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 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:01 11,270.00 11,270.00 11,270.00 11,270.00 0.5K
09:02 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
09:03 11,265.00 11,265.00 11,265.00 11,265.00 0.1K
09:04 11,235.00 11,265.00 11,235.00 11,265.00 0.1K
09:05 11,265.00 11,265.00 11,265.00 11,265.00 0.3K
09:06 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:08 11,265.00 11,265.00 11,265.00 11,265.00 1.4K
09:09 11,265.00 11,265.00 11,250.00 11,250.00 0.9K
09:11 11,245.00 11,245.00 11,245.00 11,245.00 1.4K
09:14 11,250.00 11,250.00 11,250.00 11,250.00 0.1K
09:15 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
09:16 11,250.00 11,250.00 11,245.00 11,245.00 0.3K
09:17 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
09:18 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
09:19 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
09:21 11,240.00 11,245.00 11,240.00 11,240.00 0.2K
09:22 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
09:23 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
09:24 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
09:26 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
09:27 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
09:30 11,240.00 11,245.00 11,240.00 11,245.00 0.0K
09:31 11,245.00 11,245.00 11,245.00 11,245.00 0.0K
09:32 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
09:33 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
09:34 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
09:35 11,235.00 11,245.00 11,235.00 11,245.00 0.0K
09:36 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
09:37 11,245.00 11,250.00 11,245.00 11,250.00 0.2K
09:38 11,245.00 11,245.00 11,240.00 11,240.00 0.2K
09:40 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
09:41 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
09:43 11,245.00 11,250.00 11,245.00 11,245.00 0.2K
09:45 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
09:46 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
09:47 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
09:48 11,245.00 11,250.00 11,245.00 11,250.00 0.3K
09:49 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
09:50 11,245.00 11,245.00 11,245.00 11,245.00 0.2K
09:51 11,245.00 11,245.00 11,240.00 11,240.00 1.1K
09:52 11,245.00 11,245.00 11,235.00 11,240.00 0.2K
09:53 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
09:54 11,240.00 11,240.00 11,240.00 11,240.00 0.3K
09:55 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
09:56 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
09:57 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
09:58 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
09:59 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
10:00 11,240.00 11,240.00 11,235.00 11,235.00 0.5K
10:01 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
10:03 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
10:04 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
10:05 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
10:06 11,235.00 11,235.00 11,230.00 11,230.00 0.4K
10:08 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
10:09 11,230.00 11,235.00 11,230.00 11,230.00 0.4K
10:11 11,230.00 11,230.00 11,230.00 11,230.00 0.4K
10:12 11,235.00 11,235.00 11,230.00 11,230.00 0.0K
10:13 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
10:14 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
10:15 11,230.00 11,230.00 11,230.00 11,230.00 0.3K
10:16 11,230.00 11,230.00 11,225.00 11,225.00 0.5K
10:17 11,225.00 11,225.00 11,220.00 11,220.00 0.2K
10:18 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
10:19 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
10:20 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
10:21 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
10:22 11,235.00 11,235.00 11,235.00 11,235.00 0.4K
10:23 11,235.00 11,235.00 11,230.00 11,230.00 0.2K
10:24 11,230.00 11,230.00 11,225.00 11,225.00 0.8K
10:25 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
10:27 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
10:28 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
10:29 11,230.00 11,230.00 11,225.00 11,225.00 0.2K
10:30 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
10:31 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:32 11,225.00 11,225.00 11,220.00 11,220.00 0.2K
10:33 11,220.00 11,225.00 11,215.00 11,215.00 0.4K
10:36 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
10:37 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
10:38 11,230.00 11,230.00 11,225.00 11,225.00 0.3K
10:39 11,230.00 11,230.00 11,225.00 11,230.00 0.1K
10:40 11,230.00 11,230.00 11,230.00 11,230.00 0.3K
10:41 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
10:43 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
10:44 11,240.00 11,240.00 11,240.00 11,240.00 0.6K
10:47 11,235.00 11,235.00 11,235.00 11,235.00 0.8K
10:48 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
10:49 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
10:50 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
10:51 11,235.00 11,240.00 11,235.00 11,240.00 0.4K
10:52 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
10:53 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
10:55 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
10:56 11,240.00 11,240.00 11,240.00 11,240.00 0.1K
10:57 11,245.00 11,245.00 11,240.00 11,240.00 0.2K
10:58 11,240.00 11,240.00 11,240.00 11,240.00 0.0K
