KB RISE Tesla Fixed Tech100 ETF (0047P0)

0047P0
🏛️ 韩国 →
13,175.00
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 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
09:02 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
09:03 10,720.00 10,720.00 10,720.00 10,720.00 0.1K
09:05 10,710.00 10,715.00 10,700.00 10,700.00 1.3K
09:07 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
09:08 10,700.00 10,700.00 10,700.00 10,700.00 0.0K
09:09 10,700.00 10,700.00 10,700.00 10,700.00 0.0K
09:10 10,700.00 10,700.00 10,695.00 10,700.00 0.1K
09:11 10,700.00 10,700.00 10,700.00 10,700.00 0.0K
09:12 10,695.00 10,700.00 10,695.00 10,695.00 4.2K
09:13 10,695.00 10,695.00 10,685.00 10,685.00 2.2K
09:14 10,680.00 10,695.00 10,680.00 10,695.00 2.2K
09:15 10,695.00 10,695.00 10,695.00 10,695.00 1.9K
09:16 10,695.00 10,700.00 10,695.00 10,700.00 0.0K
09:17 10,695.00 10,695.00 10,695.00 10,695.00 1.7K
09:19 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
09:20 10,695.00 10,695.00 10,695.00 10,695.00 5.7K
09:21 10,695.00 10,695.00 10,695.00 10,695.00 1.6K
09:22 10,695.00 10,695.00 10,695.00 10,695.00 2.0K
09:23 10,690.00 10,690.00 10,685.00 10,685.00 0.0K
09:24 10,690.00 10,690.00 10,690.00 10,690.00 1.7K
09:25 10,685.00 10,685.00 10,675.00 10,675.00 2.0K
09:26 10,675.00 10,675.00 10,675.00 10,675.00 1.7K
09:27 10,670.00 10,675.00 10,670.00 10,675.00 0.1K
09:28 10,665.00 10,665.00 10,665.00 10,665.00 0.0K
09:29 10,665.00 10,665.00 10,665.00 10,665.00 0.3K
09:30 10,675.00 10,675.00 10,670.00 10,675.00 0.0K
09:31 10,675.00 10,675.00 10,670.00 10,670.00 5.1K
09:32 10,675.00 10,675.00 10,675.00 10,675.00 6.8K
09:33 10,675.00 10,680.00 10,675.00 10,680.00 27.6K
09:36 10,685.00 10,690.00 10,685.00 10,690.00 0.0K
09:37 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:38 10,680.00 10,680.00 10,680.00 10,680.00 0.6K
09:39 10,680.00 10,680.00 10,680.00 10,680.00 0.1K
09:41 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:42 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:43 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
09:44 10,680.00 10,680.00 10,680.00 10,680.00 0.1K
09:45 10,680.00 10,685.00 10,680.00 10,685.00 17.9K
09:46 10,685.00 10,685.00 10,685.00 10,685.00 0.8K
09:47 10,685.00 10,685.00 10,680.00 10,680.00 0.0K
09:48 10,675.00 10,675.00 10,675.00 10,675.00 1.4K
09:49 10,675.00 10,675.00 10,675.00 10,675.00 0.7K
09:50 10,670.00 10,670.00 10,665.00 10,665.00 3.2K
09:52 10,670.00 10,670.00 10,670.00 10,670.00 16.0K
09:53 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
09:55 10,665.00 10,665.00 10,660.00 10,660.00 16.4K
09:56 10,665.00 10,665.00 10,660.00 10,660.00 2.1K
09:57 10,660.00 10,660.00 10,655.00 10,655.00 0.1K
09:58 10,655.00 10,655.00 10,655.00 10,655.00 2.0K
09:59 10,660.00 10,660.00 10,655.00 10,655.00 5.4K
10:00 10,655.00 10,660.00 10,655.00 10,660.00 7.9K
10:01 10,660.00 10,660.00 10,660.00 10,660.00 2.2K
10:02 10,660.00 10,660.00 10,660.00 10,660.00 3.7K
10:03 10,660.00 10,660.00 10,660.00 10,660.00 1.9K
10:04 10,655.00 10,655.00 10,655.00 10,655.00 2.2K
10:05 10,655.00 10,660.00 10,655.00 10,660.00 1.9K
10:06 10,655.00 10,655.00 10,655.00 10,655.00 0.7K
10:07 10,655.00 10,655.00 10,655.00 10,655.00 2.2K
10:08 10,660.00 10,660.00 10,660.00 10,660.00 1.9K
