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 13,090.00 13,225.00 13,090.00 13,225.00 1.4K
09:01 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
09:02 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
09:03 13,140.00 13,145.00 13,140.00 13,145.00 0.2K
09:04 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
09:05 13,190.00 13,220.00 13,190.00 13,220.00 0.4K
09:06 13,215.00 13,215.00 13,215.00 13,215.00 0.1K
09:07 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
09:08 13,210.00 13,215.00 13,210.00 13,215.00 0.8K
09:09 13,215.00 13,215.00 13,212.00 13,212.00 0.1K
09:11 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
09:12 13,210.00 13,210.00 13,205.00 13,205.00 0.2K
09:13 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
09:16 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
09:17 13,205.00 13,205.00 13,200.00 13,200.00 0.0K
09:18 13,200.00 13,200.00 13,200.00 13,200.00 0.0K
09:20 13,205.00 13,205.00 13,205.00 13,205.00 0.3K
09:22 13,205.00 13,205.00 13,205.00 13,205.00 0.1K
09:23 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
09:24 13,205.00 13,205.00 13,205.00 13,205.00 0.1K
09:25 13,195.00 13,205.00 13,195.00 13,205.00 0.0K
09:26 13,205.00 13,205.00 13,200.00 13,200.00 0.0K
09:28 13,210.00 13,210.00 13,200.00 13,200.00 0.1K
09:29 13,210.00 13,210.00 13,200.00 13,210.00 1.0K
09:30 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:31 13,210.00 13,210.00 13,210.00 13,210.00 0.4K
09:32 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:33 13,205.00 13,210.00 13,205.00 13,210.00 0.1K
09:34 13,210.00 13,210.00 13,200.00 13,210.00 0.1K
09:35 13,210.00 13,215.00 13,200.00 13,210.00 1.8K
09:36 13,210.00 13,210.00 13,210.00 13,210.00 0.1K
09:37 13,210.00 13,210.00 13,210.00 13,210.00 0.3K
09:38 13,210.00 13,215.00 13,210.00 13,215.00 0.1K
09:39 13,215.00 13,215.00 13,215.00 13,215.00 0.2K
09:40 13,215.00 13,215.00 13,210.00 13,215.00 0.1K
09:41 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
09:42 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
09:43 13,215.00 13,215.00 13,200.00 13,215.00 0.1K
09:44 13,215.00 13,215.00 13,215.00 13,215.00 0.2K
09:45 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
09:46 13,215.00 13,215.00 13,210.00 13,210.00 7.2K
09:47 13,215.00 13,215.00 13,210.00 13,215.00 0.0K
09:48 13,215.00 13,215.00 13,215.00 13,215.00 0.1K
09:49 13,215.00 13,215.00 13,215.00 13,215.00 0.0K
09:50 13,215.00 13,215.00 13,205.00 13,210.00 0.1K
09:51 13,210.00 13,210.00 13,210.00 13,210.00 0.1K
09:52 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:54 13,210.00 13,210.00 13,210.00 13,210.00 0.0K
09:56 13,210.00 13,210.00 13,200.00 13,205.00 0.0K
09:57 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
09:58 13,200.00 13,205.00 13,200.00 13,200.00 0.1K
09:59 13,205.00 13,205.00 13,200.00 13,200.00 0.1K
10:01 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
10:04 13,205.00 13,205.00 13,205.00 13,205.00 0.0K
10:05 13,210.00 13,210.00 13,210.00 13,210.00 0.5K
10:08 13,200.00 13,200.00 13,200.00 13,200.00 0.1K
10:09 13,200.00 13,205.00 13,200.00 13,205.00 0.1K
10:10 13,195.00 13,195.00 13,165.00 13,165.00 0.0K
10:11 13,195.00 13,195.00 13,195.00 13,195.00 0.1K
10:15 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
10:16 13,185.00 13,185.00 13,185.00 13,185.00 0.0K
10:17 13,185.00 13,185.00 13,180.00 13,180.00 0.0K
10:19 13,180.00 13,180.00 13,180.00 13,180.00 0.0K
10:21 13,180.00 13,180.00 13,180.00 13,180.00 1.1K
10:22 13,175.00 13,175.00 13,175.00 13,175.00 0.0K
10:24 13,175.00 13,175.00 13,170.00 13,170.00 0.0K
10:26 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:27 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:29 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:31 13,167.00 13,170.00 13,165.00 13,165.00 0.2K
10:32 13,165.00 13,170.00 13,165.00 13,170.00 3.4K
10:33 13,140.00 13,140.00 13,140.00 13,140.00 12.9K
10:34 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:35 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:36 13,165.00 13,165.00 13,165.00 13,165.00 0.0K
10:37 13,147.00 13,150.00 13,147.00 13,150.00 0.0K
10:38 13,165.00 13,170.00 13,165.00 13,170.00 0.0K
10:39 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:40 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:41 13,170.00 13,170.00 13,170.00 13,170.00 0.0K
10:42 13,170.00 13,170.00 13,135.00 13,135.00 0.1K
10:43 13,165.00 13,165.00 13,155.00 13,155.00 0.1K
10:46 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
10:47 13,155.00 13,155.00 13,155.00 13,155.00 0.0K
10:48 13,140.00 13,140.00 13,140.00 13,140.00 0.3K
10:49 13,137.00 13,137.00 13,135.00 13,135.00 0.1K
10:50 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:51 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
10:52 13,130.00 13,130.00 13,090.00 13,090.00 0.3K
10:55 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
10:59 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:01 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
11:03 13,145.00 13,145.00 13,145.00 13,145.00 2.1K
11:04 13,145.00 13,145.00 13,110.00 13,120.00 0.7K
11:06 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
11:07 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
11:08 13,140.00 13,140.00 13,140.00 13,140.00 0.4K
11:11 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
11:12 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
11:14 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:19 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
11:20 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
