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 13,160.00 13,160.00 13,015.00 13,035.00 1.3K
09:03 13,075.00 13,075.00 13,075.00 13,075.00 0.0K
09:04 13,075.00 13,075.00 13,075.00 13,075.00 0.0K
09:05 13,075.00 13,075.00 13,075.00 13,075.00 0.0K
09:06 13,100.00 13,100.00 13,095.00 13,095.00 0.4K
09:07 13,085.00 13,085.00 13,085.00 13,085.00 0.1K
09:08 13,095.00 13,095.00 13,090.00 13,095.00 12.6K
09:09 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
09:10 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
09:12 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
09:15 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:18 13,110.00 13,115.00 13,110.00 13,115.00 0.6K
09:19 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
09:21 13,115.00 13,120.00 13,115.00 13,120.00 0.2K
09:22 13,115.00 13,115.00 13,112.00 13,112.00 0.1K
09:23 13,112.00 13,112.00 13,112.00 13,112.00 0.0K
09:25 13,110.00 13,120.00 13,110.00 13,120.00 0.6K
09:26 13,115.00 13,115.00 13,110.00 13,110.00 1.1K
09:27 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:28 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:30 13,120.00 13,120.00 13,105.00 13,120.00 7.3K
09:31 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:32 13,120.00 13,125.00 13,120.00 13,125.00 0.1K
09:33 13,125.00 13,125.00 13,120.00 13,120.00 0.2K
09:34 13,120.00 13,120.00 13,112.00 13,112.00 0.0K
09:35 13,120.00 13,120.00 13,120.00 13,120.00 0.1K
09:36 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
09:37 13,120.00 13,120.00 13,115.00 13,115.00 0.3K
09:38 13,115.00 13,115.00 13,115.00 13,115.00 0.1K
09:39 13,110.00 13,115.00 13,110.00 13,115.00 0.0K
09:40 13,115.00 13,115.00 13,110.00 13,110.00 0.1K
09:41 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
09:43 13,105.00 13,115.00 13,105.00 13,115.00 0.1K
09:44 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:45 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:46 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:47 13,110.00 13,110.00 13,110.00 13,110.00 0.1K
09:48 13,110.00 13,110.00 13,110.00 13,110.00 0.1K
09:49 13,110.00 13,110.00 13,110.00 13,110.00 0.3K
09:50 13,110.00 13,110.00 13,110.00 13,110.00 0.1K
09:51 13,110.00 13,110.00 13,110.00 13,110.00 0.1K
09:52 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:53 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:54 13,110.00 13,110.00 13,110.00 13,110.00 0.3K
09:56 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
09:57 13,105.00 13,105.00 13,100.00 13,100.00 0.7K
09:58 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
09:59 13,110.00 13,110.00 13,110.00 13,110.00 0.7K
10:00 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
10:04 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
10:05 13,100.00 13,105.00 13,100.00 13,105.00 7.2K
10:07 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
10:08 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
10:09 13,095.00 13,095.00 13,095.00 13,095.00 0.7K
10:10 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
10:11 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
10:12 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
10:13 13,090.00 13,090.00 13,090.00 13,090.00 10.1K
10:14 13,080.00 13,100.00 13,080.00 13,100.00 0.0K
10:15 13,100.00 13,100.00 13,095.00 13,095.00 0.0K
10:16 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
10:17 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
10:18 13,100.00 13,100.00 13,100.00 13,100.00 0.4K
10:20 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
10:23 13,100.00 13,100.00 13,100.00 13,100.00 0.2K
10:24 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
10:25 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
10:27 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
10:29 13,100.00 13,100.00 13,100.00 13,100.00 1.0K
10:30 13,100.00 13,100.00 13,095.00 13,095.00 1.0K
10:31 13,100.00 13,100.00 13,095.00 13,095.00 0.0K
10:33 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
10:34 13,095.00 13,095.00 13,095.00 13,095.00 0.2K
10:35 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
10:36 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
10:37 13,095.00 13,095.00 13,095.00 13,095.00 0.2K
10:38 13,095.00 13,095.00 13,090.00 13,095.00 0.0K
10:39 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
10:41 13,095.00 13,095.00 13,090.00 13,090.00 0.2K
10:43 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
10:44 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
10:45 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
10:46 13,085.00 13,085.00 13,085.00 13,085.00 1.1K
10:48 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
10:51 13,075.00 13,075.00 13,075.00 13,075.00 1.1K
10:52 13,075.00 13,075.00 13,075.00 13,075.00 0.0K
10:54 13,080.00 13,080.00 13,080.00 13,080.00 0.0K
11:01 13,075.00 13,075.00 13,075.00 13,075.00 0.3K
11:02 13,080.00 13,080.00 13,080.00 13,080.00 0.4K
11:03 13,080.00 13,080.00 13,080.00 13,080.00 0.0K
11:05 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:06 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:09 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:11 13,085.00 13,090.00 13,085.00 13,090.00 0.9K
11:12 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
11:13 13,085.00 13,085.00 13,085.00 13,085.00 0.4K
