KB RISE US AI Tech Active ETF

495940
🏛️ south-korea →
13,205.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11,160.00 11,160.00 11,160.00 11,160.00 0.4K
09:01 11,160.00 11,160.00 11,150.00 11,160.00 0.3K
09:02 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
09:03 11,095.00 11,160.00 11,095.00 11,160.00 5.6K
09:04 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
09:05 11,160.00 11,160.00 11,110.00 11,110.00 0.2K
09:06 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
09:07 11,110.00 11,150.00 11,110.00 11,150.00 0.6K
09:08 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:09 11,150.00 11,150.00 11,150.00 11,150.00 0.3K
09:10 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:11 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:12 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:13 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
09:14 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
09:16 11,170.00 11,170.00 11,170.00 11,170.00 0.3K
09:17 11,160.00 11,160.00 11,160.00 11,160.00 0.1K
09:18 11,170.00 11,170.00 11,170.00 11,170.00 0.4K
09:19 11,180.00 11,185.00 11,180.00 11,180.00 0.6K
09:20 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
09:22 11,180.00 11,180.00 11,180.00 11,180.00 0.0K
09:25 11,180.00 11,185.00 11,180.00 11,185.00 0.2K
09:26 11,185.00 11,190.00 11,185.00 11,190.00 0.1K
09:27 11,190.00 11,190.00 11,190.00 11,190.00 0.4K
09:28 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
09:29 11,190.00 11,190.00 11,185.00 11,190.00 0.1K
09:30 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:31 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:32 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:33 11,190.00 11,190.00 11,185.00 11,190.00 0.1K
09:34 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:35 11,190.00 11,190.00 11,185.00 11,185.00 0.6K
09:37 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
09:38 11,185.00 11,195.00 11,185.00 11,195.00 0.3K
09:39 11,195.00 11,195.00 11,190.00 11,190.00 0.1K
09:41 11,195.00 11,195.00 11,185.00 11,190.00 0.6K
09:42 11,190.00 11,190.00 11,190.00 11,190.00 0.4K
09:43 11,190.00 11,190.00 11,190.00 11,190.00 0.3K
09:44 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:45 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:51 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
09:52 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
09:53 11,195.00 11,195.00 11,195.00 11,195.00 0.8K
09:55 11,195.00 11,195.00 11,195.00 11,195.00 1.2K
09:57 11,195.00 11,195.00 11,195.00 11,195.00 0.5K
09:58 11,195.00 11,195.00 11,195.00 11,195.00 1.0K
10:00 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
10:01 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
10:02 11,205.00 11,205.00 11,205.00 11,205.00 3.8K
10:03 11,205.00 11,205.00 11,205.00 11,205.00 20.7K
10:04 11,205.00 11,205.00 11,205.00 11,205.00 4.7K
10:05 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
10:06 11,210.00 11,210.00 11,210.00 11,210.00 2.4K
10:07 11,210.00 11,210.00 11,210.00 11,210.00 1.2K
10:08 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
10:09 11,220.00 11,220.00 11,220.00 11,220.00 0.5K
10:10 11,220.00 11,220.00 11,215.00 11,215.00 0.1K
10:11 11,215.00 11,215.00 11,215.00 11,215.00 0.8K
10:12 11,215.00 11,215.00 11,215.00 11,215.00 0.6K
10:13 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
10:14 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
10:15 11,220.00 11,220.00 11,215.00 11,215.00 0.6K
10:17 11,220.00 11,220.00 11,215.00 11,220.00 0.9K
10:18 11,215.00 11,220.00 11,215.00 11,215.00 4.1K
10:19 11,210.00 11,210.00 11,210.00 11,210.00 0.4K
10:20 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:21 11,215.00 11,215.00 11,210.00 11,210.00 2.5K
10:22 11,210.00 11,210.00 11,205.00 11,205.00 0.2K
10:23 11,210.00 11,210.00 11,210.00 11,210.00 1.7K
10:24 11,210.00 11,210.00 11,210.00 11,210.00 2.7K
10:25 11,210.00 11,210.00 11,210.00 11,210.00 0.4K
10:27 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
10:28 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
10:30 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
10:31 11,210.00 11,215.00 11,210.00 11,215.00 0.2K
10:32 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:33 11,215.00 11,215.00 11,205.00 11,205.00 0.8K
10:34 11,210.00 11,215.00 11,210.00 11,215.00 2.0K
10:35 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:36 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:37 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
10:38 11,215.00 11,215.00 11,215.00 11,215.00 0.6K
10:40 11,215.00 11,215.00 11,215.00 11,215.00 1.5K
10:41 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