10:09 10,660.00 10,660.00 10,660.00 10,660.00 2.4K
10:11 10,660.00 10,660.00 10,655.00 10,655.00 1.9K
10:12 10,660.00 10,660.00 10,660.00 10,660.00 2.2K
10:13 10,660.00 10,665.00 10,655.00 10,655.00 2.2K
10:14 10,660.00 10,660.00 10,660.00 10,660.00 1.1K
10:15 10,665.00 10,665.00 10,665.00 10,665.00 4.5K
10:16 10,665.00 10,670.00 10,660.00 10,660.00 2.4K
10:17 10,665.00 10,675.00 10,665.00 10,675.00 3.7K
10:18 10,660.00 10,675.00 10,660.00 10,665.00 1.1K
10:19 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
10:24 10,665.00 10,665.00 10,665.00 10,665.00 0.5K
10:25 10,665.00 10,665.00 10,665.00 10,665.00 0.1K
10:27 10,670.00 10,670.00 10,665.00 10,665.00 13.6K
10:28 10,665.00 10,665.00 10,665.00 10,665.00 2.2K
10:29 10,665.00 10,665.00 10,660.00 10,660.00 2.6K
10:30 10,660.00 10,665.00 10,660.00 10,665.00 2.2K
10:31 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
10:32 10,665.00 10,670.00 10,665.00 10,665.00 1.9K
10:33 10,665.00 10,665.00 10,660.00 10,660.00 5.9K
10:34 10,665.00 10,665.00 10,665.00 10,665.00 3.8K
10:35 10,670.00 10,670.00 10,670.00 10,670.00 1.1K
10:36 10,667.00 10,667.00 10,667.00 10,667.00 11.1K
10:37 10,667.00 10,667.00 10,665.00 10,665.00 21.3K
10:38 10,665.00 10,665.00 10,665.00 10,665.00 5.3K
10:39 10,665.00 10,665.00 10,665.00 10,665.00 19.6K
10:40 10,667.00 10,670.00 10,667.00 10,667.00 12.6K
10:41 10,667.00 10,667.00 10,667.00 10,667.00 8.8K
10:42 10,667.00 10,675.00 10,667.00 10,675.00 15.0K
10:43 10,675.00 10,680.00 10,665.00 10,680.00 10.0K
10:47 10,675.00 10,675.00 10,665.00 10,665.00 0.0K
10:48 10,665.00 10,665.00 10,665.00 10,665.00 9.7K
10:49 10,665.00 10,665.00 10,665.00 10,665.00 2.2K
10:50 10,665.00 10,665.00 10,665.00 10,665.00 0.7K
10:52 10,665.00 10,665.00 10,665.00 10,665.00 3.6K
10:53 10,665.00 10,665.00 10,665.00 10,665.00 1.9K
10:54 10,665.00 10,665.00 10,665.00 10,665.00 2.2K
10:55 10,665.00 10,665.00 10,665.00 10,665.00 0.2K
10:57 10,665.00 10,665.00 10,665.00 10,665.00 4.3K
10:58 10,670.00 10,670.00 10,670.00 10,670.00 0.1K
10:59 10,670.00 10,670.00 10,665.00 10,670.00 0.3K
11:01 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
11:02 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
11:04 10,670.00 10,670.00 10,665.00 10,665.00 12.5K
11:06 10,665.00 10,665.00 10,665.00 10,665.00 2.4K
11:07 10,665.00 10,665.00 10,665.00 10,665.00 0.3K
11:09 10,665.00 10,665.00 10,665.00 10,665.00 4.3K
11:10 10,665.00 10,665.00 10,665.00 10,665.00 2.2K
11:11 10,665.00 10,665.00 10,665.00 10,665.00 0.5K
11:12 10,670.00 10,670.00 10,670.00 10,670.00 0.1K
11:13 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
11:19 10,680.00 10,680.00 10,675.00 10,675.00 0.2K
11:21 10,680.00 10,680.00 10,680.00 10,680.00 7.9K
11:22 10,680.00 10,680.00 10,675.00 10,675.00 10.1K
11:23 10,675.00 10,675.00 10,675.00 10,675.00 7.9K
11:24 10,675.00 10,675.00 10,675.00 10,675.00 3.6K
11:25 10,670.00 10,670.00 10,670.00 10,670.00 0.7K
11:31 10,675.00 10,675.00 10,675.00 10,675.00 0.1K
11:33 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
11:34 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
11:35 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
11:38 10,675.00 10,675.00 10,675.00 10,675.00 0.1K
11:41 10,675.00 10,675.00 10,675.00 10,675.00 0.0K
