Kiwoom KIWOOM CD Active ETF(Synth)

458210
🏛️ south-korea →
107,850.00
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
2023-12-28 102,230.00 102,230.00 102,225.00 102,230.00 0.0M
2023-12-27 102,210.00 102,210.00 102,210.00 102,210.00 0.0M
2023-12-26 102,145.00 102,145.00 102,135.00 102,135.00 0.0M
2023-12-22 102,150.00 102,150.00 102,150.00 102,150.00 0.0M
2023-12-21 102,140.00 102,145.00 102,140.00 102,145.00 0.0M
2023-12-20 102,095.00 102,095.00 102,095.00 102,095.00 0.0M
2023-12-19 102,100.00 102,100.00 102,100.00 102,100.00 0.0M
2023-12-18 102,065.00 102,065.00 102,065.00 102,065.00 0.0M
2023-12-14 102,060.00 102,060.00 102,060.00 102,060.00 0.0M
2023-12-13 102,030.00 102,045.00 102,030.00 102,045.00 0.0M
2023-12-12 102,015.00 102,020.00 102,015.00 102,020.00 0.0M
2023-12-11 102,005.00 102,005.00 101,995.00 101,995.00 0.0M
2023-12-07 102,000.00 102,000.00 102,000.00 102,000.00 0.0M
2023-12-06 101,975.00 101,975.00 101,975.00 101,975.00 0.0M
2023-12-05 101,965.00 101,970.00 101,965.00 101,970.00 0.0M
2023-12-04 101,940.00 101,940.00 101,940.00 101,940.00 0.0M
2023-12-01 101,950.00 101,960.00 101,950.00 101,960.00 0.0M
2023-11-30 101,935.00 101,945.00 101,935.00 101,945.00 0.0M
2023-11-29 101,905.00 101,915.00 101,905.00 101,910.00 0.0M
2023-11-28 101,910.00 101,910.00 101,905.00 101,905.00 0.0M
2023-11-27 101,865.00 101,865.00 101,865.00 101,865.00 0.0M
2023-11-24 101,890.00 101,890.00 101,890.00 101,890.00 0.0M
2023-11-23 101,865.00 101,865.00 101,865.00 101,865.00 0.0M
2023-11-22 101,850.00 101,850.00 101,835.00 101,845.00 0.0M
2023-11-21 101,840.00 101,840.00 101,840.00 101,840.00 0.0M
2023-11-20 101,815.00 101,815.00 101,815.00 101,815.00 0.0M
2023-11-17 101,810.00 101,810.00 101,810.00 101,810.00 0.0M
2023-11-16 101,815.00 101,815.00 101,800.00 101,800.00 0.0M
2023-11-15 101,765.00 101,765.00 101,765.00 101,765.00 0.0M
2023-11-14 101,760.00 101,760.00 101,755.00 101,755.00 0.0M
2023-11-13 101,730.00 101,735.00 101,725.00 101,725.00 0.0M
2023-11-10 101,750.00 101,755.00 101,740.00 101,755.00 0.0M
2023-11-09 101,735.00 101,740.00 101,720.00 101,720.00 0.0M
2023-11-08 101,700.00 101,710.00 101,695.00 101,700.00 0.0M
2023-11-07 101,695.00 101,695.00 101,680.00 101,680.00 0.0M
2023-11-06 101,665.00 101,670.00 101,655.00 101,655.00 0.0M
2023-11-03 101,680.00 101,685.00 101,670.00 101,670.00 0.0M
2023-11-02 101,665.00 101,670.00 101,655.00 101,655.00 0.0M
2023-11-01 101,635.00 101,645.00 101,630.00 101,630.00 0.0M
2023-10-31 101,615.00 101,630.00 101,615.00 101,615.00 0.0M
2023-10-30 101,585.00 101,590.00 101,575.00 101,575.00 0.0M
2023-10-27 101,610.00 101,610.00 101,595.00 101,595.00 0.0M
