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 11,270.00 11,270.00 11,185.00 11,185.00 0.2K
09:01 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:03 11,245.00 11,245.00 11,225.00 11,225.00 0.6K
09:04 11,220.00 11,220.00 11,180.00 11,185.00 0.1K
09:06 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:09 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:10 11,220.00 11,220.00 11,220.00 11,220.00 1.1K
09:11 11,220.00 11,220.00 11,215.00 11,215.00 11.2K
09:12 11,215.00 11,215.00 11,215.00 11,215.00 3.1K
09:13 11,212.00 11,220.00 11,212.00 11,220.00 7.3K
09:14 11,215.00 11,232.00 11,210.00 11,230.00 5.5K
09:15 11,225.00 11,225.00 11,225.00 11,225.00 2.4K
09:16 11,240.00 11,255.00 11,225.00 11,225.00 1.0K
09:17 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
09:18 11,215.00 11,215.00 11,215.00 11,215.00 0.9K
09:19 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
09:20 11,220.00 11,220.00 11,215.00 11,215.00 0.1K
09:21 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
09:23 11,225.00 11,230.00 11,225.00 11,230.00 0.0K
09:24 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
09:25 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
09:26 11,230.00 11,230.00 11,210.00 11,210.00 1.8K
09:28 11,220.00 11,230.00 11,220.00 11,230.00 0.2K
09:29 11,225.00 11,237.00 11,225.00 11,225.00 28.7K
09:30 11,225.00 11,250.00 11,225.00 11,225.00 6.1K
09:31 11,225.00 11,225.00 11,220.00 11,220.00 0.1K
09:32 11,215.00 11,220.00 11,215.00 11,220.00 1.1K
09:33 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
09:34 11,220.00 11,220.00 11,220.00 11,220.00 0.3K
09:35 11,220.00 11,225.00 11,220.00 11,225.00 0.5K
09:36 11,225.00 11,250.00 11,225.00 11,250.00 0.3K
09:37 11,250.00 11,275.00 11,250.00 11,270.00 0.2K
09:38 11,250.00 11,260.00 11,250.00 11,255.00 0.6K
09:39 11,227.00 11,227.00 11,227.00 11,227.00 0.0K
09:40 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
09:41 11,227.00 11,227.00 11,227.00 11,227.00 0.1K
09:42 11,227.00 11,227.00 11,220.00 11,220.00 0.1K
09:43 11,227.00 11,240.00 11,227.00 11,240.00 0.0K
09:44 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:46 11,240.00 11,255.00 11,240.00 11,255.00 0.7K
09:47 11,255.00 11,255.00 11,225.00 11,225.00 0.1K
09:48 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
09:49 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
09:50 11,225.00 11,260.00 11,225.00 11,260.00 0.5K
09:51 11,235.00 11,265.00 11,235.00 11,265.00 0.5K
09:52 11,250.00 11,250.00 11,250.00 11,250.00 0.1K
09:53 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
09:54 11,240.00 11,250.00 11,240.00 11,250.00 1.0K
09:55 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
09:56 11,250.00 11,255.00 11,250.00 11,255.00 0.0K
09:57 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:58 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
10:00 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
10:01 11,255.00 11,255.00 11,255.00 11,255.00 0.1K
10:02 11,260.00 11,260.00 11,255.00 11,255.00 1.2K
10:03 11,215.00 11,245.00 11,215.00 11,245.00 0.1K
10:04 11,245.00 11,245.00 11,235.00 11,235.00 1.3K
10:07 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
10:08 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
10:09 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
10:10 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:11 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
10:13 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:15 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
10:17 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
10:18 11,250.00 11,250.00 11,250.00 11,250.00 0.1K
10:20 11,250.00 11,250.00 11,250.00 11,250.00 0.7K
10:21 11,250.00 11,250.00 11,240.00 11,240.00 0.1K
10:23 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:24 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:26 11,255.00 11,255.00 11,250.00 11,250.00 0.0K
10:27 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
10:29 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
10:30 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:31 11,240.00 11,240.00 11,235.00 11,235.00 0.1K
10:33 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
10:34 11,235.00 11,240.00 11,235.00 11,240.00 0.0K
10:35 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:36 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:37 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