11:42 10,675.00 10,675.00 10,675.00 10,675.00 0.7K
11:55 10,675.00 10,675.00 10,675.00 10,675.00 0.3K
11:56 10,675.00 10,675.00 10,675.00 10,675.00 0.3K
12:00 10,680.00 10,680.00 10,680.00 10,680.00 0.0K
12:05 10,675.00 10,675.00 10,675.00 10,675.00 0.6K
12:08 10,670.00 10,670.00 10,670.00 10,670.00 0.0K
12:10 10,675.00 10,675.00 10,675.00 10,675.00 0.5K
12:22 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
12:24 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
12:26 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
12:27 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
12:31 10,685.00 10,685.00 10,685.00 10,685.00 0.2K
12:34 10,685.00 10,685.00 10,685.00 10,685.00 0.5K
12:36 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
12:37 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
12:38 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
12:49 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
12:53 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
12:56 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
13:08 10,705.00 10,705.00 10,700.00 10,700.00 8.4K
13:09 10,700.00 10,700.00 10,700.00 10,700.00 35.0K
13:10 10,700.00 10,700.00 10,700.00 10,700.00 110.0K
13:11 10,700.00 10,700.00 10,700.00 10,700.00 11.2K
13:14 10,705.00 10,705.00 10,700.00 10,700.00 6.2K
13:18 10,705.00 10,705.00 10,705.00 10,705.00 0.0K
13:19 10,700.00 10,700.00 10,700.00 10,700.00 9.1K
13:20 10,695.00 10,700.00 10,690.00 10,700.00 0.4K
13:22 10,700.00 10,700.00 10,700.00 10,700.00 4.7K
13:23 10,700.00 10,700.00 10,700.00 10,700.00 0.1K
13:24 10,700.00 10,700.00 10,700.00 10,700.00 3.7K
13:26 10,705.00 10,705.00 10,705.00 10,705.00 1.5K
13:29 10,700.00 10,700.00 10,700.00 10,700.00 0.3K
13:32 10,700.00 10,700.00 10,700.00 10,700.00 0.0K
13:36 10,700.00 10,700.00 10,700.00 10,700.00 0.5K
13:37 10,700.00 10,700.00 10,700.00 10,700.00 15.1K
13:38 10,700.00 10,700.00 10,700.00 10,700.00 21.2K
13:39 10,700.00 10,700.00 10,700.00 10,700.00 2.3K
13:40 10,700.00 10,700.00 10,700.00 10,700.00 1.1K
13:41 10,700.00 10,700.00 10,700.00 10,700.00 1.2K
13:42 10,700.00 10,700.00 10,700.00 10,700.00 2.3K
13:43 10,700.00 10,700.00 10,700.00 10,700.00 1.1K
13:44 10,700.00 10,700.00 10,695.00 10,695.00 2.8K
13:45 10,695.00 10,695.00 10,695.00 10,695.00 1.2K
13:46 10,695.00 10,695.00 10,695.00 10,695.00 2.3K
13:47 10,695.00 10,695.00 10,695.00 10,695.00 1.1K
13:48 10,700.00 10,700.00 10,700.00 10,700.00 1.2K
13:49 10,700.00 10,700.00 10,700.00 10,700.00 2.3K
13:50 10,700.00 10,700.00 10,695.00 10,695.00 1.1K
13:51 10,700.00 10,700.00 10,700.00 10,700.00 2.3K
13:52 10,700.00 10,700.00 10,700.00 10,700.00 1.2K
13:53 10,695.00 10,695.00 10,695.00 10,695.00 2.3K
13:54 10,695.00 10,695.00 10,695.00 10,695.00 1.1K
13:55 10,695.00 10,695.00 10,695.00 10,695.00 2.3K
13:56 10,695.00 10,695.00 10,695.00 10,695.00 1.3K
13:57 10,690.00 10,695.00 10,690.00 10,690.00 1.3K
13:58 10,690.00 10,695.00 10,690.00 10,695.00 2.3K
13:59 10,690.00 10,690.00 10,690.00 10,690.00 1.3K
14:00 10,695.00 10,695.00 10,690.00 10,690.00 2.3K
14:01 10,690.00 10,690.00 10,690.00 10,690.00 1.1K
14:02 10,690.00 10,690.00 10,690.00 10,690.00 2.4K
14:03 10,685.00 10,690.00 10,685.00 10,690.00 1.2K
14:04 10,690.00 10,690.00 10,690.00 10,690.00 1.2K