10:42 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
10:43 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:44 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:45 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:47 11,215.00 11,215.00 11,215.00 11,215.00 2.4K
10:48 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
10:49 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
10:50 11,215.00 11,215.00 11,215.00 11,215.00 0.4K
10:54 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:55 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
10:56 11,220.00 11,220.00 11,220.00 11,220.00 0.3K
10:58 11,220.00 11,220.00 11,220.00 11,220.00 0.9K
10:59 11,220.00 11,225.00 11,220.00 11,220.00 0.0K
11:00 11,225.00 11,225.00 11,225.00 11,225.00 0.3K
11:01 11,230.00 11,230.00 11,230.00 11,230.00 0.4K
11:02 11,230.00 11,230.00 11,225.00 11,225.00 0.4K
11:03 11,230.00 11,230.00 11,225.00 11,225.00 1.8K
11:04 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
11:05 11,230.00 11,230.00 11,230.00 11,230.00 1.4K
11:06 11,230.00 11,235.00 11,230.00 11,230.00 10.1K
11:07 11,230.00 11,235.00 11,230.00 11,230.00 15.4K
11:08 11,230.00 11,230.00 11,225.00 11,225.00 10.8K
11:09 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
11:10 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
11:12 11,220.00 11,220.00 11,220.00 11,220.00 11.2K
11:13 11,220.00 11,220.00 11,215.00 11,215.00 3.4K
11:14 11,215.00 11,215.00 11,215.00 11,215.00 5.2K
11:17 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:18 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
11:20 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:21 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
11:22 11,220.00 11,220.00 11,220.00 11,220.00 2.6K
11:23 11,220.00 11,225.00 11,220.00 11,225.00 3.6K
11:25 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
11:28 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
11:30 11,225.00 11,230.00 11,225.00 11,225.00 11.6K
11:31 11,225.00 11,230.00 11,225.00 11,225.00 18.1K
11:32 11,225.00 11,225.00 11,225.00 11,225.00 12.2K
11:33 11,230.00 11,230.00 11,230.00 11,230.00 7.2K
11:34 11,225.00 11,225.00 11,225.00 11,225.00 5.0K
11:35 11,225.00 11,225.00 11,225.00 11,225.00 0.6K
11:37 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:40 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:41 11,230.00 11,230.00 11,225.00 11,225.00 11.2K
11:42 11,230.00 11,230.00 11,230.00 11,230.00 22.0K
11:43 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
11:44 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
11:45 11,230.00 11,230.00 11,230.00 11,230.00 1.3K
11:46 11,230.00 11,230.00 11,220.00 11,220.00 0.1K
11:47 11,225.00 11,225.00 11,225.00 11,225.00 0.6K
11:53 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
11:55 11,235.00 11,235.00 11,235.00 11,235.00 0.5K
11:56 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
11:58 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
12:01 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
12:02 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:04 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:05 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
12:07 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:09 11,230.00 11,230.00 11,230.00 11,230.00 0.3K
12:10 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:13 11,230.00 11,230.00 11,230.00 11,230.00 0.1K
12:14 11,230.00 11,230.00 11,225.00 11,225.00 1.2K
12:18 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
12:19 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
12:27 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:28 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:30 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:31 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:33 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:35 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:36 11,235.00 11,235.00 11,235.00 11,235.00 0.5K
12:37 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
12:38 11,240.00 11,240.00 11,235.00 11,235.00 0.0K
12:42 11,235.00 11,240.00 11,235.00 11,240.00 1.6K
12:43 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:45 11,235.00 11,235.00 11,235.00 11,235.00 0.9K
12:46 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:47 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
12:48 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
12:49 11,230.00 11,235.00 11,225.00 11,225.00 0.8K
12:50 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:52 11,230.00 11,230.00 11,230.00 11,230.00 4.0K
12:53 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:54 11,230.00 11,230.00 11,225.00 11,225.00 0.7K