10:59 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
11:01 11,230.00 11,235.00 11,230.00 11,235.00 0.3K
11:02 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
11:04 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
11:05 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
11:06 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
11:07 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
11:08 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
11:10 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
11:11 11,235.00 11,240.00 11,235.00 11,240.00 0.2K
11:13 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
11:14 11,240.00 11,240.00 11,225.00 11,225.00 0.2K
11:16 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
11:17 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
11:19 11,240.00 11,245.00 11,240.00 11,245.00 0.2K
11:20 11,240.00 11,240.00 11,240.00 11,240.00 0.7K
11:23 11,245.00 11,245.00 11,245.00 11,245.00 0.4K
11:24 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
11:26 11,240.00 11,240.00 11,240.00 11,240.00 0.2K
11:27 11,240.00 11,240.00 11,235.00 11,235.00 1.3K
11:30 11,240.00 11,240.00 11,240.00 11,240.00 0.4K
11:31 11,235.00 11,235.00 11,235.00 11,235.00 0.2K
11:32 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
11:33 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
11:34 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
11:37 11,235.00 11,235.00 11,235.00 11,235.00 0.4K
11:38 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
11:39 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
11:40 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
11:41 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
11:42 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
11:43 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
11:44 11,220.00 11,220.00 11,220.00 11,220.00 0.1K
11:45 11,225.00 11,225.00 11,225.00 11,225.00 0.7K
11:46 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
11:47 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
11:49 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
11:50 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
11:51 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:52 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
11:53 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
11:54 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
11:55 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
11:56 11,220.00 11,220.00 11,215.00 11,215.00 0.3K
11:57 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
11:58 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:00 11,220.00 11,220.00 11,215.00 11,215.00 0.5K
12:02 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
12:03 11,220.00 11,220.00 11,220.00 11,220.00 0.6K
12:04 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
12:05 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
12:07 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
12:08 11,215.00 11,215.00 11,215.00 11,215.00 0.3K
12:09 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
12:10 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
12:11 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
12:12 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:14 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:15 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:16 11,220.00 11,220.00 11,220.00 11,220.00 0.3K
12:17 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
12:18 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
12:19 11,215.00 11,215.00 11,215.00 11,215.00 0.2K
12:22 11,225.00 11,225.00 11,220.00 11,220.00 0.4K
12:25 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:26 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:27 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
12:29 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
12:30 11,225.00 11,230.00 11,225.00 11,230.00 0.5K
12:31 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
12:33 11,225.00 11,225.00 11,225.00 11,225.00 0.9K
12:34 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:35 11,230.00 11,230.00 11,230.00 11,230.00 0.0K
12:36 11,230.00 11,230.00 11,230.00 11,230.00 0.4K
12:37 11,230.00 11,230.00 11,230.00 11,230.00 0.5K
12:38 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
12:39 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:41 11,225.00 11,225.00 11,220.00 11,220.00 1.2K
12:42 11,220.00 11,225.00 11,220.00 11,225.00 0.0K
12:43 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
12:44 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
12:45 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:46 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
12:48 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:49 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:51 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:52 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
12:55 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
12:56 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
12:57 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
13:00 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
13:02 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
13:03 11,230.00 11,230.00 11,225.00 11,225.00 0.2K
13:05 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:06 11,230.00 11,230.00 11,230.00 11,230.00 0.4K
13:07 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
13:08 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
