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 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
09:03 11,135.00 11,145.00 11,135.00 11,135.00 0.4K
09:05 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
09:07 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
09:10 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
09:11 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
09:13 11,100.00 11,105.00 11,100.00 11,100.00 0.3K
09:14 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
09:15 11,095.00 11,095.00 11,090.00 11,090.00 0.8K
09:16 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
09:17 11,100.00 11,105.00 11,100.00 11,105.00 0.3K
09:19 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
09:20 11,105.00 11,105.00 11,105.00 11,105.00 8.9K
09:21 11,105.00 11,115.00 11,105.00 11,115.00 0.8K
09:22 11,115.00 11,115.00 11,110.00 11,110.00 0.0K
09:25 11,105.00 11,105.00 11,105.00 11,105.00 10.6K
09:26 11,105.00 11,105.00 11,100.00 11,100.00 60.5K
09:27 11,097.00 11,100.00 11,090.00 11,090.00 14.3K
09:28 11,087.00 11,095.00 11,080.00 11,092.00 9.8K
09:29 11,097.00 11,105.00 11,087.00 11,105.00 4.8K
09:30 11,105.00 11,105.00 11,070.00 11,105.00 5.6K
09:31 11,070.00 11,105.00 11,070.00 11,105.00 4.3K
09:32 11,110.00 11,110.00 11,095.00 11,105.00 7.1K
09:33 11,105.00 11,105.00 11,105.00 11,105.00 4.9K
09:34 11,105.00 11,110.00 11,095.00 11,095.00 8.6K
09:35 11,105.00 11,105.00 11,100.00 11,100.00 4.2K
09:36 11,110.00 11,110.00 11,107.00 11,110.00 2.8K
09:37 11,107.00 11,110.00 11,107.00 11,110.00 3.8K
09:38 11,110.00 11,110.00 11,105.00 11,107.00 8.4K
09:39 11,107.00 11,107.00 11,105.00 11,105.00 14.5K
09:40 11,105.00 11,110.00 11,105.00 11,110.00 2.9K
09:41 11,110.00 11,110.00 11,110.00 11,110.00 0.8K
09:42 11,115.00 11,125.00 11,115.00 11,125.00 55.1K
09:43 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
09:44 11,130.00 11,130.00 11,130.00 11,130.00 1.1K
09:45 11,135.00 11,135.00 11,125.00 11,125.00 1.6K
09:47 11,135.00 11,135.00 11,135.00 11,135.00 0.5K
09:53 11,150.00 11,150.00 11,150.00 11,150.00 0.9K
09:54 11,150.00 11,150.00 11,150.00 11,150.00 0.5K
09:57 11,165.00 11,165.00 11,165.00 11,165.00 0.1K
09:58 11,165.00 11,165.00 11,165.00 11,165.00 0.8K
10:01 11,160.00 11,170.00 11,160.00 11,170.00 0.1K
10:02 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
10:04 11,180.00 11,180.00 11,160.00 11,160.00 0.5K
10:07 11,165.00 11,165.00 11,165.00 11,165.00 20.1K
10:09 11,165.00 11,165.00 11,165.00 11,165.00 95.3K
10:10 11,165.00 11,165.00 11,165.00 11,165.00 14.8K
10:11 11,160.00 11,165.00 11,160.00 11,165.00 221.5K
10:12 11,165.00 11,165.00 11,160.00 11,165.00 328.6K
10:13 11,165.00 11,165.00 11,160.00 11,160.00 241.6K
10:14 11,165.00 11,165.00 11,155.00 11,165.00 301.3K
10:15 11,165.00 11,165.00 11,165.00 11,165.00 142.2K
10:16 11,150.00 11,150.00 11,150.00 11,150.00 1.2K
10:17 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
10:18 11,150.00 11,150.00 11,150.00 11,150.00 0.7K
10:19 11,150.00 11,160.00 11,150.00 11,160.00 0.3K
10:20 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
10:21 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
10:22 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
10:23 11,140.00 11,140.00 11,140.00 11,140.00 3.0K
10:25 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
10:26 11,145.00 11,150.00 11,140.00 11,150.00 1.1K
10:27 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
10:28 11,160.00 11,160.00 11,150.00 11,150.00 0.1K
10:30 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
10:32 11,150.00 11,150.00 11,150.00 11,150.00 0.7K
10:33 11,150.00 11,150.00 11,150.00 11,150.00 17.5K