12:55 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
12:56 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
12:57 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:58 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:59 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:00 11,230.00 11,230.00 11,230.00 11,230.00 2.9K
13:01 11,230.00 11,230.00 11,230.00 11,230.00 0.7K
13:02 11,230.00 11,230.00 11,225.00 11,225.00 0.7K
13:04 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
13:05 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:07 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
13:08 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
13:09 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:10 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
13:12 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
13:17 11,225.00 11,225.00 11,225.00 11,225.00 0.1K
13:18 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:20 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:21 11,230.00 11,230.00 11,230.00 11,230.00 0.7K
13:22 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:23 11,225.00 11,225.00 11,225.00 11,225.00 0.3K
13:27 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:28 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
13:33 11,220.00 11,220.00 11,220.00 11,220.00 1.7K
13:35 11,220.00 11,220.00 11,220.00 11,220.00 0.5K
13:38 11,220.00 11,220.00 11,220.00 11,220.00 0.8K
13:39 11,220.00 11,220.00 11,220.00 11,220.00 0.5K
13:40 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
13:41 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:42 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
13:47 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
13:48 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
13:49 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:50 11,220.00 11,220.00 11,215.00 11,220.00 2.2K
13:52 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
13:53 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
13:55 11,215.00 11,215.00 11,210.00 11,210.00 0.5K
13:57 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
13:58 11,210.00 11,210.00 11,205.00 11,205.00 0.2K
14:01 11,215.00 11,215.00 11,215.00 11,215.00 2.0K
14:05 11,215.00 11,215.00 11,215.00 11,215.00 0.4K
14:06 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
14:09 11,210.00 11,210.00 11,210.00 11,210.00 1.4K
14:11 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
14:13 11,210.00 11,210.00 11,210.00 11,210.00 2.1K
14:14 11,210.00 11,210.00 11,210.00 11,210.00 1.0K
14:16 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
14:18 11,210.00 11,210.00 11,210.00 11,210.00 1.0K
14:19 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
14:23 11,205.00 11,205.00 11,205.00 11,205.00 0.6K
14:24 11,205.00 11,205.00 11,205.00 11,205.00 2.0K
14:25 11,205.00 11,205.00 11,205.00 11,205.00 0.6K
14:26 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
14:27 11,200.00 11,200.00 11,200.00 11,200.00 2.9K
14:29 11,205.00 11,205.00 11,205.00 11,205.00 0.4K
14:30 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
14:31 11,200.00 11,210.00 11,200.00 11,210.00 0.0K
14:32 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
14:33 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
14:35 11,205.00 11,205.00 11,205.00 11,205.00 0.6K
14:37 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:40 11,210.00 11,210.00 11,210.00 11,210.00 0.6K
14:41 11,210.00 11,210.00 11,210.00 11,210.00 0.5K
14:42 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:43 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:44 11,205.00 11,210.00 11,205.00 11,210.00 1.3K
14:49 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:54 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
14:58 11,205.00 11,205.00 11,205.00 11,205.00 0.2K
15:02 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
15:03 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
15:04 11,205.00 11,205.00 11,205.00 11,205.00 0.1K
15:08 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
15:11 11,210.00 11,210.00 11,210.00 11,210.00 0.1K
15:12 11,210.00 11,210.00 11,210.00 11,210.00 0.3K
15:13 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
15:14 11,210.00 11,210.00 11,210.00 11,210.00 0.3K
15:15 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
15:16 11,210.00 11,210.00 11,210.00 11,210.00 3.8K
15:17 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
15:18 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
15:19 11,215.00 11,215.00 11,215.00 11,215.00 1.3K
15:29 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available