KB RISE Fixed Income Balanced ETF

183700
🏛️ south-korea →
67,865.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 60,830.00 60,960.00 60,815.00 60,960.00 0.0M
2023-12-27 60,625.00 60,690.00 60,625.00 60,690.00 0.0M
2023-12-26 60,250.00 60,470.00 60,250.00 60,470.00 0.0M
2023-12-22 60,385.00 60,385.00 60,385.00 60,385.00 0.0M
2023-12-21 60,135.00 60,385.00 60,135.00 60,385.00 0.0M
2023-12-20 60,015.00 60,090.00 60,015.00 60,090.00 0.0M
2023-12-19 59,945.00 59,945.00 59,945.00 59,945.00 0.0M
2023-12-18 59,800.00 59,815.00 59,800.00 59,815.00 0.0M
2023-12-15 60,035.00 60,045.00 60,035.00 60,045.00 0.0M
2023-12-14 59,570.00 59,895.00 59,565.00 59,895.00 0.0M
2023-12-13 59,365.00 59,590.00 59,265.00 59,265.00 0.0M
2023-12-12 59,615.00 59,620.00 59,385.00 59,620.00 0.0M
2023-12-11 59,455.00 59,455.00 59,205.00 59,205.00 0.0M
2023-12-08 59,370.00 59,370.00 59,170.00 59,170.00 0.0M
2023-12-07 59,255.00 59,255.00 59,000.00 59,000.00 0.0M
2023-12-06 59,800.00 59,800.00 59,800.00 59,800.00 0.0M
2023-12-05 59,610.00 59,610.00 59,610.00 59,610.00 0.0M
2023-12-04 59,680.00 59,860.00 59,680.00 59,860.00 0.0M
2023-12-01 59,610.00 59,610.00 59,555.00 59,555.00 0.0M
2023-11-30 59,655.00 60,375.00 59,615.00 60,375.00 0.0M
2023-11-29 59,570.00 59,815.00 59,570.00 59,815.00 0.0M
2023-11-28 59,490.00 59,730.00 59,490.00 59,730.00 0.0M
2023-11-27 59,400.00 59,400.00 59,400.00 59,400.00 0.0M
2023-11-24 59,575.00 59,575.00 59,575.00 59,575.00 0.0M
2023-11-23 59,510.00 59,705.00 59,510.00 59,705.00 0.0M
2023-11-22 59,675.00 59,675.00 59,675.00 59,675.00 0.0M
2023-11-21 59,690.00 59,745.00 59,560.00 59,745.00 0.0M
2023-11-20 59,220.00 59,460.00 59,220.00 59,460.00 0.0M
2023-11-17 59,460.00 59,460.00 59,460.00 59,460.00 0.0M
2023-11-16 59,290.00 59,505.00 59,285.00 59,505.00 0.0M
2023-11-15 59,165.00 59,230.00 59,165.00 59,230.00 0.0M
2023-11-14 58,745.00 58,745.00 58,745.00 58,745.00 0.0M
2023-11-13 58,575.00 58,575.00 58,575.00 58,575.00 0.0M
2023-11-10 58,470.00 58,600.00 58,470.00 58,530.00 0.0M
2023-11-09 58,700.00 58,700.00 58,700.00 58,700.00 0.0M
2023-11-08 58,840.00 58,840.00 58,665.00 58,840.00 0.0M
2023-11-07 58,605.00 58,605.00 58,605.00 58,605.00 0.0M
2023-11-06 58,705.00 58,970.00 58,705.00 58,970.00 0.0M
2023-11-03 58,105.00 58,105.00 58,105.00 58,105.00 0.0M
2023-11-02 58,095.00 58,095.00 58,095.00 58,095.00 0.0M
2023-11-01 57,510.00 57,670.00 57,465.00 57,670.00 0.0M
2023-10-31 57,530.00 57,875.00 57,410.00 57,875.00 0.0M
2023-10-30 57,530.00 57,530.00 57,420.00 57,475.00 0.0M
2023-10-26 57,600.00 57,600.00 57,475.00 57,475.00 0.0M
2023-10-25 57,970.00 57,970.00 57,970.00 57,970.00 0.0M
2023-10-24 57,900.00 57,960.00 57,885.00 57,960.00 0.0M
2023-10-23 58,050.00 58,050.00 57,795.00 57,795.00 0.0M
