KB RISE 미국AI테크액티브증권상장지수투자신탁(주식) (495940)

495940
🏛️ 대한민국 →
13,205.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,950.00 10,950.00 10,945.00 10,945.00 0.3K
09:01 10,945.00 10,945.00 10,945.00 10,945.00 0.1K
09:02 10,945.00 10,945.00 10,940.00 10,940.00 0.1K
09:03 10,930.00 10,930.00 10,900.00 10,900.00 0.1K
09:04 10,895.00 10,895.00 10,890.00 10,890.00 1.6K
09:05 10,895.00 10,895.00 10,895.00 10,895.00 1.1K
09:06 10,895.00 10,930.00 10,895.00 10,930.00 1.7K
09:07 10,930.00 10,930.00 10,930.00 10,930.00 0.1K
09:08 10,930.00 10,930.00 10,895.00 10,895.00 0.2K
09:09 10,895.00 10,895.00 10,895.00 10,895.00 0.5K
09:10 10,895.00 10,930.00 10,895.00 10,930.00 1.3K
09:11 10,930.00 10,930.00 10,930.00 10,930.00 0.1K
09:13 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:14 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:15 10,920.00 10,920.00 10,920.00 10,920.00 0.1K
09:17 10,920.00 10,925.00 10,920.00 10,925.00 0.1K
09:19 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:20 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
09:21 10,920.00 10,925.00 10,920.00 10,925.00 0.2K
09:22 10,920.00 10,920.00 10,920.00 10,920.00 0.1K
09:23 10,925.00 10,925.00 10,925.00 10,925.00 0.2K
09:24 10,925.00 10,925.00 10,925.00 10,925.00 0.3K
09:25 10,930.00 10,930.00 10,930.00 10,930.00 0.1K
09:26 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
09:27 10,925.00 10,925.00 10,925.00 10,925.00 0.1K
09:28 10,925.00 10,925.00 10,925.00 10,925.00 0.6K
09:29 10,930.00 10,930.00 10,930.00 10,930.00 0.1K
09:32 10,940.00 10,940.00 10,940.00 10,940.00 0.0K
09:34 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:35 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:36 11,050.00 11,050.00 10,940.00 10,940.00 0.0K
09:38 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:39 11,100.00 11,100.00 10,930.00 11,100.00 0.5K
09:40 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
09:41 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
09:42 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
09:43 11,100.00 11,110.00 10,945.00 11,110.00 0.1K
09:44 11,110.00 11,110.00 10,950.00 11,110.00 0.1K
09:45 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
09:47 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
09:48 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:49 10,945.00 10,945.00 10,945.00 10,945.00 0.3K
09:50 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:51 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:52 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:56 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:58 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:59 10,945.00 10,945.00 10,945.00 10,945.00 0.8K
10:00 10,945.00 10,945.00 10,945.00 10,945.00 0.1K
10:01 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
10:05 11,100.00 11,100.00 11,100.00 11,100.00 0.1K
10:08 11,095.00 11,095.00 10,945.00 11,090.00 0.1K
10:09 11,090.00 11,095.00 11,090.00 11,095.00 0.1K
10:10 11,090.00 11,090.00 10,945.00 10,945.00 0.0K
10:11 10,945.00 11,060.00 10,945.00 11,060.00 0.0K
10:12 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:18 11,060.00 11,060.00 11,060.00 11,060.00 0.3K
10:20 11,040.00 11,040.00 11,040.00 11,040.00 0.3K
10:22 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:24 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:25 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:26 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:30 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:31 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
10:32 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:34 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:35 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:36 11,055.00 11,055.00 11,045.00 11,045.00 0.0K
10:39 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
10:40 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
10:41 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:42 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:43 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:47 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:48 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
10:49 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
10:50 11,045.00 11,045.00 11,030.00 11,030.00 0.9K
10:51 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:52 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
10:54 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:56 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
10:57 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
10:58 11,020.00 11,020.00 11,015.00 11,015.00 0.1K
11:00 11,010.00 11,015.00 11,010.00 11,015.00 0.2K
11:04 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
11:06 11,000.00 11,000.00 10,975.00 11,000.00 0.2K
