KB RISE KTB ETF(Bond)

114100
🏛️ south-korea →
109,515.00
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
2021-12-30 111,930.00 111,930.00 111,845.00 111,910.00 0.0M
2021-12-29 111,900.00 111,965.00 111,900.00 111,940.00 0.0M
2021-12-28 111,935.00 111,935.00 111,850.00 111,865.00 0.0M
2021-12-27 111,820.00 111,970.00 111,820.00 111,935.00 0.0M
2021-12-24 111,890.00 111,890.00 111,810.00 111,870.00 0.0M
2021-12-23 111,950.00 112,000.00 111,800.00 111,800.00 0.0M
2021-12-22 112,045.00 112,045.00 111,955.00 112,010.00 0.0M
2021-12-21 112,035.00 112,155.00 112,025.00 112,035.00 0.0M
2021-12-20 111,955.00 112,020.00 111,895.00 111,990.00 0.0M
2021-12-17 111,900.00 111,905.00 111,845.00 111,905.00 0.0M
2021-12-16 111,690.00 111,875.00 111,690.00 111,875.00 0.0M
2021-12-15 111,710.00 111,755.00 111,630.00 111,715.00 0.0M
2021-12-14 111,740.00 111,815.00 111,740.00 111,815.00 0.0M
2021-12-13 111,655.00 111,765.00 111,615.00 111,740.00 0.0M
2021-12-10 111,765.00 111,850.00 111,635.00 111,645.00 0.0M
2021-12-09 111,630.00 111,750.00 111,615.00 111,750.00 0.0M
2021-12-08 111,505.00 111,650.00 111,505.00 111,620.00 0.0M
2021-12-07 111,840.00 111,840.00 111,805.00 111,835.00 0.0M
2021-12-06 111,790.00 111,895.00 111,790.00 111,875.00 0.0M
2021-12-03 111,895.00 111,895.00 111,805.00 111,805.00 0.0M
2021-12-02 112,130.00 112,130.00 111,930.00 111,930.00 0.0M
2021-12-01 111,895.00 112,000.00 111,825.00 111,975.00 0.0M
2021-11-30 111,900.00 112,040.00 111,840.00 111,985.00 0.0M
2021-11-29 111,805.00 111,875.00 111,715.00 111,870.00 0.0M
2021-11-26 111,545.00 111,835.00 111,545.00 111,790.00 0.0M
2021-11-25 111,365.00 111,550.00 111,305.00 111,545.00 0.0M
2021-11-24 111,185.00 111,225.00 111,115.00 111,205.00 0.0M
2021-11-23 111,135.00 111,205.00 111,060.00 111,205.00 0.0M
2021-11-22 111,370.00 111,370.00 111,245.00 111,260.00 0.0M
2021-11-19 111,465.00 111,465.00 111,390.00 111,420.00 0.0M
2021-11-18 111,360.00 111,480.00 111,360.00 111,435.00 0.0M
2021-11-17 111,305.00 111,485.00 111,305.00 111,370.00 0.0M
2021-11-16 111,480.00 111,520.00 111,375.00 111,400.00 0.0M
2021-11-15 111,415.00 111,565.00 111,385.00 111,555.00 0.0M
2021-11-12 111,480.00 111,490.00 111,365.00 111,365.00 0.0M
2021-11-11 111,415.00 111,515.00 111,375.00 111,495.00 0.0M
2021-11-10 111,630.00 111,695.00 111,590.00 111,590.00 0.0M
2021-11-09 111,485.00 111,670.00 111,465.00 111,615.00 0.0M
2021-11-08 111,380.00 111,515.00 111,380.00 111,485.00 0.0M
2021-11-05 111,245.00 111,440.00 111,245.00 111,440.00 0.0M
2021-11-04 111,070.00 111,150.00 110,995.00 111,080.00 0.0M
2021-11-03 111,055.00 111,135.00 110,950.00 111,015.00 0.0M
2021-11-02 110,775.00 111,055.00 110,735.00 111,055.00 0.0M
2021-11-01 110,780.00 110,810.00 110,695.00 110,810.00 0.0M
2021-10-29 111,025.00 111,025.00 110,790.00 110,820.00 0.0M
2021-10-28 110,925.00 110,990.00 110,695.00 110,990.00 0.0M
2021-10-27 111,210.00 111,210.00 110,905.00 110,905.00 0.0M
2021-10-26 111,270.00 111,280.00 111,050.00 111,230.00 0.0M