11:17 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:21 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:22 13,080.00 13,080.00 13,080.00 13,080.00 0.0K
11:26 13,075.00 13,075.00 13,075.00 13,075.00 0.2K
11:27 13,080.00 13,085.00 13,080.00 13,085.00 0.2K
11:28 13,070.00 13,070.00 13,070.00 13,070.00 0.2K
11:30 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:31 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:32 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:33 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
11:34 13,080.00 13,080.00 13,065.00 13,080.00 0.6K
11:35 13,085.00 13,085.00 13,065.00 13,065.00 0.4K
11:37 13,065.00 13,090.00 13,065.00 13,090.00 0.0K
11:38 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
11:41 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
11:48 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
11:50 13,070.00 13,070.00 13,070.00 13,070.00 0.0K
11:54 13,070.00 13,070.00 13,070.00 13,070.00 0.2K
12:02 13,080.00 13,080.00 13,080.00 13,080.00 0.1K
12:03 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
12:05 13,085.00 13,085.00 13,085.00 13,085.00 1.5K
12:08 13,085.00 13,085.00 13,075.00 13,075.00 0.2K
12:12 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:13 13,090.00 13,090.00 13,090.00 13,090.00 0.1K
12:14 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:15 13,090.00 13,090.00 13,090.00 13,090.00 0.2K
12:20 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:22 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:27 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
12:28 13,087.00 13,087.00 13,085.00 13,085.00 0.1K
12:30 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
12:32 13,085.00 13,085.00 13,085.00 13,085.00 0.0K
12:33 13,080.00 13,080.00 13,080.00 13,080.00 0.0K
12:36 13,085.00 13,085.00 13,085.00 13,085.00 0.1K
12:39 13,085.00 13,085.00 13,085.00 13,085.00 0.1K
12:40 13,090.00 13,090.00 13,090.00 13,090.00 0.3K
12:45 13,090.00 13,090.00 13,090.00 13,090.00 0.5K
12:52 13,095.00 13,095.00 13,095.00 13,095.00 0.1K
12:53 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
12:54 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:00 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:01 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:05 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
13:06 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:09 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
13:10 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:11 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:13 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:16 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:21 13,095.00 13,095.00 13,095.00 13,095.00 0.7K
13:22 13,090.00 13,100.00 13,090.00 13,100.00 0.0K
13:24 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:26 13,100.00 13,100.00 13,095.00 13,095.00 0.0K
13:30 13,090.00 13,090.00 13,090.00 13,090.00 0.0K
13:40 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
13:42 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:43 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
13:44 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:45 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:48 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:50 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
13:58 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
14:05 13,100.00 13,100.00 13,100.00 13,100.00 0.4K
14:06 13,100.00 13,100.00 13,100.00 13,100.00 0.5K
14:07 13,100.00 13,100.00 13,100.00 13,100.00 0.0K
14:08 13,095.00 13,095.00 13,095.00 13,095.00 0.0K
14:10 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
14:11 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
14:16 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
14:18 13,105.00 13,105.00 13,105.00 13,105.00 0.0K
14:19 13,095.00 13,095.00 13,095.00 13,095.00 0.4K
14:32 13,100.00 13,100.00 13,100.00 13,100.00 0.1K
14:36 13,105.00 13,105.00 13,105.00 13,105.00 0.2K
14:38 13,105.00 13,105.00 13,105.00 13,105.00 0.1K
14:39 13,102.00 13,102.00 13,100.00 13,100.00 0.1K
14:43 13,105.00 13,105.00 13,100.00 13,105.00 0.1K
14:44 13,110.00 13,110.00 13,110.00 13,110.00 0.4K
14:45 13,110.00 13,110.00 13,110.00 13,110.00 0.1K
14:46 13,110.00 13,110.00 13,110.00 13,110.00 0.5K
14:47 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
14:49 13,115.00 13,115.00 13,115.00 13,115.00 0.3K
14:50 13,115.00 13,115.00 13,110.00 13,110.00 0.1K
14:53 13,115.00 13,115.00 13,115.00 13,115.00 0.1K
14:54 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
14:56 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
14:58 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
14:59 13,115.00 13,115.00 13,115.00 13,115.00 0.3K
15:03 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
15:04 13,115.00 13,115.00 13,115.00 13,115.00 0.1K
15:08 13,115.00 13,115.00 13,115.00 13,115.00 0.1K
15:10 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
15:14 13,110.00 13,115.00 13,110.00 13,115.00 0.7K
15:16 13,110.00 13,110.00 13,110.00 13,110.00 0.0K
15:18 13,120.00 13,120.00 13,110.00 13,110.00 0.0K
15:19 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:29 13,160.00 13,160.00 13,160.00 13,160.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据