KB RISE Global Equity Allocation Active ETF

459750
🏛️ south-korea →
15,715.00
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 10,685.00 10,700.00 10,640.00 10,675.00 0.0M
2023-12-27 10,655.00 10,675.00 10,650.00 10,660.00 0.0M
2023-12-26 10,655.00 10,680.00 10,630.00 10,655.00 0.0M
2023-12-22 10,605.00 10,630.00 10,605.00 10,625.00 0.0M
2023-12-21 10,655.00 10,655.00 10,485.00 10,570.00 0.0M
2023-12-20 10,665.00 10,670.00 10,605.00 10,655.00 0.0M
2023-12-19 10,520.00 10,665.00 10,510.00 10,665.00 0.0M
2023-12-18 10,540.00 10,550.00 10,455.00 10,465.00 0.0M
2023-12-15 10,500.00 10,565.00 10,455.00 10,540.00 0.0M
2023-12-14 10,570.00 10,570.00 10,465.00 10,500.00 0.0M
2023-12-13 10,565.00 10,565.00 10,475.00 10,515.00 0.0M
2023-12-12 10,440.00 10,500.00 10,025.00 10,475.00 0.0M
2023-12-11 10,375.00 10,440.00 10,360.00 10,440.00 0.0M
2023-12-08 10,415.00 10,415.00 10,300.00 10,375.00 0.0M
2023-12-07 10,415.00 10,415.00 10,340.00 10,415.00 0.0M
2023-12-06 10,355.00 10,415.00 10,290.00 10,415.00 0.0M
2023-12-05 10,360.00 10,385.00 10,350.00 10,355.00 0.0M
2023-12-04 10,310.00 10,360.00 10,310.00 10,350.00 0.0M
2023-12-01 10,245.00 10,330.00 10,205.00 10,295.00 0.0M
2023-11-30 10,240.00 10,240.00 10,110.00 10,235.00 0.0M
2023-11-29 10,245.00 10,245.00 10,130.00 10,240.00 0.0M
2023-11-28 10,260.00 10,260.00 10,140.00 10,225.00 0.0M
2023-11-27 10,260.00 10,340.00 10,240.00 10,240.00 0.0M
2023-11-24 10,225.00 10,295.00 10,180.00 10,295.00 0.0M
2023-11-23 10,270.00 10,270.00 10,245.00 10,245.00 0.0M
2023-11-22 10,165.00 10,270.00 10,115.00 10,270.00 0.0M
2023-11-21 10,200.00 10,200.00 10,095.00 10,170.00 0.0M
2023-11-20 10,165.00 10,165.00 10,040.00 10,115.00 0.0M
2023-11-17 10,160.00 10,165.00 10,030.00 10,115.00 0.0M
2023-11-16 10,210.00 10,210.00 10,150.00 10,160.00 0.0M
2023-11-15 10,165.00 10,240.00 10,105.00 10,170.00 0.0M
2023-11-14 10,110.00 10,160.00 10,040.00 10,160.00 0.0M
2023-11-13 9,980.00 10,055.00 9,980.00 10,055.00 0.0M
2023-11-10 9,980.00 9,980.00 9,930.00 9,960.00 0.0M
2023-11-09 9,995.00 9,995.00 9,935.00 9,985.00 0.0M
2023-11-08 9,955.00 9,995.00 9,910.00 9,995.00 0.0M
2023-11-07 9,900.00 9,940.00 9,895.00 9,940.00 0.0M
2023-11-06 9,970.00 9,980.00 9,895.00 9,895.00 0.0M
2023-11-03 10,115.00 10,115.00 9,905.00 9,950.00 0.0M
2023-11-02 9,920.00 9,930.00 9,895.00 9,910.00 0.0M
2023-11-01 9,800.00 9,900.00 9,800.00 9,895.00 0.0M
2023-10-31 9,755.00 9,790.00 9,735.00 9,775.00 0.0M
2023-10-30 9,780.00 9,780.00 9,685.00 9,755.00 0.0M
2023-10-27 9,865.00 9,865.00 9,780.00 9,815.00 0.0M
2023-10-26 9,910.00 9,910.00 9,770.00 9,855.00 0.0M
2023-10-25 9,885.00 9,905.00 9,855.00 9,895.00 0.0M
2023-10-24 9,900.00 9,900.00 9,800.00 9,835.00 0.0M
2023-10-23 9,970.00 9,970.00 9,860.00 9,925.00 0.0M
2023-10-20 9,995.00 10,055.00 9,950.00 9,950.00 0.0M
2023-10-19 10,205.00 10,205.00 10,055.00 10,100.00 0.0M
2023-10-18 10,235.00 10,235.00 10,175.00 10,205.00 0.0M
2023-10-17 10,180.00 10,260.00 10,180.00 10,260.00 0.0M
2023-10-16 10,145.00 10,185.00 10,125.00 10,185.00 0.0M
2023-10-13 10,220.00 10,220.00 10,140.00 10,145.00 0.0M
2023-10-12 10,235.00 10,235.00 10,150.00 10,220.00 0.0M
2023-10-11 10,135.00 10,185.00 10,100.00 10,185.00 0.0M
2023-10-10 10,135.00 10,160.00 10,065.00 10,140.00 0.0M
2023-10-06 9,975.00 9,995.00 9,945.00 9,995.00 0.0M
2023-10-05 9,950.00 9,985.00 9,910.00 9,975.00 0.0M
2023-10-04 10,055.00 10,055.00 9,955.00 9,975.00 0.0M
2023-09-27 10,155.00 10,155.00 10,060.00 10,155.00 0.0M
2023-09-26 10,135.00 10,205.00 10,115.00 10,205.00 0.0M