2021-10-25 111,340.00 111,435.00 111,260.00 111,340.00 0.0M
2021-10-22 111,395.00 111,395.00 111,275.00 111,325.00 0.0M
2021-10-21 111,505.00 111,600.00 111,415.00 111,525.00 0.0M
2021-10-20 111,445.00 111,475.00 111,255.00 111,475.00 0.0M
2021-10-19 111,385.00 111,500.00 111,315.00 111,465.00 0.0M
2021-10-18 111,455.00 111,455.00 111,235.00 111,385.00 0.0M
2021-10-15 111,535.00 111,595.00 111,475.00 111,565.00 0.0M
2021-10-14 111,550.00 111,595.00 111,535.00 111,595.00 0.0M
2021-10-13 111,580.00 111,610.00 111,500.00 111,550.00 0.0M
2021-10-12 111,905.00 111,965.00 111,425.00 111,485.00 0.0M
2021-10-08 111,780.00 111,955.00 111,750.00 111,830.00 0.0M
2021-10-07 111,805.00 111,805.00 111,735.00 111,780.00 0.0M
2021-10-06 112,000.00 112,000.00 111,735.00 111,755.00 0.0M
2021-10-05 112,035.00 112,090.00 111,990.00 112,000.00 0.0M
2021-10-01 112,170.00 112,250.00 112,035.00 112,035.00 0.0M
2021-09-30 112,220.00 112,245.00 112,080.00 112,200.00 0.0M
2021-09-29 112,100.00 112,145.00 111,960.00 112,135.00 0.0M
2021-09-28 112,315.00 112,315.00 112,105.00 112,110.00 0.0M
2021-09-27 112,210.00 112,310.00 112,190.00 112,290.00 0.0M
2021-09-24 112,305.00 112,305.00 112,205.00 112,285.00 0.0M
2021-09-23 112,515.00 112,515.00 112,375.00 112,375.00 0.0M
2021-09-17 112,510.00 112,510.00 112,430.00 112,450.00 0.0M
2021-09-16 112,565.00 112,565.00 112,445.00 112,445.00 0.0M
2021-09-15 112,365.00 112,465.00 112,365.00 112,455.00 0.0M
2021-09-14 112,450.00 112,450.00 112,285.00 112,330.00 0.0M
2021-09-13 112,520.00 112,590.00 112,410.00 112,480.00 0.0M
2021-09-10 112,515.00 112,515.00 112,365.00 112,370.00 0.0M
2021-09-09 112,555.00 112,615.00 112,475.00 112,525.00 0.0M
2021-09-08 112,610.00 112,610.00 112,520.00 112,550.00 0.0M
2021-09-07 112,860.00 112,900.00 112,820.00 112,880.00 0.0M
2021-09-06 112,925.00 112,930.00 112,805.00 112,835.00 0.0M
2021-09-03 112,920.00 112,920.00 112,830.00 112,890.00 0.0M
2021-09-02 112,955.00 112,965.00 112,935.00 112,955.00 0.0M
2021-09-01 112,950.00 112,970.00 112,890.00 112,920.00 0.0M
2021-08-31 112,945.00 113,075.00 112,945.00 113,035.00 0.0M
2021-08-30 112,985.00 112,985.00 112,915.00 112,985.00 0.0M
2021-08-27 112,895.00 112,965.00 112,885.00 112,905.00 0.0M
2021-08-26 112,785.00 112,995.00 112,755.00 112,955.00 0.0M
2021-08-25 112,795.00 112,825.00 112,775.00 112,775.00 0.0M
2021-08-24 112,900.00 112,900.00 112,780.00 112,790.00 0.0M
2021-08-23 113,050.00 113,050.00 112,950.00 113,000.00 0.0M
2021-08-20 113,005.00 113,085.00 113,005.00 113,075.00 0.0M
2021-08-19 113,005.00 113,105.00 112,945.00 113,095.00 0.0M
2021-08-18 112,945.00 113,005.00 112,895.00 113,005.00 0.0M
2021-08-17 112,855.00 112,920.00 112,855.00 112,875.00 0.0M
2021-08-13 112,880.00 112,915.00 112,790.00 112,850.00 0.0M
2021-08-12 112,900.00 112,900.00 112,820.00 112,865.00 0.0M
2021-08-11 112,810.00 112,905.00 112,810.00 112,830.00 0.0M
2021-08-10 112,785.00 112,865.00 112,755.00 112,775.00 0.0M
2021-08-09 112,775.00 112,785.00 112,705.00 112,765.00 0.0M