2023-10-20 58,000.00 58,000.00 58,000.00 58,000.00 0.0M
2023-10-19 58,375.00 58,390.00 58,190.00 58,295.00 0.0M
2023-10-18 58,565.00 58,565.00 58,485.00 58,505.00 0.0M
2023-10-17 58,450.00 58,450.00 58,450.00 58,450.00 0.0M
2023-10-16 59,035.00 59,035.00 58,880.00 58,880.00 0.0M
2023-10-13 59,070.00 59,070.00 59,070.00 59,070.00 0.0M
2023-10-12 58,570.00 58,570.00 58,570.00 58,570.00 0.0M
2023-10-11 59,015.00 59,015.00 59,015.00 59,015.00 0.0M
2023-10-10 59,200.00 59,200.00 58,190.00 58,190.00 0.0M
2023-10-06 58,580.00 58,580.00 58,580.00 58,580.00 0.0M
2023-10-05 57,955.00 58,625.00 57,955.00 58,085.00 0.0M
2023-10-04 59,160.00 59,160.00 57,980.00 57,980.00 0.0M
2023-09-27 58,470.00 59,160.00 58,470.00 59,160.00 0.0M
2023-09-26 58,530.00 58,530.00 58,530.00 58,530.00 0.0M
2023-09-25 58,690.00 58,750.00 58,690.00 58,750.00 0.0M
2023-09-22 58,550.00 58,550.00 58,550.00 58,550.00 0.0M
2023-09-21 58,950.00 58,950.00 58,735.00 58,735.00 0.0M
2023-09-20 59,035.00 59,035.00 59,010.00 59,010.00 0.0M
2023-09-19 59,275.00 59,275.00 59,275.00 59,275.00 0.0M
2023-09-18 59,430.00 59,430.00 59,275.00 59,275.00 0.0M
2023-09-15 59,360.00 59,430.00 59,360.00 59,430.00 0.0M
2023-09-14 58,995.00 59,100.00 58,995.00 59,100.00 0.0M
2023-09-13 58,915.00 58,965.00 58,910.00 58,965.00 0.0M
2023-09-12 58,985.00 58,985.00 58,985.00 58,985.00 0.0M
2023-09-11 59,170.00 59,170.00 59,110.00 59,110.00 0.0M
2023-09-08 59,110.00 59,110.00 59,110.00 59,110.00 0.0M
2023-09-07 59,000.00 59,000.00 58,920.00 58,920.00 0.0M
2023-09-06 59,290.00 59,290.00 59,205.00 59,205.00 0.0M
2023-09-05 59,230.00 59,230.00 59,195.00 59,200.00 0.0M
2023-09-04 59,155.00 59,395.00 59,155.00 59,245.00 0.0M
2023-09-01 59,140.00 59,140.00 59,140.00 59,140.00 0.0M
2023-08-31 59,025.00 59,025.00 59,025.00 59,025.00 0.0M
2023-08-30 59,130.00 59,130.00 59,130.00 59,130.00 0.0M
2023-08-29 58,850.00 58,850.00 58,825.00 58,825.00 0.0M
2023-08-28 58,685.00 58,685.00 58,685.00 58,685.00 0.0M
2023-08-25 58,665.00 58,780.00 58,665.00 58,780.00 0.0M
2023-08-23 58,555.00 58,555.00 58,555.00 58,555.00 0.0M
2023-08-22 58,665.00 58,700.00 58,625.00 58,700.00 0.0M
2023-08-21 58,595.00 58,715.00 58,595.00 58,595.00 0.0M
2023-08-18 58,655.00 58,715.00 58,655.00 58,715.00 0.0M
2023-08-17 58,425.00 58,425.00 58,425.00 58,425.00 0.0M
2023-08-16 58,920.00 58,920.00 58,915.00 58,915.00 0.0M
2023-08-14 59,175.00 59,175.00 59,080.00 59,080.00 0.0M
2023-08-11 59,385.00 59,385.00 59,300.00 59,300.00 0.0M
2023-08-10 59,320.00 59,320.00 59,320.00 59,320.00 0.0M
2023-08-09 59,410.00 59,410.00 59,410.00 59,410.00 0.0M
2023-08-08 59,110.00 59,150.00 59,110.00 59,150.00 0.0M
2023-08-07 59,200.00 59,410.00 59,200.00 59,230.00 0.0M
2023-08-04 59,380.00 59,410.00 59,380.00 59,410.00 0.0M