10:34 11,155.00 11,160.00 11,155.00 11,160.00 5.4K
10:35 11,155.00 11,155.00 11,150.00 11,150.00 3.6K
10:36 11,150.00 11,150.00 11,150.00 11,150.00 15.1K
10:37 11,150.00 11,150.00 11,150.00 11,150.00 5.8K
10:38 11,150.00 11,150.00 11,145.00 11,145.00 3.0K
10:39 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
10:40 11,145.00 11,145.00 11,142.00 11,142.00 2.8K
10:41 11,142.00 11,145.00 11,142.00 11,145.00 9.3K
10:42 11,145.00 11,145.00 11,145.00 11,145.00 11.6K
10:43 11,142.00 11,142.00 11,142.00 11,142.00 8.0K
10:44 11,142.00 11,145.00 11,142.00 11,145.00 13.5K
10:45 11,145.00 11,145.00 11,142.00 11,142.00 10.5K
10:46 11,142.00 11,142.00 11,142.00 11,142.00 4.7K
10:47 11,142.00 11,142.00 11,142.00 11,142.00 5.6K
10:48 11,142.00 11,145.00 11,142.00 11,142.00 1.2K
10:50 11,142.00 11,142.00 11,142.00 11,142.00 0.4K
10:51 11,145.00 11,150.00 11,145.00 11,150.00 1.5K
10:52 11,150.00 11,150.00 11,145.00 11,145.00 0.0K
10:53 11,150.00 11,150.00 11,150.00 11,150.00 0.9K
10:54 11,150.00 11,150.00 11,150.00 11,150.00 4.5K
10:55 11,150.00 11,150.00 11,150.00 11,150.00 10.5K
10:56 11,150.00 11,150.00 11,150.00 11,150.00 2.1K
11:01 11,145.00 11,145.00 11,145.00 11,145.00 0.5K
11:02 11,145.00 11,150.00 11,145.00 11,150.00 1.8K
11:03 11,150.00 11,150.00 11,145.00 11,145.00 0.3K
11:06 11,145.00 11,145.00 11,140.00 11,140.00 0.2K
11:08 11,150.00 11,150.00 11,150.00 11,150.00 0.4K
11:09 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
11:10 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
11:15 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:17 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
11:18 11,145.00 11,150.00 11,145.00 11,145.00 0.0K
11:19 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
11:21 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
11:22 11,150.00 11,150.00 11,150.00 11,150.00 0.5K
11:23 11,155.00 11,160.00 11,155.00 11,160.00 0.2K
11:24 11,155.00 11,155.00 11,155.00 11,155.00 0.5K
11:25 11,150.00 11,152.00 11,150.00 11,152.00 0.0K
11:26 11,155.00 11,155.00 11,155.00 11,155.00 1.5K
11:27 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
11:28 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
11:30 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
11:34 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
11:36 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
11:37 11,140.00 11,140.00 11,135.00 11,140.00 1.8K
11:38 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
11:39 11,140.00 11,140.00 11,140.00 11,140.00 0.2K
11:40 11,140.00 11,140.00 11,140.00 11,140.00 0.1K
11:41 11,135.00 11,135.00 11,135.00 11,135.00 0.3K
11:42 11,130.00 11,130.00 11,130.00 11,130.00 3.0K
11:43 11,130.00 11,130.00 11,130.00 11,130.00 26.3K
11:44 11,130.00 11,130.00 11,130.00 11,130.00 1.1K
11:46 11,135.00 11,135.00 11,130.00 11,130.00 6.2K
11:47 11,130.00 11,130.00 11,130.00 11,130.00 2.4K
11:48 11,130.00 11,130.00 11,130.00 11,130.00 2.4K
11:49 11,125.00 11,125.00 11,125.00 11,125.00 1.1K
11:50 11,125.00 11,130.00 11,125.00 11,130.00 2.4K
11:51 11,130.00 11,130.00 11,130.00 11,130.00 1.3K
11:52 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:58 11,135.00 11,135.00 11,135.00 11,135.00 0.5K
11:59 11,135.00 11,135.00 11,135.00 11,135.00 0.5K
12:00 11,135.00 11,135.00 11,135.00 11,135.00 4.5K
12:07 11,135.00 11,135.00 11,135.00 11,135.00 0.8K
12:09 11,135.00 11,135.00 11,135.00 11,135.00 0.4K
12:13 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:38 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
12:44 11,155.00 11,160.00 11,155.00 11,160.00 0.2K
12:45 11,160.00 11,160.00 11,160.00 11,160.00 0.3K