2023-10-26 101,575.00 101,585.00 101,565.00 101,565.00 0.0M
2023-10-25 101,555.00 101,555.00 101,540.00 101,540.00 0.0M
2023-10-24 101,545.00 101,555.00 101,540.00 101,540.00 0.0M
2023-10-23 101,520.00 101,525.00 101,505.00 101,505.00 0.0M
2023-10-20 101,535.00 101,535.00 101,520.00 101,520.00 0.0M
2023-10-19 101,520.00 101,520.00 101,510.00 101,510.00 0.0M
2023-10-18 101,495.00 101,495.00 101,475.00 101,475.00 0.0M
2023-10-17 101,485.00 101,485.00 101,470.00 101,470.00 0.0M
2023-10-16 101,445.00 101,450.00 101,435.00 101,435.00 0.0M
2023-10-13 101,455.00 101,465.00 101,450.00 101,450.00 0.0M
2023-10-12 101,450.00 101,450.00 101,435.00 101,445.00 0.0M
2023-10-11 101,420.00 101,420.00 101,405.00 101,405.00 0.0M
2023-10-10 101,385.00 101,385.00 101,370.00 101,370.00 0.0M
2023-10-06 101,400.00 101,405.00 101,390.00 101,390.00 0.0M
2023-10-05 101,390.00 101,390.00 101,390.00 101,390.00 0.0M
2023-10-04 101,295.00 101,295.00 101,295.00 101,295.00 0.0M
2023-09-27 101,345.00 101,345.00 101,340.00 101,345.00 0.0M
2023-09-26 101,325.00 101,325.00 101,320.00 101,325.00 0.0M
2023-09-25 101,235.00 101,240.00 101,235.00 101,240.00 0.0M
2023-09-22 101,250.00 101,250.00 101,240.00 101,240.00 0.0M
2023-09-21 101,235.00 101,235.00 101,235.00 101,235.00 0.0M
2023-09-20 101,200.00 101,200.00 101,200.00 101,200.00 0.0M
2023-09-18 101,170.00 101,170.00 101,170.00 101,170.00 0.0M
2023-09-15 101,165.00 101,175.00 101,165.00 101,165.00 0.0M
2023-09-14 101,155.00 101,170.00 101,155.00 101,170.00 0.0M
2023-09-08 101,095.00 101,095.00 101,095.00 101,095.00 0.0M
2023-09-05 101,045.00 101,045.00 101,045.00 101,045.00 0.0M
2023-09-01 101,030.00 101,045.00 101,030.00 101,045.00 0.0M
2023-08-25 100,960.00 100,960.00 100,960.00 100,960.00 0.0M
2023-08-23 100,925.00 100,930.00 100,925.00 100,930.00 0.0M
2023-08-22 100,910.00 100,925.00 100,910.00 100,925.00 0.0M
2023-08-18 100,900.00 100,900.00 100,900.00 100,900.00 0.0M
2023-08-17 100,890.00 100,890.00 100,890.00 100,890.00 0.0M
2023-08-16 100,875.00 100,875.00 100,875.00 100,875.00 0.0M
2023-08-14 100,855.00 100,855.00 100,855.00 100,855.00 0.0M
2023-08-11 100,855.00 100,855.00 100,855.00 100,855.00 0.0M
2023-08-08 100,780.00 100,780.00 100,780.00 100,780.00 0.0M
2023-08-07 100,775.00 100,775.00 100,775.00 100,775.00 0.0M
2023-08-04 100,765.00 100,780.00 100,765.00 100,780.00 0.0M
2023-08-03 100,755.00 100,770.00 100,755.00 100,755.00 0.0M
2023-08-02 100,725.00 100,740.00 100,725.00 100,740.00 0.0M
2023-08-01 100,720.00 100,730.00 100,720.00 100,725.00 0.0M
2023-07-31 100,710.00 100,715.00 100,710.00 100,710.00 0.0M
2023-07-28 100,705.00 100,705.00 100,700.00 100,700.00 0.0M
