KB RISE Mid-long Term KTB Active ETF

272570
🏛️ south-korea →
111,715.00
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
2025-09-26 111,830.00 111,830.00 111,640.00 111,715.00 0.0M
2025-09-25 112,120.00 112,120.00 111,900.00 111,900.00 0.0M
2025-09-24 112,185.00 112,202.00 112,070.00 112,070.00 0.0M
2025-09-23 112,180.00 112,180.00 112,140.00 112,165.00 0.0M
2025-09-22 112,220.00 112,220.00 112,150.00 112,165.00 0.0M
2025-09-19 112,405.00 112,405.00 112,265.00 112,265.00 0.0M
2025-09-18 112,225.00 112,435.00 112,225.00 112,435.00 0.0M
2025-09-17 112,290.00 112,290.00 112,260.00 112,290.00 0.0M
2025-09-16 112,215.00 112,285.00 112,200.00 112,285.00 0.0M
2025-09-15 112,190.00 112,205.00 112,125.00 112,205.00 0.0M
2025-09-12 112,210.00 112,275.00 112,205.00 112,205.00 0.0M
2025-09-11 112,285.00 112,285.00 112,175.00 112,205.00 0.0M
2025-09-10 112,140.00 112,160.00 112,140.00 112,155.00 0.0M
2025-09-09 112,130.00 112,215.00 112,130.00 112,190.00 0.0M
2025-09-08 112,105.00 112,105.00 112,060.00 112,075.00 0.0M
2025-09-05 111,970.00 111,985.00 111,970.00 111,985.00 0.0M
2025-09-04 111,925.00 111,975.00 111,875.00 111,875.00 0.0M
2025-09-03 111,945.00 111,945.00 111,845.00 111,845.00 0.0M
2025-09-02 112,000.00 112,040.00 112,000.00 112,010.00 0.0M
2025-09-01 112,195.00 112,195.00 112,105.00 112,105.00 0.0M
2025-08-29 112,090.00 112,115.00 112,090.00 112,090.00 0.0M
2025-08-28 112,255.00 112,255.00 112,100.00 112,130.00 0.0M
2025-08-27 112,075.00 112,130.00 112,075.00 112,130.00 0.0M
2025-08-26 112,065.00 112,065.00 112,015.00 112,040.00 0.0M
2025-08-25 112,020.00 112,030.00 112,000.00 112,000.00 0.0M
2025-08-22 111,970.00 111,970.00 111,875.00 111,920.00 0.0M
2025-08-21 111,955.00 111,955.00 111,915.00 111,930.00 0.0M
2025-08-20 111,910.00 111,910.00 111,895.00 111,895.00 0.0M
2025-08-19 111,980.00 111,980.00 111,885.00 111,885.00 0.0M
2025-08-18 112,015.00 112,015.00 111,975.00 111,975.00 0.0M
2025-08-14 112,115.00 112,115.00 112,115.00 112,115.00 0.0M
2025-08-13 112,015.00 112,030.00 111,990.00 112,030.00 0.0M
2025-08-12 111,965.00 111,990.00 111,965.00 111,975.00 0.0M
2025-08-11 112,005.00 112,020.00 111,995.00 112,020.00 0.0M
2025-08-08 112,105.00 112,105.00 112,060.00 112,060.00 0.0M
2025-08-07 112,085.00 112,115.00 112,030.00 112,070.00 0.0M
2025-08-06 112,015.00 112,045.00 112,015.00 112,015.00 0.0M
2025-08-05 112,010.00 112,010.00 111,980.00 111,980.00 0.0M
2025-08-04 112,050.00 112,050.00 111,965.00 111,965.00 0.0M
2025-08-01 111,780.00 111,780.00 111,695.00 111,720.00 0.0M
2025-07-31 111,715.00 111,790.00 111,715.00 111,790.00 0.0M
2025-07-30 111,830.00 111,830.00 111,770.00 111,770.00 0.0M
2025-07-29 111,780.00 111,840.00 111,662.00 111,750.00 0.0M
2025-07-28 111,615.00 111,675.00 111,615.00 111,675.00 0.0M