2023-08-03 59,390.00 59,390.00 59,350.00 59,350.00 0.0M
2023-08-02 59,660.00 59,785.00 59,660.00 59,660.00 0.0M
2023-08-01 59,655.00 59,915.00 59,655.00 59,915.00 0.0M
2023-07-31 59,635.00 59,635.00 59,635.00 59,635.00 0.0M
2023-07-28 59,455.00 59,455.00 59,370.00 59,390.00 0.0M
2023-07-27 59,255.00 59,455.00 59,255.00 59,450.00 0.0M
2023-07-26 59,570.00 59,570.00 59,185.00 59,185.00 0.0M
2023-07-25 59,585.00 59,585.00 59,555.00 59,570.00 0.0M
2023-07-24 59,300.00 59,595.00 59,300.00 59,595.00 0.0M
2023-07-21 59,095.00 59,310.00 59,095.00 59,265.00 0.0M
2023-07-20 59,455.00 59,520.00 59,285.00 59,505.00 0.0M
2023-07-19 59,405.00 59,415.00 59,385.00 59,385.00 0.0M
2023-07-18 59,580.00 59,580.00 59,515.00 59,520.00 0.0M
2023-07-17 59,420.00 59,435.00 59,420.00 59,425.00 0.0M
2023-07-14 59,420.00 59,675.00 59,420.00 59,660.00 0.0M
2023-07-13 59,210.00 59,455.00 59,210.00 59,230.00 0.0M
2023-07-12 59,005.00 59,155.00 59,005.00 59,155.00 0.0M
2023-07-11 58,680.00 58,925.00 58,680.00 58,830.00 0.0M
2023-07-10 58,620.00 58,760.00 58,505.00 58,630.00 0.0M
2023-07-07 58,570.00 58,585.00 58,555.00 58,555.00 0.0M
2023-07-06 59,065.00 59,080.00 58,960.00 58,960.00 0.0M
2023-07-05 59,175.00 59,195.00 59,110.00 59,110.00 0.0M
2023-07-04 59,300.00 59,490.00 59,290.00 59,385.00 0.0M
2023-07-03 59,070.00 59,335.00 59,070.00 59,215.00 0.0M
2023-06-30 58,950.00 59,080.00 58,950.00 59,080.00 0.0M
2023-06-29 59,125.00 59,140.00 58,995.00 58,995.00 0.0M
2023-06-28 59,120.00 59,245.00 59,120.00 59,145.00 0.0M
2023-06-27 59,250.00 59,250.00 59,050.00 59,065.00 0.0M
2023-06-26 59,165.00 59,250.00 59,165.00 59,250.00 0.0M
2023-06-23 59,080.00 59,080.00 58,945.00 58,955.00 0.0M
2023-06-22 59,030.00 59,255.00 59,030.00 59,220.00 0.0M
2023-06-21 59,110.00 59,125.00 59,110.00 59,125.00 0.0M
2023-06-20 59,240.00 59,355.00 59,085.00 59,330.00 0.0M
2023-06-19 59,170.00 59,355.00 59,125.00 59,160.00 0.0M
2023-06-16 59,425.00 59,445.00 59,375.00 59,415.00 0.0M
2023-06-15 59,400.00 59,400.00 59,150.00 59,150.00 0.0M
2023-06-14 59,485.00 59,530.00 59,460.00 59,460.00 0.0M
2023-06-13 59,445.00 59,485.00 59,445.00 59,485.00 0.0M
2023-06-12 59,635.00 59,635.00 59,500.00 59,510.00 0.0M
2023-06-09 59,400.00 59,470.00 59,400.00 59,465.00 0.0M
2023-06-08 59,240.00 59,390.00 59,240.00 59,375.00 0.0M
2023-06-07 59,420.00 59,420.00 59,420.00 59,420.00 0.0M
2023-06-05 59,875.00 60,055.00 59,865.00 59,885.00 0.0M
2023-06-02 59,935.00 59,960.00 59,815.00 59,955.00 0.0M
2023-06-01 59,640.00 59,640.00 59,535.00 59,575.00 0.0M
2023-05-31 59,860.00 59,860.00 59,645.00 59,770.00 0.0M
2023-05-30 59,770.00 59,770.00 59,600.00 59,630.00 0.0M
2023-05-26 59,520.00 59,570.00 59,520.00 59,565.00 0.0M
2023-05-25 59,560.00 59,560.00 59,400.00 59,435.00 0.0M