10:38 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
10:39 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:41 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:44 11,225.00 11,240.00 11,225.00 11,240.00 0.0K
10:46 11,235.00 11,235.00 11,220.00 11,220.00 0.4K
10:49 11,215.00 11,215.00 11,210.00 11,210.00 1.4K
10:50 11,210.00 11,220.00 11,210.00 11,220.00 0.0K
10:52 11,210.00 11,210.00 11,210.00 11,210.00 0.3K
10:54 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
10:58 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
11:01 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
11:02 11,215.00 11,220.00 11,215.00 11,220.00 0.1K
11:03 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
11:04 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
11:05 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:06 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:09 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:10 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:12 11,220.00 11,230.00 11,220.00 11,225.00 0.5K
11:13 11,225.00 11,225.00 11,225.00 11,225.00 1.1K
11:14 11,235.00 11,235.00 11,220.00 11,220.00 1.0K
11:18 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:19 11,215.00 11,230.00 11,215.00 11,230.00 0.3K
11:21 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:22 11,220.00 11,220.00 11,210.00 11,210.00 0.1K
11:23 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
11:24 11,225.00 11,225.00 11,220.00 11,220.00 0.0K
11:28 11,220.00 11,225.00 11,220.00 11,225.00 0.2K
11:29 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
11:30 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
11:31 11,225.00 11,240.00 11,225.00 11,240.00 0.2K
11:32 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
11:34 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
11:36 11,240.00 11,240.00 11,230.00 11,230.00 0.1K
11:37 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
11:41 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
11:43 11,235.00 11,235.00 11,230.00 11,230.00 0.1K
11:46 11,225.00 11,225.00 11,225.00 11,225.00 2.4K
11:47 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
11:48 11,225.00 11,225.00 11,225.00 11,225.00 1.2K
11:49 11,225.00 11,225.00 11,225.00 11,225.00 0.3K
11:53 11,225.00 11,230.00 11,225.00 11,230.00 0.2K
11:54 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:57 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:59 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:01 11,230.00 11,230.00 11,225.00 11,225.00 1.0K
12:11 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
12:13 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:14 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:15 11,230.00 11,230.00 11,230.00 11,230.00 0.5K
12:18 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
12:19 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:21 11,230.00 11,230.00 11,230.00 11,230.00 0.5K
12:22 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
12:23 11,230.00 11,230.00 11,230.00 11,230.00 0.3K
12:24 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:25 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:27 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
12:29 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:31 11,225.00 11,230.00 11,225.00 11,230.00 0.1K
12:33 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
12:35 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:37 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:39 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:42 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
12:48 11,235.00 11,235.00 11,235.00 11,235.00 6.3K
12:49 11,235.00 11,235.00 11,230.00 11,230.00 5.4K
12:50 11,230.00 11,230.00 11,230.00 11,230.00 7.0K
12:51 11,230.00 11,230.00 11,230.00 11,230.00 2.0K
12:52 11,230.00 11,230.00 11,230.00 11,230.00 2.0K
12:53 11,230.00 11,230.00 11,230.00 11,230.00 2.0K
12:54 11,230.00 11,230.00 11,230.00 11,230.00 4.0K
12:55 11,230.00 11,230.00 11,225.00 11,230.00 3.1K
12:56 11,230.00 11,230.00 11,230.00 11,230.00 2.5K
12:57 11,235.00 11,235.00 11,235.00 11,235.00 0.4K
12:58 11,235.00 11,235.00 11,235.00 11,235.00 0.4K
12:59 11,235.00 11,235.00 11,235.00 11,235.00 0.3K
13:00 11,235.00 11,235.00 11,235.00 11,235.00 1.4K
13:02 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:04 11,235.00 11,235.00 11,235.00 11,235.00 0.8K