2021-08-06 112,820.00 112,820.00 112,765.00 112,820.00 0.0M
2021-08-05 112,810.00 112,930.00 112,810.00 112,820.00 0.0M
2021-08-04 112,865.00 112,880.00 112,810.00 112,880.00 0.0M
2021-08-03 112,800.00 112,850.00 112,800.00 112,810.00 0.0M
2021-08-02 112,835.00 112,880.00 112,755.00 112,800.00 0.0M
2021-07-30 112,800.00 112,870.00 112,785.00 112,825.00 0.0M
2021-07-29 112,775.00 112,775.00 112,685.00 112,765.00 0.0M
2021-07-28 112,935.00 112,935.00 112,745.00 112,815.00 0.0M
2021-07-27 112,820.00 112,890.00 112,800.00 112,890.00 0.0M
2021-07-26 112,870.00 112,920.00 112,775.00 112,920.00 0.0M
2021-07-23 112,750.00 112,820.00 112,750.00 112,820.00 0.0M
2021-07-22 112,725.00 112,795.00 112,705.00 112,705.00 0.0M
2021-07-21 112,665.00 112,805.00 112,665.00 112,755.00 0.0M
2021-07-20 112,630.00 112,775.00 112,630.00 112,775.00 0.0M
2021-07-19 112,575.00 112,595.00 112,515.00 112,585.00 0.0M
2021-07-16 112,490.00 112,610.00 112,470.00 112,580.00 0.0M
2021-07-15 112,835.00 112,835.00 112,305.00 112,385.00 0.0M
2021-07-14 112,630.00 112,800.00 112,605.00 112,730.00 0.0M
2021-07-13 112,790.00 112,800.00 112,645.00 112,695.00 0.0M
2021-07-12 112,815.00 112,840.00 112,720.00 112,760.00 0.0M
2021-07-09 112,845.00 112,845.00 112,745.00 112,815.00 0.0M
2021-07-08 112,745.00 112,850.00 112,655.00 112,805.00 0.0M
2021-07-07 112,610.00 112,620.00 112,560.00 112,620.00 0.0M
2021-07-06 112,510.00 112,540.00 112,470.00 112,475.00 0.0M
2021-07-05 112,505.00 112,545.00 112,390.00 112,525.00 0.0M
2021-07-02 112,430.00 112,430.00 112,295.00 112,410.00 0.0M
2021-07-01 112,495.00 112,495.00 112,415.00 112,445.00 0.0M
2021-06-30 112,470.00 112,510.00 112,395.00 112,470.00 0.0M
2021-06-29 112,350.00 112,430.00 112,340.00 112,410.00 0.0M
2021-06-28 112,445.00 112,445.00 112,280.00 112,350.00 0.0M
2021-06-25 112,620.00 112,620.00 112,545.00 112,620.00 0.0M
2021-06-24 112,680.00 112,740.00 112,665.00 112,685.00 0.0M
2021-06-23 112,725.00 112,725.00 112,660.00 112,725.00 0.0M
2021-06-22 112,680.00 112,680.00 112,615.00 112,625.00 0.0M
2021-06-21 112,720.00 112,750.00 112,680.00 112,725.00 0.0M
2021-06-18 112,600.00 112,720.00 112,570.00 112,650.00 0.0M
2021-06-17 112,680.00 112,735.00 112,595.00 112,695.00 0.0M
2021-06-16 112,710.00 112,765.00 112,690.00 112,745.00 0.0M
2021-06-15 112,800.00 112,825.00 112,730.00 112,765.00 0.0M
2021-06-14 112,890.00 112,950.00 112,835.00 112,845.00 0.0M
2021-06-11 112,840.00 112,840.00 112,710.00 112,760.00 0.0M
2021-06-10 112,995.00 113,000.00 112,885.00 112,895.00 0.0M
2021-06-09 112,955.00 113,020.00 112,865.00 112,970.00 0.0M
2021-06-08 112,855.00 112,875.00 112,830.00 112,865.00 0.0M
2021-06-07 113,035.00 113,110.00 113,035.00 113,090.00 0.0M
2021-06-04 113,090.00 113,090.00 113,000.00 113,035.00 0.0M
2021-06-03 113,130.00 113,150.00 113,095.00 113,120.00 0.0M
2021-06-02 113,105.00 113,105.00 112,965.00 113,070.00 0.0M
2021-06-01 113,040.00 113,080.00 112,975.00 113,065.00 0.0M
2021-05-31 113,155.00 113,155.00 112,925.00 113,000.00 0.0M
