KB RISE 팔란티어고정테크100증권상장지수투자신탁(주식) (0047R0)

0047R0
🏛️ 대한민국 →
13,275.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
09:01 11,155.00 11,155.00 11,145.00 11,145.00 0.8K
09:02 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
09:03 11,145.00 11,145.00 11,140.00 11,140.00 0.2K
09:05 11,105.00 11,105.00 11,105.00 11,105.00 0.5K
09:07 11,095.00 11,095.00 11,095.00 11,095.00 0.6K
09:08 11,070.00 11,075.00 11,070.00 11,075.00 0.6K
09:09 11,090.00 11,090.00 11,090.00 11,090.00 0.9K
09:11 11,095.00 11,105.00 11,095.00 11,105.00 13.2K
09:12 11,097.00 11,105.00 11,097.00 11,097.00 16.2K
09:13 11,100.00 11,100.00 11,090.00 11,095.00 22.2K
09:14 11,090.00 11,095.00 11,090.00 11,095.00 8.0K
09:15 11,095.00 11,095.00 11,095.00 11,095.00 6.0K
09:16 11,095.00 11,095.00 11,095.00 11,095.00 0.4K
09:17 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
09:18 11,095.00 11,095.00 11,095.00 11,095.00 1.7K
09:19 11,100.00 11,100.00 11,095.00 11,095.00 0.4K
09:20 11,090.00 11,090.00 11,090.00 11,090.00 0.3K
09:21 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
09:22 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
09:23 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
09:24 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
09:25 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
09:27 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
09:28 11,095.00 11,100.00 11,095.00 11,100.00 1.5K
09:29 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
09:30 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
09:31 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
09:32 11,100.00 11,100.00 11,100.00 11,100.00 0.2K
09:33 11,105.00 11,105.00 11,105.00 11,105.00 0.8K
09:34 11,105.00 11,110.00 11,105.00 11,110.00 0.6K
09:35 11,125.00 11,170.00 11,125.00 11,170.00 1.0K
09:36 11,170.00 11,170.00 11,165.00 11,165.00 0.0K
09:37 11,142.00 11,142.00 11,125.00 11,125.00 0.0K
09:39 11,125.00 11,125.00 11,125.00 11,125.00 0.4K
09:40 11,160.00 11,160.00 11,150.00 11,150.00 0.2K
09:41 11,155.00 11,170.00 11,150.00 11,170.00 0.4K
09:42 11,170.00 11,170.00 11,170.00 11,170.00 0.4K
09:43 11,170.00 11,170.00 11,170.00 11,170.00 0.4K
09:44 11,165.00 11,170.00 11,165.00 11,170.00 0.2K
09:45 11,170.00 11,175.00 11,170.00 11,175.00 0.1K
09:46 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
09:47 11,175.00 11,175.00 11,175.00 11,175.00 0.1K
09:48 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:49 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
09:51 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:52 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
09:53 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
09:54 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
09:57 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
09:58 11,170.00 11,175.00 11,170.00 11,175.00 1.1K
10:01 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
10:04 11,125.00 11,125.00 11,125.00 11,125.00 0.7K
10:05 11,120.00 11,120.00 11,120.00 11,120.00 4.4K
10:07 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:08 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:10 11,125.00 11,125.00 11,125.00 11,125.00 3.3K
10:11 11,125.00 11,125.00 11,125.00 11,125.00 5.3K
10:12 11,125.00 11,125.00 11,125.00 11,125.00 2.7K
10:14 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:15 11,115.00 11,120.00 11,115.00 11,115.00 0.0K
10:16 11,120.00 11,125.00 11,120.00 11,125.00 1.4K
10:17 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:18 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:20 11,122.00 11,125.00 11,120.00 11,120.00 0.9K
10:22 11,120.00 11,125.00 11,120.00 11,125.00 0.8K
10:24 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:25 11,125.00 11,125.00 11,125.00 11,125.00 0.6K
10:28 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
10:30 11,150.00 11,175.00 11,150.00 11,175.00 0.0K
10:31 11,180.00 11,180.00 11,180.00 11,180.00 1.2K
10:32 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
10:33 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
10:34 11,175.00 11,175.00 11,175.00 11,175.00 0.0K
10:35 11,180.00 11,180.00 11,135.00 11,135.00 0.0K
10:36 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
10:37 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
10:38 11,170.00 11,170.00 11,130.00 11,130.00 0.2K
10:39 11,135.00 11,135.00 11,130.00 11,130.00 0.0K
10:44 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
10:45 11,180.00 11,180.00 11,130.00 11,130.00 0.0K
10:47 11,180.00 11,180.00 11,180.00 11,180.00 0.1K
10:48 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:49 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
10:51 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
10:55 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
10:56 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
10:57 11,130.00 11,130.00 11,130.00 11,130.00 1.0K
10:58 11,130.00 11,130.00 11,130.00 11,130.00 0.7K
11:04 11,130.00 11,130.00 11,130.00 11,130.00 1.5K
11:05 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
11:06 11,130.00 11,130.00 11,130.00 11,130.00 2.9K
11:07 11,130.00 11,135.00 11,130.00 11,130.00 5.1K
11:08 11,130.00 11,130.00 11,130.00 11,130.00 6.6K
11:09 11,130.00 11,130.00 11,125.00 11,125.00 1.5K
11:10 11,125.00 11,125.00 11,125.00 11,125.00 0.2K
11:11 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:12 11,125.00 11,125.00 11,125.00 11,125.00 1.0K
11:13 11,125.00 11,125.00 11,120.00 11,125.00 0.4K
11:14 11,125.00 11,125.00 11,115.00 11,115.00 0.1K
11:17 11,115.00 11,115.00 11,115.00 11,115.00 0.7K
11:20 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
11:22 11,115.00 11,115.00 11,115.00 11,115.00 0.2K
11:23 11,115.00 11,115.00 11,110.00 11,110.00 0.1K
11:24 11,110.00 11,110.00 11,110.00 11,110.00 0.2K
11:26 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
11:27 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
