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 10,910.00 10,915.00 10,910.00 10,915.00 0.1K
09:01 10,925.00 10,930.00 10,925.00 10,930.00 0.0K
09:02 10,930.00 10,935.00 10,930.00 10,935.00 0.0K
09:03 10,940.00 10,940.00 10,930.00 10,940.00 0.2K
09:04 10,940.00 10,940.00 10,915.00 10,915.00 0.0K
09:05 10,930.00 10,930.00 10,930.00 10,930.00 0.0K
09:06 10,930.00 10,930.00 10,930.00 10,930.00 0.4K
09:07 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:09 10,935.00 10,935.00 10,935.00 10,935.00 14.4K
09:10 10,930.00 10,930.00 10,930.00 10,930.00 6.3K
09:11 10,930.00 10,930.00 10,925.00 10,930.00 1.4K
09:12 10,930.00 10,930.00 10,930.00 10,930.00 0.0K
09:13 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:14 10,930.00 10,930.00 10,930.00 10,930.00 0.0K
09:15 10,930.00 10,930.00 10,930.00 10,930.00 0.0K
09:16 10,930.00 10,930.00 10,925.00 10,925.00 0.0K
09:17 10,925.00 10,925.00 10,925.00 10,925.00 0.2K
09:20 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:21 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:22 10,925.00 10,925.00 10,925.00 10,925.00 11.9K
09:23 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:24 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:25 10,925.00 10,925.00 10,925.00 10,925.00 14.6K
09:26 10,925.00 10,925.00 10,925.00 10,925.00 8.9K
09:27 10,925.00 10,925.00 10,925.00 10,925.00 0.5K
09:30 10,925.00 10,925.00 10,920.00 10,925.00 0.4K
09:31 10,925.00 10,925.00 10,925.00 10,925.00 0.2K
09:32 10,925.00 10,925.00 10,925.00 10,925.00 0.2K
09:33 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:34 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:35 10,925.00 10,925.00 10,915.00 10,915.00 0.0K
09:36 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
09:37 10,920.00 10,920.00 10,920.00 10,920.00 0.7K
09:38 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:39 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:40 10,925.00 10,925.00 10,925.00 10,925.00 0.3K
09:41 10,925.00 10,925.00 10,920.00 10,925.00 1.1K
09:42 10,925.00 10,925.00 10,925.00 10,925.00 0.2K
09:43 10,925.00 10,925.00 10,920.00 10,920.00 0.1K
09:44 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:45 10,925.00 10,925.00 10,920.00 10,920.00 0.0K
09:46 10,920.00 10,920.00 10,915.00 10,915.00 1.1K
09:47 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
09:52 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:57 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:58 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
10:03 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
10:05 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
10:06 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
10:08 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
10:11 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:13 10,920.00 10,925.00 10,920.00 10,925.00 0.0K
10:14 10,920.00 10,925.00 10,920.00 10,925.00 0.0K
10:15 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:16 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
10:19 10,925.00 10,925.00 10,920.00 10,920.00 0.1K
10:21 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:23 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:24 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:27 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:29 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:30 10,920.00 10,920.00 10,915.00 10,915.00 0.0K