2021-05-28 113,300.00 113,300.00 113,090.00 113,145.00 0.0M
2021-05-27 113,225.00 113,325.00 113,165.00 113,315.00 0.0M
2021-05-26 113,300.00 113,300.00 113,210.00 113,220.00 0.0M
2021-05-25 113,305.00 113,305.00 113,255.00 113,265.00 0.0M
2021-05-24 113,325.00 113,325.00 113,290.00 113,325.00 0.0M
2021-05-21 113,285.00 113,385.00 113,285.00 113,325.00 0.0M
2021-05-20 113,305.00 113,335.00 113,295.00 113,335.00 0.0M
2021-05-18 113,295.00 113,345.00 113,285.00 113,340.00 0.0M
2021-05-17 113,285.00 113,285.00 113,210.00 113,270.00 0.0M
2021-05-14 113,170.00 113,225.00 113,170.00 113,225.00 0.0M
2021-05-13 113,145.00 113,220.00 113,090.00 113,170.00 0.0M
2021-05-12 113,230.00 113,230.00 113,175.00 113,230.00 0.0M
2021-05-11 113,145.00 113,215.00 113,145.00 113,215.00 0.0M
2021-05-10 113,160.00 113,225.00 113,155.00 113,215.00 0.0M
2021-05-07 113,190.00 113,190.00 113,105.00 113,160.00 0.0M
2021-05-06 113,155.00 113,190.00 113,100.00 113,190.00 0.0M
2021-05-04 113,085.00 113,150.00 113,085.00 113,110.00 0.0M
2021-05-03 113,155.00 113,175.00 113,055.00 113,130.00 0.0M
2021-04-30 113,175.00 113,180.00 113,060.00 113,140.00 0.0M
2021-04-29 113,220.00 113,220.00 113,115.00 113,195.00 0.0M
2021-04-28 113,210.00 113,245.00 113,190.00 113,200.00 0.0M
2021-04-27 113,230.00 113,230.00 113,190.00 113,210.00 0.0M
2021-04-26 113,245.00 113,255.00 113,140.00 113,210.00 0.0M
2021-04-23 113,295.00 113,295.00 113,150.00 113,250.00 0.0M
2021-04-22 113,245.00 113,300.00 113,235.00 113,300.00 0.0M
2021-04-21 113,260.00 113,260.00 113,195.00 113,235.00 0.0M
2021-04-20 113,220.00 113,220.00 113,140.00 113,165.00 0.0M
2021-04-19 113,150.00 113,205.00 113,145.00 113,200.00 0.0M
2021-04-16 113,180.00 113,195.00 113,130.00 113,130.00 0.0M
2021-04-15 113,295.00 113,295.00 113,105.00 113,165.00 0.0M
2021-04-14 113,235.00 113,250.00 113,205.00 113,250.00 0.0M
2021-04-13 113,200.00 113,200.00 113,095.00 113,175.00 0.0M
2021-04-12 113,010.00 113,160.00 113,010.00 113,160.00 0.0M
2021-04-09 113,090.00 113,120.00 112,995.00 113,010.00 0.0M
2021-04-08 112,960.00 113,100.00 112,955.00 113,100.00 0.0M
2021-04-07 112,970.00 113,020.00 112,970.00 113,005.00 0.0M
2021-04-06 112,895.00 113,000.00 112,895.00 112,990.00 0.0M
2021-04-05 113,040.00 113,045.00 112,830.00 112,920.00 0.0M
2021-04-02 113,090.00 113,120.00 113,025.00 113,030.00 0.0M
2021-04-01 113,045.00 113,075.00 113,010.00 113,060.00 0.0M
2021-03-31 113,050.00 113,050.00 113,000.00 113,020.00 0.0M
2021-03-30 113,095.00 113,170.00 113,000.00 113,000.00 0.0M
2021-03-29 113,125.00 113,160.00 113,060.00 113,160.00 0.0M
2021-03-26 113,180.00 113,215.00 113,135.00 113,165.00 0.0M
2021-03-25 113,110.00 113,205.00 113,055.00 113,205.00 0.0M
2021-03-24 113,045.00 113,135.00 113,045.00 113,135.00 0.0M
2021-03-23 112,935.00 113,065.00 112,935.00 113,045.00 0.0M
2021-03-22 112,830.00 112,970.00 112,830.00 112,970.00 0.0M
2021-03-19 112,855.00 112,885.00 112,775.00 112,885.00 0.0M
2021-03-18 112,920.00 112,940.00 112,880.00 112,930.00 0.0M
