KB RISE 테슬라고정테크100증권상장지수투자신탁(주식) (0047P0)

0047P0
🏛️ 대한민국 →
13,175.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,970.00 10,970.00 10,970.00 10,970.00 0.3K
09:01 10,865.00 10,870.00 10,865.00 10,870.00 0.8K
09:02 10,870.00 10,970.00 10,870.00 10,970.00 1.2K
09:03 10,965.00 10,970.00 10,965.00 10,970.00 0.9K
09:05 10,970.00 10,970.00 10,970.00 10,970.00 0.6K
09:06 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
09:09 10,960.00 10,960.00 10,960.00 10,960.00 0.4K
09:10 10,960.00 10,960.00 10,960.00 10,960.00 0.3K
09:12 10,955.00 10,960.00 10,955.00 10,960.00 0.7K
09:13 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
09:14 10,950.00 10,950.00 10,950.00 10,950.00 0.5K
09:15 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:16 10,955.00 10,955.00 10,955.00 10,955.00 0.3K
09:18 10,955.00 10,955.00 10,955.00 10,955.00 0.8K
09:19 10,955.00 10,955.00 10,950.00 10,950.00 0.6K
09:22 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:23 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:24 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:25 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:26 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
09:30 10,935.00 10,935.00 10,935.00 10,935.00 0.0K
09:31 10,890.00 10,890.00 10,875.00 10,875.00 0.7K
09:33 10,890.00 10,935.00 10,880.00 10,935.00 0.1K
09:34 10,935.00 10,935.00 10,880.00 10,935.00 0.3K
09:36 10,935.00 10,940.00 10,935.00 10,940.00 0.2K
09:37 10,945.00 10,945.00 10,945.00 10,945.00 0.5K
09:38 10,945.00 10,945.00 10,940.00 10,940.00 4.9K
09:39 10,940.00 10,940.00 10,940.00 10,940.00 0.1K
09:40 10,945.00 10,945.00 10,945.00 10,945.00 0.1K
09:41 10,945.00 10,945.00 10,940.00 10,940.00 7.4K
09:42 10,940.00 10,945.00 10,940.00 10,945.00 0.0K
09:43 10,940.00 10,940.00 10,935.00 10,940.00 0.1K
09:46 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
09:48 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
09:49 10,940.00 10,940.00 10,940.00 10,940.00 0.5K
09:50 10,940.00 10,940.00 10,935.00 10,935.00 0.1K
09:51 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
09:52 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
09:54 10,960.00 10,960.00 10,960.00 10,960.00 0.7K
09:57 10,965.00 10,965.00 10,965.00 10,965.00 13.2K
09:58 10,965.00 10,970.00 10,965.00 10,965.00 55.0K
09:59 10,965.00 10,970.00 10,965.00 10,965.00 120.7K
10:01 10,965.00 10,965.00 10,965.00 10,965.00 4.4K
10:02 10,970.00 10,970.00 10,970.00 10,970.00 0.2K
10:03 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:04 10,965.00 10,965.00 10,965.00 10,965.00 20.0K
10:06 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
10:07 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
10:09 10,975.00 10,985.00 10,975.00 10,985.00 0.2K
10:10 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
10:11 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
10:15 10,985.00 10,985.00 10,982.00 10,982.00 0.6K
10:16 10,985.00 10,985.00 10,977.00 10,977.00 4.4K
10:17 10,977.00 10,980.00 10,977.00 10,980.00 4.5K
10:18 10,977.00 10,980.00 10,970.00 10,977.00 24.2K
10:19 10,977.00 10,980.00 10,970.00 10,970.00 14.0K
10:20 10,970.00 10,972.00 10,967.00 10,967.00 1.4K
10:21 10,965.00 10,965.00 10,960.00 10,965.00 1.8K
10:22 10,965.00 10,967.00 10,960.00 10,960.00 2.9K
10:23 10,965.00 10,970.00 10,965.00 10,970.00 1.1K
10:24 10,970.00 10,975.00 10,970.00 10,975.00 176.4K
10:25 10,975.00 10,975.00 10,967.00 10,967.00 15.4K
10:26 10,967.00 10,975.00 10,967.00 10,970.00 2.0K
10:27 10,970.00 10,970.00 10,970.00 10,970.00 3.0K
10:28 10,970.00 10,970.00 10,970.00 10,970.00 0.6K