11:21 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:22 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
11:23 13,140.00 13,140.00 13,140.00 13,140.00 0.4K
11:24 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:25 13,145.00 13,145.00 13,140.00 13,140.00 0.1K
11:26 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
11:27 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
11:28 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:29 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:31 13,140.00 13,140.00 13,135.00 13,140.00 0.2K
11:32 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:34 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
11:35 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
11:36 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
11:39 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
11:45 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
11:50 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
11:52 13,132.00 13,132.00 13,130.00 13,130.00 0.0K
11:54 13,120.00 13,120.00 13,120.00 13,120.00 0.0K
11:55 13,120.00 13,120.00 13,115.00 13,115.00 0.1K
11:56 13,130.00 13,130.00 13,130.00 13,130.00 0.6K
12:00 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:05 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
12:06 13,120.00 13,130.00 13,120.00 13,130.00 0.0K
12:07 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
12:10 13,115.00 13,115.00 13,115.00 13,115.00 0.1K
12:16 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
12:20 13,115.00 13,115.00 13,115.00 13,115.00 0.4K
12:23 13,115.00 13,115.00 13,115.00 13,115.00 0.0K
12:29 13,115.00 13,135.00 13,115.00 13,135.00 0.0K
12:31 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
12:32 13,135.00 13,140.00 13,135.00 13,140.00 2.5K
12:37 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
12:38 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
12:41 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
12:45 13,145.00 13,145.00 13,140.00 13,140.00 0.1K
12:59 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
13:00 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
13:10 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
13:11 13,130.00 13,130.00 13,130.00 13,130.00 0.1K
13:18 13,130.00 13,145.00 13,130.00 13,145.00 0.1K
13:23 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
13:24 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
13:28 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
13:30 13,145.00 13,145.00 13,145.00 13,145.00 0.3K
13:31 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
13:33 13,140.00 13,140.00 13,130.00 13,130.00 0.0K
13:34 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
13:35 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
13:37 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
13:46 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
13:48 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
13:49 13,150.00 13,150.00 13,150.00 13,150.00 0.1K
13:50 13,150.00 13,150.00 13,135.00 13,135.00 0.3K
13:56 13,140.00 13,145.00 13,140.00 13,145.00 0.0K
13:57 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
14:00 13,147.00 13,147.00 13,145.00 13,145.00 0.6K
14:02 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
14:04 13,145.00 13,145.00 13,145.00 13,145.00 0.2K
14:06 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
14:07 13,142.00 13,145.00 13,142.00 13,145.00 0.0K
14:09 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
14:10 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
14:14 13,145.00 13,145.00 13,145.00 13,145.00 0.1K
14:20 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
14:22 13,145.00 13,145.00 13,145.00 13,145.00 1.4K
14:23 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
14:24 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
14:26 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
14:28 13,140.00 13,140.00 13,140.00 13,140.00 0.2K
14:33 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
14:35 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
14:36 13,135.00 13,145.00 13,135.00 13,145.00 0.1K
14:37 13,150.00 13,150.00 13,150.00 13,150.00 0.0K
14:39 13,145.00 13,145.00 13,145.00 13,145.00 0.0K
14:40 13,140.00 13,140.00 13,140.00 13,140.00 0.0K
14:41 13,140.00 13,140.00 13,140.00 13,140.00 0.1K
14:45 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
14:46 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:48 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:51 13,135.00 13,135.00 13,135.00 13,135.00 0.1K
14:52 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:55 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:57 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:58 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
14:59 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:00 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:02 13,135.00 13,135.00 13,135.00 13,135.00 0.2K
15:03 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:04 13,130.00 13,130.00 13,130.00 13,130.00 0.0K
15:05 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:06 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:07 13,135.00 13,135.00 13,135.00 13,135.00 0.0K
15:08 13,130.00 13,130.00 13,130.00 13,130.00 0.2K
15:10 13,130.00 13,130.00 13,125.00 13,125.00 0.2K
15:14 13,125.00 13,125.00 13,125.00 13,125.00 0.0K
15:15 13,125.00 13,125.00 13,115.00 13,115.00 0.0K
15:17 13,135.00 13,135.00 13,135.00 13,135.00 3.0K
15:29 13,135.00 13,135.00 13,135.00 13,135.00 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음