10:31 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:32 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:33 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
10:34 10,920.00 10,920.00 10,920.00 10,920.00 18.3K
10:35 10,915.00 10,915.00 10,910.00 10,915.00 6.4K
10:36 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:38 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:40 10,915.00 10,915.00 10,915.00 10,915.00 0.9K
10:42 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
10:46 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:47 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:48 10,915.00 10,915.00 10,915.00 10,915.00 1.1K
10:50 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:52 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
10:54 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:07 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
11:08 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
11:10 10,915.00 10,915.00 10,915.00 10,915.00 11.7K
11:11 10,915.00 10,915.00 10,915.00 10,915.00 34.1K
11:12 10,915.00 10,915.00 10,915.00 10,915.00 8.3K
11:13 10,915.00 10,920.00 10,915.00 10,920.00 21.4K
11:14 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:15 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:16 10,910.00 10,915.00 10,910.00 10,915.00 0.4K
11:17 10,915.00 10,915.00 10,915.00 10,915.00 12.7K
11:18 10,915.00 10,915.00 10,915.00 10,915.00 24.0K
11:19 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
11:20 10,915.00 10,915.00 10,915.00 10,915.00 28.1K
11:21 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:22 10,915.00 10,915.00 10,915.00 10,915.00 10.9K
11:23 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:24 10,915.00 10,915.00 10,915.00 10,915.00 19.1K
11:27 10,920.00 10,920.00 10,920.00 10,920.00 0.1K
11:32 10,910.00 10,910.00 10,910.00 10,910.00 0.2K
11:36 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:39 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
11:42 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
11:44 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
11:53 10,915.00 10,915.00 10,915.00 10,915.00 20.0K
11:55 10,915.00 10,915.00 10,915.00 10,915.00 10.0K
11:56 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
11:57 10,915.00 10,915.00 10,915.00 10,915.00 38.8K
11:58 10,915.00 10,915.00 10,915.00 10,915.00 0.1K
11:59 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
12:00 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
12:06 10,915.00 10,915.00 10,915.00 10,915.00 0.3K
12:10 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
12:16 10,915.00 10,915.00 10,915.00 10,915.00 0.1K
12:19 10,915.00 10,915.00 10,915.00 10,915.00 10.9K
12:20 10,915.00 10,915.00 10,915.00 10,915.00 0.9K
12:21 10,915.00 10,915.00 10,915.00 10,915.00 0.1K
12:22 10,915.00 10,915.00 10,915.00 10,915.00 19.1K
12:23 10,915.00 10,915.00 10,915.00 10,915.00 235.2K
12:24 10,915.00 10,915.00 10,915.00 10,915.00 64.8K
12:26 10,920.00 10,920.00 10,915.00 10,920.00 108.8K
12:27 10,915.00 10,920.00 10,915.00 10,915.00 160.1K
12:29 10,915.00 10,915.00 10,915.00 10,915.00 180.0K
12:30 10,915.00 10,920.00 10,915.00 10,915.00 181.3K