10:29 10,975.00 10,980.00 10,975.00 10,975.00 5.2K
10:30 10,975.00 10,975.00 10,975.00 10,975.00 61.8K
10:32 10,975.00 10,975.00 10,970.00 10,970.00 4.3K
10:33 10,965.00 10,970.00 10,965.00 10,970.00 2.0K
10:34 10,970.00 10,970.00 10,965.00 10,965.00 1.8K
10:36 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:37 10,970.00 10,970.00 10,965.00 10,965.00 0.2K
10:38 10,970.00 10,970.00 10,970.00 10,970.00 3.4K
10:41 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
10:42 10,980.00 10,980.00 10,970.00 10,970.00 0.6K
10:43 10,980.00 10,980.00 10,980.00 10,980.00 0.6K
10:44 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
10:46 10,985.00 10,985.00 10,985.00 10,985.00 9.8K
10:47 10,985.00 10,985.00 10,980.00 10,980.00 17.8K
10:48 10,980.00 10,980.00 10,980.00 10,980.00 4.0K
10:49 10,985.00 10,985.00 10,985.00 10,985.00 1.7K
10:50 10,985.00 10,985.00 10,985.00 10,985.00 1.5K
10:51 10,985.00 10,985.00 10,985.00 10,985.00 1.7K
10:52 10,980.00 10,980.00 10,980.00 10,980.00 3.2K
10:53 10,980.00 10,980.00 10,970.00 10,970.00 3.2K
10:54 10,970.00 10,970.00 10,970.00 10,970.00 39.0K
10:55 10,970.00 10,980.00 10,970.00 10,975.00 15.3K
10:56 10,975.00 10,975.00 10,975.00 10,975.00 17.5K
10:57 10,980.00 10,980.00 10,980.00 10,980.00 13.5K
10:58 10,980.00 10,985.00 10,980.00 10,985.00 2.5K
10:59 10,980.00 10,990.00 10,980.00 10,987.00 2.1K
11:00 10,987.00 10,987.00 10,985.00 10,985.00 1.7K
11:01 10,985.00 10,985.00 10,985.00 10,985.00 120.2K
11:02 10,985.00 10,985.00 10,985.00 10,985.00 22.7K
11:04 10,985.00 10,985.00 10,985.00 10,985.00 2.1K
11:05 10,985.00 10,985.00 10,985.00 10,985.00 8.1K
11:07 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
11:08 10,980.00 10,980.00 10,980.00 10,980.00 3.3K
11:10 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
11:11 10,980.00 10,980.00 10,980.00 10,980.00 1.1K
11:13 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
11:18 10,970.00 10,975.00 10,970.00 10,975.00 188.5K
11:21 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
11:22 10,975.00 10,975.00 10,975.00 10,975.00 60.5K
11:23 10,975.00 10,975.00 10,970.00 10,975.00 69.3K
11:24 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
11:25 10,970.00 10,970.00 10,965.00 10,965.00 3.5K
11:26 10,960.00 10,960.00 10,960.00 10,960.00 9.3K
11:29 10,960.00 10,965.00 10,960.00 10,965.00 0.2K
11:33 10,970.00 10,970.00 10,970.00 10,970.00 0.1K
11:34 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
11:40 10,965.00 10,965.00 10,965.00 10,965.00 0.5K
11:42 10,970.00 10,970.00 10,970.00 10,970.00 0.2K
11:46 10,975.00 10,975.00 10,975.00 10,975.00 0.1K
11:49 10,980.00 10,980.00 10,980.00 10,980.00 0.7K
11:50 10,985.00 10,985.00 10,985.00 10,985.00 0.4K
11:53 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:56 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
12:03 10,985.00 10,985.00 10,985.00 10,985.00 0.4K
12:13 10,990.00 10,990.00 10,990.00 10,990.00 0.6K
12:20 10,990.00 10,995.00 10,990.00 10,995.00 0.5K
12:23 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
12:24 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
12:27 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
12:28 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
12:30 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
12:32 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
12:33 11,000.00 11,000.00 10,990.00 10,990.00 0.1K
12:35 10,990.00 10,990.00 10,990.00 10,990.00 0.8K
12:37 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
12:41 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