13:05 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:06 11,235.00 11,235.00 11,235.00 11,235.00 1.5K
13:07 11,235.00 11,235.00 11,235.00 11,235.00 0.7K
13:09 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:10 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:11 11,230.00 11,230.00 11,230.00 11,230.00 0.3K
13:13 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:15 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
13:16 11,235.00 11,235.00 11,235.00 11,235.00 0.7K
13:17 11,235.00 11,235.00 11,235.00 11,235.00 0.7K
13:18 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
13:19 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
13:24 11,235.00 11,240.00 11,235.00 11,240.00 0.8K
13:27 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
13:29 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:30 11,240.00 11,240.00 11,240.00 11,240.00 1.1K
13:31 11,245.00 11,245.00 11,245.00 11,245.00 0.7K
13:32 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
13:33 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
13:34 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
13:36 11,245.00 11,250.00 11,245.00 11,250.00 0.0K
13:37 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
13:38 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
13:41 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
13:42 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
13:43 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
13:44 11,245.00 11,245.00 11,245.00 11,245.00 0.5K
13:45 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
13:47 11,245.00 11,250.00 11,245.00 11,245.00 1.9K
13:48 11,245.00 11,255.00 11,245.00 11,250.00 7.9K
13:49 11,245.00 11,245.00 11,245.00 11,245.00 4.5K
13:50 11,245.00 11,250.00 11,245.00 11,250.00 4.6K
13:53 11,250.00 11,250.00 11,250.00 11,250.00 0.2K
13:59 11,260.00 11,260.00 11,260.00 11,260.00 0.4K
14:01 11,250.00 11,250.00 11,250.00 11,250.00 0.2K
14:05 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
14:06 11,250.00 11,260.00 11,250.00 11,260.00 0.0K
14:08 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
14:09 11,260.00 11,260.00 11,260.00 11,260.00 0.1K
14:10 11,260.00 11,260.00 11,260.00 11,260.00 0.0K
14:13 11,260.00 11,260.00 11,260.00 11,260.00 0.2K
14:17 11,260.00 11,260.00 11,260.00 11,260.00 6.4K
14:18 11,260.00 11,260.00 11,247.00 11,247.00 6.8K
14:20 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
14:21 11,250.00 11,250.00 11,250.00 11,250.00 3.7K
14:22 11,250.00 11,255.00 11,245.00 11,255.00 4.9K
14:23 11,250.00 11,250.00 11,240.00 11,240.00 0.0K
14:24 11,247.00 11,247.00 11,247.00 11,247.00 2.0K
14:25 11,247.00 11,247.00 11,247.00 11,247.00 3.5K
14:26 11,247.00 11,247.00 11,245.00 11,247.00 3.5K
14:27 11,247.00 11,247.00 11,245.00 11,245.00 1.9K
14:28 11,242.00 11,245.00 11,240.00 11,240.00 0.9K
14:29 11,242.00 11,242.00 11,240.00 11,240.00 2.4K
14:31 11,242.00 11,242.00 11,242.00 11,242.00 1.7K
14:32 11,242.00 11,242.00 11,240.00 11,240.00 0.0K
14:33 11,245.00 11,245.00 11,242.00 11,242.00 1.7K
14:34 11,240.00 11,242.00 11,240.00 11,242.00 0.4K
14:35 11,242.00 11,242.00 11,235.00 11,235.00 1.2K
14:36 11,240.00 11,240.00 11,230.00 11,230.00 0.2K
14:38 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:41 11,240.00 11,240.00 11,240.00 11,240.00 0.6K
14:47 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
14:49 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
14:52 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:53 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
14:56 11,250.00 11,260.00 11,250.00 11,260.00 0.6K
14:57 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
14:58 11,255.00 11,255.00 11,255.00 11,255.00 0.6K
14:59 11,255.00 11,255.00 11,255.00 11,255.00 0.1K
15:01 11,255.00 11,255.00 11,255.00 11,255.00 0.5K
15:02 11,255.00 11,255.00 11,255.00 11,255.00 1.3K
15:03 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
15:05 11,255.00 11,255.00 11,255.00 11,255.00 0.1K
15:08 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
15:10 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
15:12 11,255.00 11,255.00 11,255.00 11,255.00 0.1K
15:14 11,270.00 11,270.00 11,270.00 11,270.00 0.0K
15:17 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
15:18 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
15:19 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
15:29 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음