12:46 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
12:51 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
12:52 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
12:55 11,155.00 11,155.00 11,150.00 11,150.00 0.1K
12:57 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
13:05 11,155.00 11,155.00 11,155.00 11,155.00 0.6K
13:10 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
13:11 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:12 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
13:16 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:17 11,145.00 11,150.00 11,145.00 11,150.00 0.5K
13:21 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
13:23 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
13:31 11,150.00 11,150.00 11,150.00 11,150.00 1.0K
13:33 11,145.00 11,145.00 11,140.00 11,140.00 21.1K
13:34 11,140.00 11,140.00 11,140.00 11,140.00 4.7K
13:35 11,140.00 11,140.00 11,135.00 11,135.00 6.4K
13:36 11,140.00 11,140.00 11,140.00 11,140.00 4.8K
13:37 11,140.00 11,140.00 11,140.00 11,140.00 2.6K
13:38 11,140.00 11,140.00 11,140.00 11,140.00 4.8K
13:39 11,140.00 11,140.00 11,140.00 11,140.00 4.8K
13:40 11,140.00 11,140.00 11,140.00 11,140.00 2.3K
13:41 11,145.00 11,145.00 11,140.00 11,140.00 4.9K
13:42 11,140.00 11,140.00 11,140.00 11,140.00 7.5K
13:47 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
13:52 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
13:54 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
13:56 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
13:58 11,155.00 11,155.00 11,150.00 11,150.00 3.3K
14:00 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:01 11,140.00 11,140.00 11,140.00 11,140.00 0.3K
14:02 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:09 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:10 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:12 11,145.00 11,145.00 11,145.00 11,145.00 1.0K
14:13 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
14:15 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
14:17 11,145.00 11,150.00 11,145.00 11,150.00 0.2K
14:18 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
14:21 11,145.00 11,155.00 11,145.00 11,155.00 0.0K
14:23 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:26 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
14:29 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:31 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:34 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
14:35 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:43 11,150.00 11,150.00 11,150.00 11,150.00 0.4K
14:47 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
14:49 11,170.00 11,175.00 11,170.00 11,175.00 0.0K
14:50 11,170.00 11,170.00 11,170.00 11,170.00 0.1K
14:53 11,175.00 11,175.00 11,175.00 11,175.00 0.1K
14:54 11,170.00 11,170.00 11,170.00 11,170.00 0.0K
15:05 11,160.00 11,160.00 11,155.00 11,155.00 0.6K
15:06 11,155.00 11,155.00 11,155.00 11,155.00 0.1K
15:07 11,155.00 11,155.00 11,150.00 11,150.00 1.3K
15:09 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
15:10 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
15:11 11,145.00 11,145.00 11,145.00 11,145.00 0.1K
15:12 11,140.00 11,140.00 11,140.00 11,140.00 2.6K
15:13 11,135.00 11,135.00 11,135.00 11,135.00 12.2K
15:14 11,135.00 11,140.00 11,135.00 11,140.00 30.0K
15:15 11,135.00 11,135.00 11,135.00 11,135.00 120.0K
15:16 11,130.00 11,135.00 11,130.00 11,135.00 151.3K
15:17 11,140.00 11,140.00 11,130.00 11,130.00 79.3K
15:29 11,105.00 11,105.00 11,105.00 11,105.00 2.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음