2021-03-17 112,825.00 112,845.00 112,785.00 112,825.00 0.0M
2021-03-16 112,855.00 112,895.00 112,700.00 112,880.00 0.0M
2021-03-15 112,645.00 112,790.00 112,645.00 112,760.00 0.0M
2021-03-12 112,890.00 112,950.00 112,740.00 112,765.00 0.0M
2021-03-11 112,895.00 113,010.00 112,885.00 112,915.00 0.0M
2021-03-10 112,760.00 112,880.00 112,705.00 112,835.00 0.0M
2021-03-09 112,930.00 112,930.00 112,735.00 112,755.00 0.0M
2021-03-08 113,225.00 113,225.00 113,025.00 113,050.00 0.0M
2021-03-05 113,365.00 113,445.00 113,365.00 113,405.00 0.0M
2021-03-04 113,330.00 113,445.00 113,330.00 113,445.00 0.0M
2021-03-03 113,455.00 113,475.00 113,390.00 113,465.00 0.0M
2021-03-02 113,430.00 113,470.00 113,405.00 113,405.00 0.0M
2021-02-26 113,350.00 113,430.00 113,305.00 113,385.00 0.0M
2021-02-25 113,515.00 113,595.00 113,465.00 113,565.00 0.0M
2021-02-24 113,545.00 113,545.00 113,465.00 113,535.00 0.0M
2021-02-23 113,465.00 113,500.00 113,410.00 113,465.00 0.0M
2021-02-22 113,575.00 113,575.00 113,430.00 113,490.00 0.0M
2021-02-19 113,615.00 113,615.00 113,545.00 113,575.00 0.0M
2021-02-18 113,540.00 113,615.00 113,540.00 113,600.00 0.0M
2021-02-17 113,540.00 113,550.00 113,485.00 113,540.00 0.0M
2021-02-16 113,530.00 113,575.00 113,530.00 113,570.00 0.0M
2021-02-15 113,550.00 113,550.00 113,510.00 113,510.00 0.0M
2021-02-10 113,575.00 113,605.00 113,510.00 113,560.00 0.0M
2021-02-09 113,595.00 113,595.00 113,545.00 113,580.00 0.0M
2021-02-08 113,580.00 113,585.00 113,475.00 113,510.00 0.0M
2021-02-05 113,575.00 113,615.00 113,560.00 113,590.00 0.0M
2021-02-04 113,565.00 113,580.00 113,535.00 113,570.00 0.0M
2021-02-03 113,555.00 113,580.00 113,545.00 113,565.00 0.0M
2021-02-02 113,520.00 113,585.00 113,495.00 113,570.00 0.0M
2021-02-01 113,520.00 113,555.00 113,440.00 113,440.00 0.0M
2021-01-29 113,515.00 113,570.00 113,475.00 113,520.00 0.0M
2021-01-28 113,455.00 113,510.00 113,405.00 113,505.00 0.0M
2021-01-27 113,410.00 113,460.00 113,410.00 113,460.00 0.0M
2021-01-26 113,415.00 113,430.00 113,360.00 113,410.00 0.0M
2021-01-25 113,400.00 113,500.00 113,360.00 113,415.00 0.0M
2021-01-22 113,545.00 113,545.00 113,405.00 113,460.00 0.0M
2021-01-21 113,575.00 113,575.00 113,505.00 113,575.00 0.0M
2021-01-20 113,560.00 113,565.00 113,555.00 113,565.00 0.0M
2021-01-19 113,460.00 113,555.00 113,460.00 113,485.00 0.0M
2021-01-18 113,560.00 113,560.00 113,470.00 113,485.00 0.0M
2021-01-15 113,475.00 113,500.00 113,400.00 113,440.00 0.0M
2021-01-14 113,530.00 113,530.00 113,395.00 113,480.00 0.0M
2021-01-13 113,525.00 113,530.00 113,400.00 113,490.00 0.0M
2021-01-12 113,525.00 113,525.00 113,390.00 113,405.00 0.0M
2021-01-11 113,445.00 113,500.00 113,405.00 113,500.00 0.0M
2021-01-08 113,370.00 113,415.00 113,360.00 113,375.00 0.0M
2021-01-07 113,490.00 113,490.00 113,400.00 113,400.00 0.0M
2021-01-06 113,510.00 113,530.00 113,445.00 113,460.00 0.0M
2021-01-05 113,425.00 113,525.00 113,390.00 113,515.00 0.0M
2021-01-04 113,380.00 113,430.00 113,340.00 113,425.00 0.0M