11:11 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
11:13 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
11:15 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
11:17 11,000.00 11,000.00 10,980.00 10,980.00 0.1K
11:18 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
11:19 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
11:23 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
11:26 10,980.00 10,980.00 10,970.00 10,970.00 0.1K
11:28 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
11:29 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
11:33 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
11:37 10,970.00 10,970.00 10,965.00 10,965.00 0.4K
11:39 10,970.00 10,970.00 10,965.00 10,965.00 0.0K
11:40 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
11:45 10,945.00 10,950.00 10,945.00 10,950.00 0.2K
11:46 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
11:49 10,950.00 10,950.00 10,940.00 10,940.00 0.0K
11:51 10,940.00 10,940.00 10,935.00 10,935.00 0.4K
11:53 10,930.00 10,930.00 10,925.00 10,925.00 0.2K
11:54 10,925.00 10,925.00 10,925.00 10,925.00 0.0K
11:55 10,920.00 10,920.00 10,920.00 10,920.00 0.0K
11:56 10,920.00 10,920.00 10,915.00 10,915.00 0.1K
11:58 10,910.00 10,910.00 10,910.00 10,910.00 0.5K
12:03 10,900.00 10,910.00 10,900.00 10,910.00 0.5K
12:04 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
12:05 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:07 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:12 10,910.00 10,910.00 10,910.00 10,910.00 0.2K
12:14 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:15 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
12:16 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:17 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
12:19 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
12:20 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:21 10,910.00 10,910.00 10,910.00 10,910.00 0.1K
12:25 10,905.00 10,905.00 10,905.00 10,905.00 0.0K
12:26 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:28 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:30 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:34 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:35 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:38 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:42 10,905.00 10,910.00 10,905.00 10,910.00 0.1K
12:43 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:45 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:47 10,905.00 10,905.00 10,905.00 10,905.00 0.0K
12:50 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
12:53 10,905.00 10,905.00 10,905.00 10,905.00 1.0K
12:54 10,900.00 10,900.00 10,900.00 10,900.00 0.2K
12:55 10,900.00 10,900.00 10,900.00 10,900.00 0.5K
13:00 10,900.00 10,900.00 10,900.00 10,900.00 0.5K
13:01 10,895.00 10,895.00 10,895.00 10,895.00 0.0K
13:03 10,895.00 10,895.00 10,895.00 10,895.00 0.2K
13:04 10,895.00 10,895.00 10,895.00 10,895.00 0.1K
13:10 10,895.00 10,895.00 10,890.00 10,890.00 0.2K
13:12 10,885.00 10,885.00 10,885.00 10,885.00 0.1K
13:16 10,885.00 10,885.00 10,885.00 10,885.00 0.0K
13:21 10,895.00 10,895.00 10,895.00 10,895.00 0.3K
13:22 10,895.00 10,900.00 10,890.00 10,900.00 0.4K
13:23 10,910.00 10,950.00 10,910.00 10,950.00 0.6K
13:24 10,970.00 10,980.00 10,970.00 10,980.00 0.8K
13:25 10,980.00 10,980.00 10,980.00 10,980.00 0.3K
13:26 10,980.00 10,980.00 10,975.00 10,975.00 0.5K
13:27 10,980.00 11,000.00 10,980.00 11,000.00 0.5K
13:28 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
13:29 11,005.00 11,005.00 11,000.00 11,000.00 0.5K
13:30 10,995.00 10,995.00 10,995.00 10,995.00 0.5K
13:31 11,000.00 11,000.00 10,995.00 10,995.00 0.5K
13:32 10,995.00 10,995.00 10,990.00 10,990.00 0.3K
13:33 10,990.00 10,990.00 10,990.00 10,990.00 0.7K
13:34 10,995.00 10,995.00 10,985.00 10,985.00 0.5K
13:35 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
13:36 10,990.00 10,990.00 10,985.00 10,985.00 0.5K
13:37 10,985.00 10,985.00 10,950.00 10,950.00 0.4K
13:38 10,950.00 10,985.00 10,950.00 10,985.00 0.7K
13:39 10,985.00 10,985.00 10,985.00 10,985.00 0.3K
13:40 10,985.00 10,985.00 10,985.00 10,985.00 0.5K
13:41 10,985.00 10,990.00 10,985.00 10,990.00 0.5K
13:42 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
13:43 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
13:44 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
13:45 10,970.00 10,970.00 10,970.00 10,970.00 0.4K
13:46 10,970.00 10,995.00 10,970.00 10,995.00 0.3K
13:47 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
13:48 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
13:49 10,970.00 10,970.00 10,970.00 10,970.00 0.2K
13:50 10,995.00 10,995.00 10,970.00 10,975.00 0.7K
13:51 10,975.00 10,975.00 10,970.00 10,970.00 0.8K