12:31 10,915.00 10,915.00 10,915.00 10,915.00 58.2K
12:32 10,915.00 10,915.00 10,915.00 10,915.00 0.2K
12:35 10,910.00 10,915.00 10,910.00 10,915.00 14.5K
12:39 10,925.00 10,925.00 10,915.00 10,915.00 20.0K
12:40 10,915.00 10,915.00 10,910.00 10,910.00 25.2K
12:41 10,915.00 10,915.00 10,915.00 10,915.00 30.2K
12:42 10,915.00 10,915.00 10,915.00 10,915.00 34.9K
12:43 10,915.00 10,915.00 10,915.00 10,915.00 15.1K
12:44 10,915.00 10,915.00 10,915.00 10,915.00 30.0K
12:45 10,915.00 10,915.00 10,915.00 10,915.00 14.7K
12:46 10,915.00 10,915.00 10,915.00 10,915.00 25.3K
12:47 10,915.00 10,915.00 10,915.00 10,915.00 43.4K
12:48 10,915.00 10,920.00 10,915.00 10,920.00 17.1K
12:49 10,915.00 10,915.00 10,915.00 10,915.00 76.8K
12:50 10,915.00 10,925.00 10,915.00 10,920.00 73.3K
12:51 10,920.00 10,920.00 10,920.00 10,920.00 101.1K
12:52 10,920.00 10,920.00 10,920.00 10,920.00 53.2K
12:53 10,915.00 10,920.00 10,915.00 10,915.00 46.1K
12:54 10,915.00 10,915.00 10,915.00 10,915.00 13.8K
12:55 10,915.00 10,915.00 10,915.00 10,915.00 3.4K
12:56 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
13:04 10,910.00 10,910.00 10,910.00 10,910.00 0.2K
13:08 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
13:10 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
13:13 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
13:15 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
13:18 10,915.00 10,915.00 10,915.00 10,915.00 25.0K
13:19 10,915.00 10,915.00 10,915.00 10,915.00 148.3K
13:20 10,920.00 10,920.00 10,915.00 10,915.00 237.9K
13:21 10,915.00 10,915.00 10,915.00 10,915.00 211.6K
13:22 10,915.00 10,915.00 10,915.00 10,915.00 13.0K
13:23 10,915.00 10,915.00 10,915.00 10,915.00 24.4K
13:24 10,920.00 10,925.00 10,920.00 10,925.00 12.0K
13:25 10,915.00 10,920.00 10,915.00 10,920.00 12.6K
13:26 10,920.00 10,920.00 10,915.00 10,915.00 11.5K
13:27 10,915.00 10,915.00 10,915.00 10,915.00 13.0K
13:28 10,915.00 10,915.00 10,915.00 10,915.00 11.9K
13:30 10,915.00 10,920.00 10,915.00 10,920.00 37.0K
13:31 10,917.00 10,917.00 10,915.00 10,915.00 16.8K
13:32 10,915.00 10,915.00 10,915.00 10,915.00 20.0K
13:33 10,910.00 10,910.00 10,910.00 10,910.00 21.4K
13:34 10,920.00 10,920.00 10,920.00 10,920.00 28.9K
13:35 10,915.00 10,915.00 10,915.00 10,915.00 12.3K
13:36 10,915.00 10,915.00 10,915.00 10,915.00 36.9K
13:37 10,915.00 10,915.00 10,915.00 10,915.00 0.0K
13:38 10,915.00 10,915.00 10,915.00 10,915.00 24.6K
13:39 10,915.00 10,915.00 10,915.00 10,915.00 21.9K
13:40 10,915.00 10,915.00 10,915.00 10,915.00 23.9K
13:41 10,915.00 10,915.00 10,915.00 10,915.00 12.8K
13:42 10,915.00 10,915.00 10,915.00 10,915.00 11.3K
13:43 10,915.00 10,915.00 10,915.00 10,915.00 13.1K
13:53 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
13:57 10,920.00 10,920.00 10,920.00 10,920.00 0.3K
13:59 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
14:00 10,915.00 10,915.00 10,915.00 10,915.00 0.2K
14:05 10,915.00 10,915.00 10,915.00 10,915.00 0.1K
14:07 10,920.00 10,920.00 10,920.00 10,920.00 13.7K
14:09 10,930.00 10,930.00 10,925.00 10,925.00 0.0K
14:11 10,930.00 10,935.00 10,930.00 10,935.00 1.2K
14:12 10,925.00 10,925.00 10,920.00 10,920.00 119.4K
14:13 10,920.00 10,920.00 10,920.00 10,920.00 17.9K
14:14 10,920.00 10,920.00 10,920.00 10,920.00 19.4K