11:28 11,110.00 11,110.00 11,110.00 11,110.00 0.3K
11:29 11,110.00 11,110.00 11,110.00 11,110.00 0.1K
11:30 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:31 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:32 11,150.00 11,155.00 11,140.00 11,155.00 0.0K
11:33 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
11:34 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
11:36 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
11:37 11,155.00 11,155.00 11,105.00 11,105.00 0.0K
11:39 11,145.00 11,145.00 11,145.00 11,145.00 0.5K
11:46 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
11:47 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:49 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
11:50 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:51 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
11:52 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
12:01 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
12:03 11,100.00 11,100.00 11,095.00 11,095.00 0.0K
12:04 11,095.00 11,145.00 11,095.00 11,145.00 0.5K
12:06 11,140.00 11,140.00 11,095.00 11,095.00 0.2K
12:11 11,145.00 11,145.00 11,145.00 11,145.00 0.2K
12:16 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
12:19 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
12:20 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
12:21 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
12:25 11,145.00 11,145.00 11,145.00 11,145.00 0.2K
12:26 11,145.00 11,145.00 11,145.00 11,145.00 0.2K
12:27 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
12:33 11,145.00 11,145.00 11,140.00 11,140.00 0.0K
12:34 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
12:37 11,135.00 11,135.00 11,120.00 11,120.00 0.2K
12:38 11,120.00 11,120.00 11,120.00 11,120.00 0.6K
12:39 11,115.00 11,115.00 11,115.00 11,115.00 8.7K
12:41 11,115.00 11,115.00 11,110.00 11,110.00 1.8K
12:42 11,110.00 11,115.00 11,110.00 11,110.00 7.9K
12:43 11,110.00 11,115.00 11,110.00 11,110.00 3.5K
12:44 11,110.00 11,110.00 11,110.00 11,110.00 10.4K
12:45 11,110.00 11,110.00 11,105.00 11,105.00 5.2K
12:46 11,110.00 11,110.00 11,105.00 11,110.00 3.5K
12:47 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:48 11,105.00 11,110.00 11,105.00 11,110.00 0.8K
12:51 11,110.00 11,110.00 11,105.00 11,105.00 0.4K
12:57 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
13:04 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
13:06 11,115.00 11,115.00 11,115.00 11,115.00 2.1K
13:07 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:08 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:09 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:10 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:15 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
13:16 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
13:21 11,125.00 11,125.00 11,120.00 11,120.00 0.0K
13:27 11,140.00 11,145.00 11,140.00 11,145.00 0.0K
13:29 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
13:30 11,140.00 11,140.00 11,130.00 11,130.00 0.1K
13:31 11,145.00 11,145.00 11,145.00 11,145.00 0.2K
13:32 11,145.00 11,145.00 11,130.00 11,130.00 0.0K
13:34 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:35 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:36 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:37 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:39 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
13:40 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
13:41 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
13:42 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
13:45 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:49 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:50 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
13:51 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
13:52 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
13:53 11,140.00 11,140.00 11,140.00 11,140.00 0.8K
13:55 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
13:56 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
13:57 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
14:05 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:08 11,130.00 11,135.00 11,130.00 11,135.00 0.0K
14:12 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:14 11,140.00 11,140.00 11,140.00 11,140.00 0.7K
14:18 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
14:20 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
14:27 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
14:28 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
14:29 11,130.00 11,130.00 11,125.00 11,125.00 0.4K
14:35 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:37 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:38 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:39 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:43 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:44 11,142.00 11,142.00 11,140.00 11,140.00 0.0K
14:45 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:46 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:50 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
14:52 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
14:53 11,135.00 11,135.00 11,135.00 11,135.00 0.9K
14:54 11,130.00 11,130.00 11,130.00 11,130.00 0.5K
14:57 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:59 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
15:06 11,145.00 11,145.00 11,145.00 11,145.00 0.3K
15:08 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
15:10 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
15:12 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
15:18 11,135.00 11,140.00 11,135.00 11,140.00 0.0K
15:19 11,145.00 11,145.00 11,135.00 11,135.00 0.0K
15:29 11,145.00 11,145.00 11,145.00 11,145.00 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음