2025-07-25 111,640.00 111,640.00 111,565.00 111,565.00 0.0M
2025-07-24 111,690.00 111,690.00 111,650.00 111,650.00 0.0M
2025-07-23 111,680.00 111,720.00 111,680.00 111,680.00 0.0M
2025-07-22 111,635.00 111,635.00 111,635.00 111,635.00 0.0M
2025-07-21 111,530.00 111,615.00 111,530.00 111,615.00 0.0M
2025-07-18 111,425.00 111,425.00 111,425.00 111,425.00 0.0M
2025-07-17 111,560.00 111,560.00 111,415.00 111,415.00 0.0M
2025-07-16 111,385.00 111,455.00 111,370.00 111,455.00 0.0M
2025-07-15 111,420.00 111,460.00 111,390.00 111,460.00 0.0M
2025-07-14 111,545.00 111,545.00 111,470.00 111,470.00 0.0M
2025-07-11 111,655.00 111,655.00 111,555.00 111,555.00 0.0M
2025-07-10 111,475.00 111,605.00 111,475.00 111,605.00 0.0M
2025-07-09 111,435.00 111,435.00 111,360.00 111,360.00 0.0M
2025-07-08 111,420.00 111,460.00 111,390.00 111,405.00 0.0M
2025-07-07 111,380.00 111,450.00 111,340.00 111,340.00 0.0M
2025-07-04 111,380.00 111,395.00 111,360.00 111,395.00 0.0M
2025-07-03 111,410.00 111,535.00 111,410.00 111,535.00 0.0M
2025-07-02 111,475.00 111,475.00 111,300.00 111,300.00 0.0M
2025-07-01 111,480.00 111,510.00 111,440.00 111,495.00 0.0M
2025-06-30 111,565.00 111,565.00 111,505.00 111,530.00 0.0M
2025-06-27 111,420.00 111,565.00 111,420.00 111,455.00 0.0M
2025-06-26 111,420.00 111,420.00 111,385.00 111,385.00 0.0M
2025-06-25 111,405.00 111,425.00 111,315.00 111,315.00 0.0M
2025-06-24 111,280.00 111,400.00 111,280.00 111,325.00 0.0M
2025-06-23 111,025.00 111,065.00 111,025.00 111,045.00 0.0M
2025-06-20 111,040.00 111,205.00 111,025.00 111,205.00 0.0M
2025-06-19 111,155.00 111,155.00 111,045.00 111,045.00 0.0M
2025-06-18 111,130.00 111,130.00 111,075.00 111,075.00 0.0M
2025-06-17 111,140.00 111,310.00 111,140.00 111,310.00 0.0M
2025-06-16 110,935.00 111,140.00 110,935.00 111,140.00 0.0M
2025-06-13 111,375.00 111,375.00 111,100.00 111,100.00 0.0M
2025-06-12 111,310.00 111,365.00 111,160.00 111,160.00 0.0M
2025-06-11 111,360.00 111,360.00 111,210.00 111,210.00 0.0M
2025-06-10 111,270.00 111,355.00 111,240.00 111,355.00 0.0M
2025-06-09 111,060.00 111,285.00 111,042.00 111,285.00 0.0M
2025-06-05 111,240.00 111,255.00 111,210.00 111,210.00 0.0M
2025-06-04 111,465.00 111,465.00 111,305.00 111,305.00 0.0M
2025-06-02 111,570.00 111,655.00 111,570.00 111,610.00 0.0M
2025-05-30 111,730.00 111,730.00 111,515.00 111,515.00 0.0M
2025-05-29 111,735.00 111,760.00 111,660.00 111,660.00 0.0M
2025-05-28 111,680.00 111,795.00 111,680.00 111,755.00 0.0M
2025-05-27 111,595.00 111,595.00 111,550.00 111,595.00 0.0M
2025-05-26 111,635.00 111,650.00 111,520.00 111,565.00 0.0M
2025-05-23 111,590.00 111,590.00 111,530.00 111,560.00 0.0M
2025-05-22 111,480.00 111,495.00 111,460.00 111,495.00 0.0M