14:05 10,685.00 10,690.00 10,685.00 10,690.00 2.3K
14:06 10,690.00 10,690.00 10,690.00 10,690.00 1.2K
14:07 10,685.00 10,685.00 10,685.00 10,685.00 2.3K
14:08 10,685.00 10,685.00 10,685.00 10,685.00 1.1K
14:09 10,685.00 10,685.00 10,685.00 10,685.00 2.3K
14:10 10,685.00 10,685.00 10,685.00 10,685.00 1.2K
14:11 10,685.00 10,685.00 10,685.00 10,685.00 2.3K
14:12 10,685.00 10,685.00 10,685.00 10,685.00 1.1K
14:13 10,680.00 10,685.00 10,680.00 10,685.00 1.2K
14:14 10,685.00 10,685.00 10,685.00 10,685.00 2.3K
14:15 10,685.00 10,685.00 10,685.00 10,685.00 1.1K
14:16 10,685.00 10,685.00 10,685.00 10,685.00 2.3K
14:17 10,685.00 10,685.00 10,685.00 10,685.00 1.3K
14:18 10,685.00 10,690.00 10,685.00 10,690.00 3.3K
14:19 10,690.00 10,690.00 10,690.00 10,690.00 1.1K
14:20 10,690.00 10,690.00 10,690.00 10,690.00 1.2K
14:21 10,690.00 10,690.00 10,690.00 10,690.00 2.3K
14:22 10,690.00 10,690.00 10,690.00 10,690.00 1.2K
14:23 10,690.00 10,690.00 10,690.00 10,690.00 2.3K
14:24 10,695.00 10,695.00 10,695.00 10,695.00 1.3K
14:25 10,695.00 10,695.00 10,690.00 10,695.00 2.9K
14:26 10,695.00 10,695.00 10,695.00 10,695.00 1.1K
14:27 10,695.00 10,695.00 10,695.00 10,695.00 2.3K
14:30 10,690.00 10,690.00 10,685.00 10,685.00 4.8K
14:31 10,690.00 10,690.00 10,690.00 10,690.00 1.6K
14:32 10,685.00 10,690.00 10,685.00 10,690.00 1.9K
14:33 10,690.00 10,690.00 10,690.00 10,690.00 1.6K
14:34 10,685.00 10,690.00 10,685.00 10,690.00 1.7K
14:35 10,690.00 10,690.00 10,685.00 10,685.00 1.9K
14:36 10,685.00 10,690.00 10,680.00 10,685.00 4.7K
14:37 10,690.00 10,690.00 10,690.00 10,690.00 2.1K
14:39 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
14:46 10,690.00 10,695.00 10,690.00 10,695.00 0.1K
14:48 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:49 10,690.00 10,690.00 10,690.00 10,690.00 20.4K
14:51 10,690.00 10,690.00 10,690.00 10,690.00 0.0K
14:54 10,690.00 10,695.00 10,690.00 10,695.00 0.1K
14:55 10,695.00 10,695.00 10,695.00 10,695.00 0.0K
14:56 10,690.00 10,690.00 10,690.00 10,690.00 11.9K
14:57 10,690.00 10,690.00 10,690.00 10,690.00 1.5K
14:58 10,690.00 10,690.00 10,690.00 10,690.00 2.4K
14:59 10,690.00 10,690.00 10,690.00 10,690.00 1.7K
15:00 10,690.00 10,690.00 10,690.00 10,690.00 1.6K
15:01 10,690.00 10,690.00 10,685.00 10,685.00 1.6K
15:02 10,685.00 10,685.00 10,680.00 10,680.00 1.7K
15:03 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:04 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:05 10,685.00 10,685.00 10,685.00 10,685.00 2.5K
15:06 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:07 10,685.00 10,685.00 10,685.00 10,685.00 1.7K
15:08 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:09 10,685.00 10,690.00 10,685.00 10,690.00 1.6K
15:10 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:11 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:12 10,685.00 10,685.00 10,680.00 10,680.00 1.6K
15:13 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:14 10,685.00 10,685.00 10,685.00 10,685.00 1.6K
15:15 10,680.00 10,685.00 10,680.00 10,685.00 2.4K
15:16 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
15:17 10,685.00 10,685.00 10,685.00 10,685.00 0.0K
15:18 10,680.00 10,680.00 10,680.00 10,680.00 0.5K
15:29 10,690.00 10,690.00 10,690.00 10,690.00 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据