2023-07-27 100,695.00 100,695.00 100,690.00 100,690.00 0.0M
2023-07-26 100,655.00 100,665.00 100,655.00 100,655.00 0.0M
2023-07-25 100,655.00 100,655.00 100,650.00 100,650.00 0.0M
2023-07-24 100,645.00 100,645.00 100,640.00 100,640.00 0.0M
2023-07-21 100,635.00 100,635.00 100,630.00 100,630.00 0.0M
2023-07-20 100,625.00 100,625.00 100,620.00 100,625.00 0.0M
2023-07-19 100,595.00 100,595.00 100,585.00 100,585.00 0.0M
2023-07-18 100,585.00 100,585.00 100,580.00 100,580.00 0.0M
2023-07-17 100,575.00 100,575.00 100,570.00 100,570.00 0.0M
2023-07-14 100,565.00 100,565.00 100,560.00 100,565.00 0.0M
2023-07-13 100,555.00 100,555.00 100,550.00 100,550.00 0.0M
2023-07-12 100,525.00 100,525.00 100,520.00 100,525.00 0.0M
2023-07-11 100,515.00 100,515.00 100,510.00 100,510.00 0.0M
2023-07-10 100,500.00 100,505.00 100,500.00 100,505.00 0.0M
2023-07-07 100,495.00 100,495.00 100,490.00 100,495.00 0.0M
2023-07-06 100,485.00 100,485.00 100,480.00 100,480.00 0.0M
2023-07-05 100,455.00 100,455.00 100,450.00 100,450.00 0.0M
2023-07-04 100,445.00 100,445.00 100,440.00 100,440.00 0.0M
2023-07-03 100,430.00 100,435.00 100,430.00 100,435.00 0.0M
2023-06-30 100,425.00 100,425.00 100,425.00 100,425.00 0.0M
2023-06-29 100,410.00 100,410.00 100,410.00 100,410.00 0.0M
2023-06-28 100,380.00 100,385.00 100,380.00 100,385.00 0.0M
2023-06-27 100,370.00 100,375.00 100,370.00 100,375.00 0.0M
2023-06-26 100,360.00 100,360.00 100,360.00 100,360.00 0.0M
2023-06-22 100,345.00 100,345.00 100,345.00 100,345.00 0.0M
2023-06-20 100,300.00 100,300.00 100,300.00 100,300.00 0.0M
2023-06-19 100,290.00 100,290.00 100,290.00 100,290.00 0.0M
2023-06-16 100,285.00 100,285.00 100,285.00 100,285.00 0.0M
2023-06-15 100,270.00 100,270.00 100,270.00 100,270.00 0.0M
2023-06-14 100,240.00 100,240.00 100,240.00 100,240.00 0.0M
2023-06-13 100,230.00 100,235.00 100,230.00 100,230.00 0.0M
2023-06-12 100,225.00 100,225.00 100,220.00 100,220.00 0.0M
2023-06-09 100,215.00 100,215.00 100,215.00 100,215.00 0.0M
2023-06-08 100,200.00 100,205.00 100,200.00 100,200.00 0.0M
2023-06-07 100,175.00 100,175.00 100,175.00 100,175.00 0.0M
2023-06-05 100,165.00 100,165.00 100,165.00 100,165.00 0.0M
2023-06-02 100,155.00 100,155.00 100,155.00 100,155.00 0.0M
2023-06-01 100,135.00 100,135.00 100,135.00 100,135.00 0.0M
2023-05-31 100,105.00 100,105.00 100,105.00 100,105.00 0.0M
2023-05-30 100,055.00 100,095.00 100,050.00 100,095.00 0.0M
2023-05-26 100,070.00 100,070.00 100,070.00 100,070.00 0.0M
2023-05-25 100,060.00 100,065.00 100,060.00 100,065.00 0.0M
2023-05-24 100,030.00 100,030.00 100,030.00 100,030.00 0.0M
2023-05-23 100,020.00 100,020.00 100,020.00 100,020.00 0.0M