2025-05-21 111,640.00 111,640.00 111,555.00 111,585.00 0.0M
2025-05-20 111,610.00 111,650.00 111,610.00 111,650.00 0.0M
2025-05-19 111,725.00 111,725.00 111,580.00 111,580.00 0.0M
2025-05-16 111,750.00 111,765.00 111,735.00 111,765.00 0.0M
2025-05-15 111,545.00 111,545.00 111,530.00 111,530.00 0.0M
2025-05-14 111,515.00 111,600.00 111,515.00 111,575.00 0.0M
2025-05-13 111,565.00 111,565.00 111,480.00 111,510.00 0.0M
2025-05-12 111,715.00 111,730.00 111,675.00 111,700.00 0.0M
2025-05-09 111,785.00 111,785.00 111,685.00 111,685.00 0.0M
2025-05-08 112,050.00 112,050.00 111,905.00 111,905.00 0.0M
2025-05-07 111,955.00 112,040.00 111,935.00 112,040.00 0.0M
2025-05-02 111,925.00 111,955.00 111,912.00 111,955.00 0.0M
2025-04-30 111,925.00 112,060.00 111,925.00 112,015.00 0.0M
2025-04-29 111,830.00 111,865.00 111,815.00 111,845.00 0.0M
2025-04-28 111,825.00 111,855.00 111,780.00 111,780.00 0.0M
2025-04-25 111,785.00 111,855.00 111,770.00 111,810.00 0.0M
2025-04-24 111,740.00 111,750.00 111,665.00 111,665.00 0.0M
2025-04-23 111,530.00 111,580.00 111,530.00 111,535.00 0.0M
2025-04-22 111,635.00 111,665.00 111,620.00 111,665.00 0.0M
2025-04-21 111,560.00 111,620.00 111,560.00 111,620.00 0.0M
2025-04-18 111,450.00 111,525.00 111,450.00 111,510.00 0.0M
2025-04-17 111,415.00 111,500.00 111,350.00 111,350.00 0.0M
2025-04-16 111,355.00 111,415.00 111,355.00 111,415.00 0.0M
2025-04-15 111,195.00 111,245.00 111,195.00 111,205.00 0.0M
2025-04-14 111,150.00 111,150.00 111,120.00 111,145.00 0.0M
2025-04-11 111,055.00 111,220.00 111,055.00 111,180.00 0.0M
2025-04-10 111,030.00 111,085.00 111,030.00 111,070.00 0.0M
2025-04-09 111,110.00 111,110.00 111,030.00 111,030.00 0.0M
2025-04-08 111,145.00 111,245.00 111,145.00 111,220.00 0.0M
2025-04-07 111,290.00 111,290.00 111,125.00 111,245.00 0.0M
2025-04-04 110,955.00 111,110.00 110,955.00 111,030.00 0.0M
2025-04-03 110,785.00 110,785.00 110,705.00 110,705.00 0.0M
2025-04-02 110,360.00 110,425.00 110,360.00 110,425.00 0.0M
2025-04-01 110,380.00 110,430.00 110,380.00 110,430.00 0.0M
2025-03-31 110,295.00 110,380.00 110,290.00 110,380.00 0.0M
2025-03-28 110,100.00 110,100.00 110,070.00 110,070.00 0.0M
2025-03-27 110,055.00 110,090.00 110,050.00 110,090.00 0.0M
2025-03-26 110,070.00 110,095.00 110,045.00 110,055.00 0.0M
2025-03-25 110,110.00 110,150.00 110,110.00 110,110.00 0.0M
2025-03-24 110,240.00 110,240.00 110,190.00 110,190.00 0.0M
2025-03-21 110,220.00 110,260.00 110,220.00 110,235.00 0.0M
2025-03-20 110,250.00 110,265.00 110,200.00 110,225.00 0.0M
2025-03-19 110,175.00 110,200.00 110,135.00 110,135.00 0.0M
2025-03-18 110,195.00 110,220.00 110,190.00 110,220.00 0.0M
2025-03-17 110,195.00 110,205.00 110,140.00 110,205.00 0.0M
2025-03-14 110,315.00 110,315.00 110,235.00 110,235.00 0.0M
