00 2.5K
12:35 13,305.00 13,305.00 13,305.00 13,305.00 6.4K
12:36 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:40 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:41 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
12:43 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
12:44 13,315.00 13,315.00 13,305.00 13,305.00 0.2K
12:45 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
12:46 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
12:47 13,315.00 13,315.00 13,305.00 13,305.00 0.1K
12:48 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
12:49 13,315.00 13,315.00 13,315.00 13,315.00 0.5K
12:54 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
12:55 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
12:56 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
12:58 13,315.00 13,315.00 13,315.00 13,315.00 0.2K
12:59 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:01 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:02 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
13:03 13,315.00 13,315.00 13,310.00 13,315.00 0.1K
13:04 13,315.00 13,315.00 13,310.00 13,310.00 0.4K
13:05 13,315.00 13,315.00 13,315.00 13,315.00 0.4K
13:06 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:07 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:09 13,315.00 13,315.00 13,315.00 13,315.00 0.2K
13:11 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:12 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:13 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:14 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:15 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:16 13,315.00 13,315.00 13,310.00 13,315.00 0.5K
13:17 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:19 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:20 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:22 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:23 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:24 13,310.00 13,310.00 13,310.00 13,310.00 1.1K
13:25 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
13:27 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:28 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
13:30 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:31 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:32 13,315.00 13,315.00 13,310.00 13,310.00 0.1K
13:33 13,305.00 13,305.00 13,305.00 13,305.00 0.8K
13:34 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
13:36 13,305.00 13,305.00 13,300.00 13,300.00 0.2K
13:38 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
13:39 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
13:40 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:41 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
13:42 13,315.00 13,315.00 13,310.00 13,315.00 0.0K
13:43 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
13:44 13,315.00 13,315.00 13,315.00 13,315.00 0.2K
13:45 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
13:46 13,310.00 13,312.00 13,310.00 13,310.00 0.2K
13:47 13,305.00 13,305.00 13,305.00 13,305.00 0.2K
13:49 13,305.00 13,305.00 13,300.00 13,300.00 1.0K
13:52 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
13:56 13,310.00 13,310.00 13,310.00 13,310.00 0.5K
13:57 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
13:59 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:00 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:01 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
14:02 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:03 13,310.00 13,310.00 13,310.00 13,310.00 1.0K
14:04 13,310.00 13,310.00 13,310.00 13,310.00 4.6K
14:05 13,305.00 13,305.00 13,300.00 13,300.00 0.5K
14:08 13,305.00 13,305.00 13,305.00 13,305.00 0.6K
14:12 13,310.00 13,310.00 13,305.00 13,305.00 0.1K
14:13 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
14:14 13,310.00 13,310.00 13,305.00 13,305.00 0.0K
14:15 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:16 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
14:17 13,310.00 13,310.00 13,300.00 13,300.00 0.6K
14:18 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
14:19 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
14:20 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
14:21 13,300.00 13,300.00 13,300.00 13,300.00 0.0K
14:23 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
14:25 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:29 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:30 13,310.00 13,315.00 13,310.00 13,315.00 0.1K
14:31 13,315.00 13,315.00 13,310.00 13,310.00 0.1K
14:32 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:33 13,305.00 13,305.00 13,300.00 13,300.00 0.0K
14:35 13,300.00 13,310.00 13,300.00 13,310.00 0.1K
14:36 13,310.00 13,315.00 13,310.00 13,315.00 0.2K
14:37 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
14:38 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
14:41 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:42 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
14:43 13,310.00 13,315.00 13,310.00 13,315.00 0.0K
14:44 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
14:45 13,315.00 13,315.00 13,305.00 13,305.00 0.1K
14:50 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:51 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:52 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
14:53 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:54 13,300.00 13,300.00 13,300.00 13,300.00 0.2K
14:56 13,300.00 13,300.00 13,300.00 13,300.00 0.1K
14:57 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:58 13,305.00 13,305.00 13,305.00 13,305.00 0.0K
14:59 13,305.00 13,305.00 13,305.00 13,305.00 0.6K
15:01 13,310.00 13,315.00 13,310.00 13,315.00 0.5K
15:02 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
15:03 13,310.00 13,310.00 13,310.00 13,310.00 0.2K
15:04 13,305.00 13,310.00 13,305.00 13,310.00 0.1K
15:05 13,315.00 13,315.00 13,310.00 13,310.00 0.0K
15:06 13,305.00 13,310.00 13,305.00 13,310.00 1.0K
15:07 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
15:08 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
15:09 13,310.00 13,310.00 13,310.00 13,310.00 0.1K
15:10 13,315.00 13,315.00 13,305.00 13,305.00 0.0K
15:11 13,305.00 13,305.00 13,305.00 13,305.00 0.1K
15:12 13,305.00 13,315.00 13,305.00 13,315.00 2.1K
15:13 13,315.00 13,315.00 13,315.00 13,315.00 0.1K
15:14 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
15:15 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
15:16 13,310.00 13,310.00 13,310.00 13,310.00 0.0K
15:17 13,310.00 13,320.00 13,310.00 13,320.00 0.2K
15:18 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
15:19 13,315.00 13,315.00 13,315.00 13,315.00 0.0K
15:29 13,315.00 13,315.00 13,315.00 13,315.00 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据