13:10 11,230.00 11,230.00 11,230.00 11,230.00 0.2K
13:11 11,230.00 11,230.00 11,225.00 11,225.00 0.2K
13:13 11,230.00 11,230.00 11,225.00 11,225.00 0.2K
13:14 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:15 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:16 11,225.00 11,225.00 11,225.00 11,225.00 0.0K
13:17 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:18 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:19 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:21 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:22 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:23 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
13:24 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:25 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:26 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:28 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:29 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:30 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:31 11,220.00 11,220.00 11,215.00 11,215.00 0.2K
13:33 11,225.00 11,225.00 11,220.00 11,220.00 0.4K
13:34 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:36 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:37 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:40 11,225.00 11,225.00 11,220.00 11,220.00 0.4K
13:43 11,220.00 11,225.00 11,220.00 11,225.00 0.4K
13:44 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:45 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:47 11,220.00 11,225.00 11,220.00 11,225.00 0.2K
13:48 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:50 11,220.00 11,220.00 11,220.00 11,220.00 0.5K
13:52 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
13:53 11,220.00 11,220.00 11,220.00 11,220.00 0.2K
13:54 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
13:55 11,220.00 11,220.00 11,220.00 11,220.00 0.4K
13:58 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
13:59 11,225.00 11,225.00 11,225.00 11,225.00 0.4K
14:01 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
14:02 11,225.00 11,225.00 11,225.00 11,225.00 0.6K
14:03 11,230.00 11,230.00 11,225.00 11,225.00 0.4K
14:04 11,220.00 11,220.00 11,215.00 11,215.00 0.0K
14:05 11,215.00 11,215.00 11,200.00 11,200.00 1.3K
14:06 11,195.00 11,195.00 11,180.00 11,180.00 0.5K
14:07 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
14:09 11,160.00 11,160.00 11,160.00 11,160.00 0.2K
14:10 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
14:12 11,180.00 11,180.00 11,180.00 11,180.00 0.2K
14:13 11,195.00 11,195.00 11,185.00 11,185.00 0.4K
14:14 11,180.00 11,180.00 11,180.00 11,180.00 0.3K
14:15 11,170.00 11,170.00 11,170.00 11,170.00 0.2K
14:16 11,165.00 11,165.00 11,160.00 11,165.00 0.3K
14:17 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
14:18 11,165.00 11,165.00 11,160.00 11,160.00 0.2K
14:19 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
14:20 11,170.00 11,170.00 11,160.00 11,160.00 0.2K
14:21 11,160.00 11,160.00 11,145.00 11,145.00 0.5K
14:24 11,170.00 11,170.00 11,165.00 11,165.00 0.5K
14:25 11,170.00 11,170.00 11,170.00 11,170.00 0.2K
14:27 11,185.00 11,185.00 11,185.00 11,185.00 0.2K
14:28 11,185.00 11,185.00 11,185.00 11,185.00 0.1K
14:29 11,190.00 11,190.00 11,190.00 11,190.00 0.2K
14:30 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
14:31 11,235.00 11,235.00 11,235.00 11,235.00 0.1K
14:36 11,235.00 11,235.00 11,235.00 11,235.00 0.0K
14:38 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
14:39 11,200.00 11,200.00 11,195.00 11,195.00 0.2K
14:40 11,195.00 11,195.00 11,195.00 11,195.00 0.0K
14:42 11,205.00 11,205.00 11,200.00 11,200.00 0.7K
14:44 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
14:45 11,205.00 11,205.00 11,205.00 11,205.00 0.3K
14:46 11,205.00 11,205.00 11,205.00 11,205.00 0.2K
14:47 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
14:48 11,210.00 11,210.00 11,205.00 11,205.00 0.0K
14:49 11,205.00 11,205.00 11,205.00 11,205.00 0.2K
14:50 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
14:51 11,225.00 11,225.00 11,225.00 11,225.00 0.2K
14:52 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
14:53 11,220.00 11,220.00 11,220.00 11,220.00 0.5K
14:54 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
14:55 11,215.00 11,215.00 11,215.00 11,215.00 0.5K
14:56 11,205.00 11,205.00 11,205.00 11,205.00 0.0K
14:58 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
15:00 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
15:01 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
15:02 11,210.00 11,210.00 11,210.00 11,210.00 0.5K
15:04 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
15:05 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
15:06 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
15:07 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
15:08 11,210.00 11,210.00 11,210.00 11,210.00 0.2K
15:09 11,210.00 11,210.00 11,210.00 11,210.00 0.5K
15:10 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
15:11 11,190.00 11,190.00 11,190.00 11,190.00 0.0K
15:12 11,205.00 11,205.00 11,205.00 11,205.00 0.2K
15:13 11,200.00 11,200.00 11,200.00 11,200.00 0.5K
15:14 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
15:15 11,200.00 11,200.00 11,200.00 11,200.00 0.2K
15:16 11,200.00 11,205.00 11,200.00 11,200.00 0.5K
15:18 11,200.00 11,200.00 11,200.00 11,200.00 0.0K
15:19 11,200.00 11,200.00 11,200.00 11,200.00 0.1K
15:29 11,185.00 11,185.00 11,185.00 11,185.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available