2025-03-13 110,305.00 110,385.00 110,305.00 110,305.00 0.0M
2025-03-12 110,255.00 110,345.00 110,255.00 110,345.00 0.0M
2025-03-11 110,280.00 110,300.00 110,240.00 110,240.00 0.0M
2025-03-10 110,200.00 110,200.00 110,135.00 110,135.00 0.0M
2025-03-07 110,160.00 110,250.00 110,160.00 110,185.00 0.0M
2025-03-06 110,075.00 110,115.00 110,025.00 110,115.00 0.0M
2025-03-05 110,285.00 110,300.00 110,250.00 110,300.00 0.0M
2025-03-04 110,555.00 110,580.00 110,450.00 110,450.00 0.0M
2025-02-28 110,205.00 110,320.00 110,205.00 110,270.00 0.0M
2025-02-27 110,245.00 110,245.00 110,180.00 110,180.00 0.0M
2025-02-26 110,145.00 110,160.00 110,105.00 110,105.00 0.0M
2025-02-25 110,050.00 110,075.00 110,040.00 110,040.00 0.0M
2025-02-24 109,985.00 109,985.00 109,920.00 109,935.00 0.0M
2025-02-21 109,760.00 109,850.00 109,760.00 109,850.00 0.0M
2025-02-20 109,765.00 109,860.00 109,765.00 109,820.00 0.0M
2025-02-19 109,710.00 109,810.00 109,695.00 109,795.00 0.0M
2025-02-18 109,875.00 109,875.00 109,745.00 109,745.00 0.0M
2025-02-17 109,930.00 109,930.00 109,830.00 109,830.00 0.0M
2025-02-14 109,915.00 109,915.00 109,820.00 109,875.00 0.0M
2025-02-13 109,630.00 109,755.00 109,630.00 109,755.00 0.0M
2025-02-12 109,775.00 109,775.00 109,735.00 109,735.00 0.0M
2025-02-11 109,930.00 109,930.00 109,840.00 109,840.00 0.0M
2025-02-10 109,835.00 109,890.00 109,745.00 109,860.00 0.0M
2025-02-07 109,955.00 109,955.00 109,780.00 109,825.00 0.0M
2025-02-06 110,080.00 110,080.00 109,990.00 109,990.00 0.0M
2025-02-05 109,840.00 109,880.00 109,815.00 109,815.00 0.0M
2025-02-04 109,835.00 109,870.00 109,835.00 109,870.00 0.0M
2025-02-03 109,845.00 109,925.00 109,765.00 109,845.00 0.0M
2025-01-31 109,970.00 109,970.00 109,805.00 109,805.00 0.0M
2025-01-24 109,890.00 109,890.00 109,825.00 109,835.00 0.0M
2025-01-23 109,880.00 109,910.00 109,870.00 109,870.00 0.0M
2025-01-22 109,815.00 109,840.00 109,800.00 109,840.00 0.0M
2025-01-21 109,875.00 109,930.00 109,845.00 109,845.00 0.0M
2025-01-20 109,740.00 109,755.00 109,700.00 109,700.00 0.0M
2025-01-17 109,745.00 109,850.00 109,745.00 109,795.00 0.0M
2025-01-16 109,575.00 109,640.00 109,505.00 109,600.00 0.0M
2025-01-15 109,465.00 109,465.00 109,395.00 109,410.00 0.0M
2025-01-14 109,480.00 109,490.00 109,400.00 109,490.00 0.0M
2025-01-13 109,465.00 109,465.00 109,375.00 109,390.00 0.0M
2025-01-10 109,820.00 109,820.00 109,690.00 109,690.00 0.0M
2025-01-09 109,800.00 110,010.00 109,800.00 109,905.00 0.0M
2025-01-08 109,590.00 109,745.00 109,590.00 109,745.00 0.0M
2025-01-07 109,540.00 109,695.00 109,540.00 109,695.00 0.0M
2025-01-06 109,610.00 109,665.00 109,585.00 109,585.00 0.0M
2025-01-03 109,590.00 109,775.00 109,575.00 109,655.00 0.0M
2025-01-02 109,365.00 109,550.00 109,365.00 109,455.00 0.0M