13:52 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
13:53 10,970.00 10,970.00 10,970.00 10,970.00 0.2K
13:54 11,000.00 11,000.00 10,970.00 10,970.00 0.5K
13:55 11,005.00 11,005.00 10,970.00 10,970.00 0.5K
13:56 10,970.00 10,970.00 10,970.00 10,970.00 0.2K
13:57 11,005.00 11,005.00 10,970.00 10,970.00 0.5K
13:58 11,000.00 11,000.00 10,970.00 10,970.00 0.5K
13:59 10,970.00 11,000.00 10,970.00 11,000.00 0.5K
14:00 10,970.00 10,970.00 10,970.00 10,970.00 0.3K
14:01 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
14:02 10,970.00 10,970.00 10,970.00 10,970.00 0.3K
14:03 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
14:04 10,990.00 10,990.00 10,970.00 10,970.00 0.5K
14:05 10,970.00 10,970.00 10,970.00 10,970.00 0.5K
14:06 10,970.00 10,970.00 10,970.00 10,970.00 0.3K
14:07 10,970.00 10,990.00 10,970.00 10,990.00 0.5K
14:08 10,970.00 10,990.00 10,970.00 10,990.00 0.5K
14:09 10,990.00 10,990.00 10,985.00 10,985.00 0.5K
14:10 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:11 10,990.00 10,990.00 10,985.00 10,985.00 1.0K
14:12 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:13 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:14 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:15 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:16 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:17 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:18 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:19 10,990.00 11,000.00 10,990.00 10,990.00 0.6K
14:20 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:21 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:22 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:23 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:24 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:25 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:26 10,990.00 10,990.00 10,980.00 10,990.00 1.5K
14:27 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:28 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:29 10,990.00 10,990.00 10,980.00 10,990.00 0.5K
14:30 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:31 10,990.00 10,990.00 10,980.00 10,980.00 0.3K
14:32 10,980.00 10,990.00 10,980.00 10,990.00 0.5K
14:33 10,990.00 10,990.00 10,985.00 10,990.00 0.5K
14:34 10,980.00 10,990.00 10,980.00 10,990.00 0.5K
14:35 10,985.00 10,985.00 10,985.00 10,985.00 0.3K
14:36 10,985.00 10,985.00 10,985.00 10,985.00 0.5K
14:37 10,985.00 10,990.00 10,985.00 10,990.00 0.5K
14:38 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:39 10,990.00 10,990.00 10,985.00 10,985.00 0.4K
14:40 10,990.00 10,990.00 10,990.00 10,990.00 0.6K
14:41 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:42 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:43 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:44 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:45 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:46 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:47 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:48 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:49 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:50 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:51 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:52 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:53 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:54 10,990.00 10,990.00 10,990.00 10,990.00 0.6K
14:55 10,990.00 10,990.00 10,990.00 10,990.00 0.5K
14:56 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
14:57 10,990.00 10,995.00 10,990.00 10,995.00 0.4K
14:58 10,995.00 11,000.00 10,990.00 10,990.00 0.6K
14:59 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
15:00 10,990.00 11,000.00 10,990.00 11,000.00 0.5K
15:01 10,990.00 10,990.00 10,990.00 10,990.00 0.4K
15:02 10,990.00 11,005.00 10,990.00 10,990.00 0.5K
15:03 10,990.00 11,005.00 10,990.00 10,990.00 0.5K
15:04 11,005.00 11,005.00 10,890.00 10,990.00 1.0K
15:05 10,990.00 10,990.00 10,990.00 10,990.00 0.4K
15:06 10,990.00 11,005.00 10,990.00 10,990.00 0.4K
15:07 10,990.00 11,005.00 10,990.00 11,005.00 0.5K
15:08 10,990.00 10,990.00 10,990.00 10,990.00 0.4K
15:09 10,990.00 11,005.00 10,990.00 11,005.00 0.6K
15:10 11,005.00 11,005.00 11,005.00 11,005.00 0.2K
15:11 11,010.00 11,010.00 10,990.00 10,990.00 0.5K
15:12 10,990.00 11,010.00 10,990.00 11,010.00 0.5K
15:13 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
15:14 11,005.00 11,005.00 10,990.00 10,990.00 0.5K
15:15 10,990.00 11,000.00 10,990.00 11,000.00 0.5K
15:16 10,990.00 11,005.00 10,990.00 11,005.00 0.5K
15:17 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
15:18 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
15:19 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
15:29 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음