2023-09-25 10,080.00 10,135.00 10,060.00 10,135.00 0.0M
2023-09-22 10,255.00 10,255.00 10,090.00 10,150.00 0.0M
2023-09-21 10,215.00 10,290.00 10,215.00 10,285.00 0.0M
2023-09-20 10,305.00 10,305.00 10,230.00 10,290.00 0.0M
2023-09-19 10,165.00 10,260.00 10,165.00 10,250.00 0.0M
2023-09-18 10,315.00 10,315.00 10,230.00 10,300.00 0.0M
2023-09-15 10,295.00 10,445.00 10,295.00 10,335.00 0.0M
2023-09-14 10,290.00 10,290.00 10,235.00 10,235.00 0.0M
2023-09-13 10,245.00 10,325.00 10,235.00 10,320.00 0.0M
2023-09-12 10,205.00 10,335.00 10,205.00 10,335.00 0.0M
2023-09-11 10,225.00 10,310.00 10,225.00 10,305.00 0.0M
2023-09-08 10,260.00 10,295.00 10,215.00 10,295.00 0.0M
2023-09-07 10,290.00 10,370.00 10,285.00 10,370.00 0.0M
2023-09-06 10,380.00 10,430.00 10,275.00 10,325.00 0.0M
2023-09-05 10,265.00 10,430.00 10,265.00 10,430.00 0.0M
2023-09-04 10,320.00 10,380.00 10,255.00 10,365.00 0.0M
2023-09-01 10,340.00 10,355.00 10,280.00 10,320.00 0.0M
2023-08-31 10,280.00 10,380.00 10,260.00 10,370.00 0.0M
2023-08-30 10,235.00 10,365.00 10,230.00 10,365.00 0.0M
2023-08-29 10,110.00 10,225.00 10,110.00 10,220.00 0.0M
2023-08-28 9,990.00 10,110.00 9,990.00 10,110.00 0.0M
2023-08-25 10,105.00 10,160.00 10,105.00 10,140.00 0.0M
2023-08-24 10,265.00 10,265.00 10,100.00 10,185.00 0.0M
2023-08-23 10,190.00 10,270.00 10,185.00 10,270.00 0.0M
2023-08-22 10,190.00 10,255.00 10,170.00 10,200.00 0.0M
2023-08-21 10,130.00 10,460.00 10,130.00 10,460.00 0.0M
2023-08-18 10,085.00 10,190.00 10,080.00 10,190.00 0.0M
2023-08-17 10,225.00 10,315.00 10,060.00 10,060.00 0.0M
2023-08-16 10,305.00 10,330.00 10,290.00 10,325.00 0.0M
2023-08-14 10,335.00 10,410.00 10,245.00 10,340.00 0.0M
2023-08-11 10,320.00 10,460.00 10,300.00 10,460.00 0.0M
2023-08-10 10,370.00 10,375.00 10,270.00 10,350.00 0.0M
2023-08-09 10,355.00 10,460.00 10,300.00 10,460.00 0.0M
2023-08-08 10,255.00 10,375.00 10,255.00 10,375.00 0.0M
2023-08-07 10,290.00 10,315.00 10,170.00 10,305.00 0.0M
2023-08-04 10,170.00 10,420.00 10,120.00 10,420.00 0.0M
2023-08-03 10,155.00 10,310.00 10,100.00 10,285.00 0.0M
2023-08-02 10,285.00 10,370.00 10,225.00 10,370.00 0.0M
2023-08-01 10,290.00 10,370.00 10,200.00 10,310.00 0.0M
2023-07-31 10,220.00 10,275.00 10,145.00 10,275.00 0.0M
2023-07-28 10,040.00 10,195.00 10,015.00 10,175.00 0.1M
2023-07-27 10,305.00 10,305.00 10,020.00 10,175.00 0.0M
2023-07-26 10,140.00 10,270.00 10,080.00 10,180.00 0.0M
2023-07-25 10,095.00 10,160.00 10,060.00 10,150.00 0.0M
2023-07-24 10,185.00 10,205.00 10,000.00 10,150.00 0.0M
2023-07-21 10,155.00 10,210.00 10,000.00 10,150.00 0.0M
2023-07-20 10,130.00 10,185.00 10,000.00 10,185.00 0.0M
2023-07-19 10,045.00 10,105.00 9,995.00 10,040.00 0.0M
2023-07-18 9,975.00 10,050.00 9,975.00 10,015.00 0.0M
2023-07-17 9,995.00 10,010.00 9,980.00 9,995.00 0.1M
2023-07-14 10,050.00 10,050.00 9,990.00 9,995.00 0.0M
2023-07-13 10,035.00 10,070.00 9,995.00 10,035.00 0.1M
2023-07-12 9,985.00 10,030.00 9,930.00 10,015.00 0.1M
2023-07-11 10,035.00 10,035.00 9,880.00 9,880.00 0.1M
2023-07-10 10,050.00 10,050.00 9,950.00 9,950.00 0.0M
2023-07-07 10,005.00 10,005.00 9,920.00 9,995.00 0.0M
2023-07-06 10,185.00 10,185.00 10,020.00 10,020.00 0.0M
2023-07-05 10,140.00 10,160.00 10,025.00 10,060.00 0.0M
2023-07-04 10,100.00 10,165.00 10,075.00 10,140.00 0.0M
2023-07-03 10,100.00 10,115.00 10,025.00 10,075.00 0.0M
2023-06-30 10,080.00 10,185.00 10,080.00 10,080.00 0.0M
2023-06-29 10,095.00 10,135.00 9,995.00 10,060.00 0.0M
2023-06-28 9,995.00 10,075.00 9,885.00 10,075.00 0.0M
2023-06-27 10,010.00 10,010.00 9,900.00 9,940.00 0.0M