2023-05-24 59,710.00 59,730.00 59,575.00 59,700.00 0.0M
2023-05-23 59,610.00 59,615.00 59,585.00 59,590.00 0.0M
2023-05-22 59,720.00 59,805.00 59,600.00 59,735.00 0.0M
2023-05-19 59,345.00 59,435.00 59,345.00 59,435.00 0.0M
2023-05-18 59,365.00 59,385.00 59,355.00 59,385.00 0.0M
2023-05-17 59,145.00 59,160.00 59,125.00 59,125.00 0.0M
2023-05-16 59,270.00 59,270.00 59,075.00 59,220.00 0.0M
2023-05-15 58,880.00 59,075.00 58,880.00 58,980.00 0.0M
2023-05-12 59,165.00 59,230.00 59,150.00 59,150.00 0.0M
2023-05-11 59,225.00 59,230.00 59,185.00 59,185.00 0.0M
2023-05-10 59,275.00 59,305.00 59,120.00 59,195.00 0.0M
2023-05-09 59,370.00 59,370.00 59,120.00 59,190.00 0.0M
2023-05-08 59,385.00 59,430.00 59,325.00 59,370.00 0.0M
2023-05-04 59,145.00 59,145.00 59,025.00 59,105.00 0.0M
2023-05-03 59,130.00 59,230.00 59,130.00 59,200.00 0.0M
2023-05-02 59,310.00 59,310.00 59,090.00 59,090.00 0.0M
2023-04-28 59,150.00 59,195.00 59,150.00 59,190.00 0.0M
2023-04-27 59,135.00 59,135.00 58,810.00 58,965.00 0.0M
2023-04-26 59,060.00 59,225.00 59,060.00 59,145.00 0.0M
2023-04-25 59,230.00 59,310.00 58,855.00 59,125.00 0.0M
2023-04-24 59,395.00 59,440.00 59,160.00 59,365.00 0.0M
2023-04-21 59,210.00 59,480.00 59,200.00 59,480.00 0.0M
2023-04-20 59,510.00 59,510.00 59,245.00 59,480.00 0.0M
2023-04-19 59,365.00 59,405.00 59,365.00 59,400.00 0.0M
2023-04-18 59,515.00 59,575.00 59,510.00 59,575.00 0.0M
2023-04-17 59,400.00 59,580.00 59,325.00 59,380.00 0.0M
2023-04-14 59,600.00 59,770.00 59,395.00 59,685.00 0.0M
2023-04-13 59,285.00 59,365.00 59,270.00 59,340.00 0.0M
2023-04-12 59,555.00 59,555.00 59,390.00 59,530.00 0.0M
2023-04-11 59,140.00 59,500.00 59,140.00 59,285.00 0.0M
2023-04-10 59,160.00 59,275.00 58,800.00 59,045.00 0.0M
2023-04-07 58,700.00 59,025.00 58,700.00 58,850.00 0.0M
2023-04-06 58,930.00 58,950.00 58,655.00 58,805.00 0.0M
2023-04-05 58,830.00 59,005.00 58,800.00 58,815.00 0.0M
2023-04-04 58,690.00 58,970.00 58,660.00 58,905.00 0.0M
2023-04-03 58,580.00 58,875.00 58,525.00 58,545.00 0.0M
2023-03-31 58,765.00 58,925.00 58,755.00 58,925.00 0.0M
2023-03-30 58,440.00 58,700.00 58,440.00 58,510.00 0.0M
2023-03-29 58,520.00 58,555.00 58,445.00 58,555.00 0.0M
2023-03-28 58,500.00 58,500.00 58,235.00 58,295.00 0.0M
2023-03-27 58,390.00 58,480.00 58,230.00 58,410.00 0.0M
2023-03-24 58,345.00 58,460.00 58,275.00 58,310.00 0.0M
2023-03-23 58,340.00 58,510.00 58,335.00 58,495.00 0.0M
2023-03-22 58,265.00 58,270.00 58,055.00 58,140.00 0.0M
2023-03-21 58,185.00 58,210.00 58,155.00 58,155.00 0.0M
2023-03-20 57,940.00 58,235.00 57,880.00 57,895.00 0.0M
2023-03-17 58,060.00 58,120.00 57,880.00 58,110.00 0.0M
2023-03-16 57,705.00 57,760.00 57,705.00 57,710.00 0.0M
2023-03-15 57,950.00 58,005.00 57,905.00 57,940.00 0.0M