12:42 10,980.00 10,980.00 10,980.00 10,980.00 2.1K
12:45 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
12:48 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
12:49 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
12:54 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
12:55 10,975.00 10,975.00 10,975.00 10,975.00 0.3K
12:57 10,970.00 10,970.00 10,970.00 10,970.00 1.0K
12:58 10,970.00 10,970.00 10,970.00 10,970.00 0.1K
13:02 10,970.00 10,970.00 10,970.00 10,970.00 0.2K
13:03 10,970.00 10,970.00 10,970.00 10,970.00 0.3K
13:04 10,970.00 10,975.00 10,970.00 10,975.00 0.4K
13:08 10,970.00 10,970.00 10,970.00 10,970.00 0.2K
13:10 10,975.00 10,975.00 10,975.00 10,975.00 0.1K
13:11 10,975.00 10,975.00 10,975.00 10,975.00 0.3K
13:13 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
13:15 10,980.00 10,980.00 10,980.00 10,980.00 3.9K
13:16 10,980.00 10,980.00 10,975.00 10,975.00 3.0K
13:19 10,975.00 10,975.00 10,975.00 10,975.00 5.1K
13:20 10,975.00 10,975.00 10,975.00 10,975.00 0.2K
13:21 10,977.00 10,977.00 10,977.00 10,977.00 0.0K
13:23 10,970.00 10,970.00 10,970.00 10,970.00 0.6K
13:24 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
13:26 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
13:27 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
13:29 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
13:30 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
13:31 10,975.00 10,975.00 10,975.00 10,975.00 0.4K
13:32 10,980.00 10,980.00 10,980.00 10,980.00 0.5K
13:33 10,970.00 10,980.00 10,970.00 10,980.00 0.5K
13:34 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
13:35 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
13:37 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
13:42 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
13:43 10,970.00 10,970.00 10,970.00 10,970.00 0.4K
13:47 10,975.00 10,975.00 10,970.00 10,970.00 0.0K
13:59 10,972.00 10,975.00 10,972.00 10,975.00 0.0K
14:03 10,975.00 10,975.00 10,975.00 10,975.00 1.1K
14:08 10,975.00 10,975.00 10,975.00 10,975.00 0.5K
14:11 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
14:14 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
14:16 10,975.00 10,975.00 10,975.00 10,975.00 0.5K
14:17 10,975.00 10,975.00 10,975.00 10,975.00 0.1K
14:18 10,975.00 10,980.00 10,975.00 10,980.00 0.3K
14:20 10,980.00 10,980.00 10,980.00 10,980.00 1.3K
14:22 10,980.00 10,980.00 10,980.00 10,980.00 0.6K
14:31 10,980.00 10,980.00 10,975.00 10,975.00 0.1K
14:42 10,977.00 10,977.00 10,977.00 10,977.00 0.0K
14:45 10,977.00 10,980.00 10,977.00 10,980.00 1.2K
14:49 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
14:52 10,985.00 10,985.00 10,980.00 10,980.00 0.2K
14:54 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
14:55 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
14:59 10,980.00 10,980.00 10,980.00 10,980.00 1.0K
15:00 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
15:06 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
15:08 10,980.00 10,980.00 10,980.00 10,980.00 0.8K
15:09 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
15:10 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
15:13 10,980.00 10,980.00 10,980.00 10,980.00 0.5K
15:14 10,985.00 10,985.00 10,980.00 10,980.00 0.1K
15:15 10,975.00 10,980.00 10,975.00 10,980.00 0.0K
15:16 10,990.00 10,990.00 10,990.00 10,990.00 0.4K
15:19 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
15:29 10,990.00 10,990.00 10,990.00 10,990.00 0.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음