14:15 10,920.00 10,920.00 10,920.00 10,920.00 37.8K
14:16 10,920.00 10,920.00 10,920.00 10,920.00 18.3K
14:17 10,920.00 10,920.00 10,920.00 10,920.00 17.0K
14:18 10,920.00 10,920.00 10,920.00 10,920.00 19.5K
14:19 10,920.00 10,920.00 10,920.00 10,920.00 1.1K
14:21 10,920.00 10,920.00 10,920.00 10,920.00 50.4K
14:22 10,920.00 10,920.00 10,920.00 10,920.00 21.0K
14:23 10,920.00 10,925.00 10,920.00 10,920.00 57.9K
14:25 10,920.00 10,927.00 10,920.00 10,920.00 35.9K
14:26 10,920.00 10,920.00 10,920.00 10,920.00 19.0K
14:27 10,920.00 10,920.00 10,920.00 10,920.00 17.9K
14:28 10,925.00 10,925.00 10,920.00 10,920.00 7.3K
14:29 10,920.00 10,920.00 10,920.00 10,920.00 20.0K
14:30 10,920.00 10,920.00 10,920.00 10,920.00 25.4K
14:31 10,920.00 10,920.00 10,920.00 10,920.00 14.6K
14:32 10,920.00 10,920.00 10,920.00 10,920.00 28.2K
14:33 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
14:34 10,920.00 10,920.00 10,920.00 10,920.00 35.8K
14:35 10,920.00 10,920.00 10,920.00 10,920.00 17.9K
14:36 10,920.00 10,920.00 10,920.00 10,920.00 35.8K
14:37 10,920.00 10,920.00 10,920.00 10,920.00 16.4K
14:38 10,920.00 10,920.00 10,920.00 10,920.00 19.4K
14:39 10,920.00 10,920.00 10,920.00 10,920.00 16.2K
14:40 10,920.00 10,925.00 10,920.00 10,925.00 73.3K
14:41 10,925.00 10,925.00 10,920.00 10,920.00 197.2K
14:42 10,925.00 10,925.00 10,925.00 10,925.00 22.3K
14:43 10,920.00 10,920.00 10,920.00 10,920.00 17.4K
14:44 10,920.00 10,920.00 10,920.00 10,920.00 19.2K
14:45 10,920.00 10,920.00 10,920.00 10,920.00 16.6K
14:46 10,920.00 10,920.00 10,920.00 10,920.00 19.2K
14:47 10,920.00 10,920.00 10,920.00 10,920.00 16.9K
14:48 10,920.00 10,920.00 10,920.00 10,920.00 18.9K
14:49 10,920.00 10,920.00 10,920.00 10,920.00 35.8K
14:50 10,920.00 10,920.00 10,920.00 10,920.00 17.3K
14:51 10,920.00 10,920.00 10,920.00 10,920.00 18.5K
14:52 10,920.00 10,925.00 10,920.00 10,925.00 20.1K
14:53 10,925.00 10,925.00 10,925.00 10,925.00 18.9K
14:54 10,925.00 10,925.00 10,925.00 10,925.00 41.5K
14:55 10,920.00 10,920.00 10,920.00 10,920.00 18.2K
14:56 10,920.00 10,920.00 10,920.00 10,920.00 17.2K
14:57 10,920.00 10,925.00 10,920.00 10,925.00 18.6K
14:58 10,925.00 10,925.00 10,925.00 10,925.00 17.7K
14:59 10,925.00 10,930.00 10,925.00 10,930.00 26.4K
15:00 10,925.00 10,925.00 10,925.00 10,925.00 16.9K
15:01 10,925.00 10,925.00 10,925.00 10,925.00 19.5K
15:02 10,925.00 10,925.00 10,925.00 10,925.00 35.8K
15:03 10,925.00 10,925.00 10,925.00 10,925.00 16.5K
15:04 10,925.00 10,925.00 10,920.00 10,920.00 152.9K
15:05 10,925.00 10,925.00 10,920.00 10,920.00 56.2K
15:06 10,925.00 10,925.00 10,925.00 10,925.00 29.1K
15:07 10,920.00 10,920.00 10,920.00 10,920.00 16.8K
15:08 10,925.00 10,925.00 10,925.00 10,925.00 19.0K
15:09 10,920.00 10,920.00 10,920.00 10,920.00 16.9K
15:10 10,920.00 10,940.00 10,920.00 10,925.00 29.6K
15:11 10,925.00 10,930.00 10,925.00 10,930.00 22.3K
15:12 10,925.00 10,930.00 10,925.00 10,930.00 78.3K
15:13 10,925.00 10,932.00 10,925.00 10,932.00 17.0K
15:14 10,932.00 10,932.00 10,925.00 10,932.00 19.5K
15:15 10,925.00 10,925.00 10,925.00 10,925.00 35.8K
15:17 10,930.00 10,930.00 10,930.00 10,930.00 27.1K
15:19 10,940.00 10,940.00 10,940.00 10,940.00 0.1K
15:29 10,950.00 10,950.00 10,950.00 10,950.00 60.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음