2023-03-14 57,900.00 57,900.00 57,630.00 57,655.00 0.0M
2023-03-13 57,910.00 58,200.00 57,800.00 58,200.00 0.0M
2023-03-10 57,490.00 57,615.00 57,490.00 57,525.00 0.0M
2023-03-09 57,615.00 57,935.00 57,515.00 57,515.00 0.0M
2023-03-08 57,905.00 57,905.00 57,595.00 57,615.00 0.0M
2023-03-07 58,165.00 58,255.00 58,010.00 58,200.00 0.0M
2023-03-06 57,880.00 58,110.00 57,870.00 57,975.00 0.0M
2023-03-03 57,810.00 57,885.00 57,755.00 57,885.00 0.0M
2023-03-02 57,705.00 57,725.00 57,500.00 57,555.00 0.0M
2023-02-28 58,010.00 58,010.00 57,780.00 57,780.00 0.0M
2023-02-27 58,165.00 58,165.00 57,640.00 57,670.00 0.0M
2023-02-24 58,310.00 58,310.00 58,165.00 58,165.00 0.0M
2023-02-23 57,940.00 58,115.00 57,940.00 58,025.00 0.0M
2023-02-22 58,005.00 58,050.00 57,895.00 58,000.00 0.0M
2023-02-21 58,030.00 58,100.00 58,030.00 58,100.00 0.0M
2023-02-20 58,165.00 58,300.00 58,160.00 58,285.00 0.0M
2023-02-17 58,155.00 58,185.00 58,050.00 58,050.00 0.0M
2023-02-16 58,040.00 58,630.00 58,040.00 58,580.00 0.0M
2023-02-15 58,255.00 58,310.00 58,040.00 58,040.00 0.0M
2023-02-14 58,675.00 58,675.00 58,470.00 58,635.00 0.0M
2023-02-13 58,280.00 58,515.00 58,195.00 58,270.00 0.0M
2023-02-10 58,625.00 58,645.00 58,555.00 58,630.00 0.0M
2023-02-09 58,455.00 58,550.00 58,455.00 58,510.00 0.0M
2023-02-08 58,715.00 58,845.00 58,715.00 58,795.00 0.0M
2023-02-07 58,185.00 58,345.00 58,185.00 58,255.00 0.0M
2023-02-06 58,605.00 58,635.00 58,400.00 58,550.00 0.0M
2023-02-03 58,625.00 58,890.00 58,625.00 58,805.00 0.0M
2023-02-02 58,905.00 58,905.00 58,685.00 58,835.00 0.0M
2023-02-01 58,255.00 58,350.00 58,240.00 58,350.00 0.0M
2023-01-31 58,440.00 58,615.00 58,235.00 58,340.00 0.0M
2023-01-30 58,920.00 58,920.00 58,600.00 58,600.00 0.0M
2023-01-27 58,820.00 58,965.00 58,690.00 58,950.00 0.0M
2023-01-26 58,375.00 58,600.00 58,375.00 58,600.00 0.0M
2023-01-25 58,535.00 58,535.00 58,280.00 58,520.00 0.0M
2023-01-20 57,920.00 58,195.00 57,860.00 57,970.00 0.0M
2023-01-19 57,990.00 58,165.00 57,865.00 58,165.00 0.0M
2023-01-18 57,645.00 57,680.00 57,560.00 57,680.00 0.0M
2023-01-17 58,130.00 58,145.00 57,770.00 57,935.00 0.0M
2023-01-16 57,850.00 57,995.00 57,830.00 57,965.00 0.0M
2023-01-13 57,940.00 58,060.00 57,940.00 58,060.00 0.0M
2023-01-12 57,580.00 57,640.00 57,570.00 57,590.00 0.0M
2023-01-11 57,695.00 57,730.00 57,500.00 57,730.00 0.0M
2023-01-10 57,345.00 57,460.00 57,345.00 57,410.00 0.0M
2023-01-09 57,355.00 57,560.00 57,355.00 57,560.00 0.0M
2023-01-06 56,715.00 56,820.00 56,690.00 56,735.00 0.0M
2023-01-05 56,850.00 56,850.00 56,490.00 56,825.00 0.0M
2023-01-04 56,075.00 56,700.00 56,075.00 56,440.00 0.0M
2023-01-03 56,050.00 56,265.00 55,765.00 56,260.00 0.0M
2023-01-02 56,075.00 56,150.00 55,950.00 55,950.00 0.0M