KB RISE Mid-long Term KTB Active ETF (272570)

272570
🏛️ Südkorea →
111,715.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 104,325.00 104,435.00 104,325.00 104,435.00 0.0M
2023-12-27 104,160.00 104,195.00 104,145.00 104,165.00 0.0M
2023-12-26 104,025.00 104,055.00 103,995.00 104,055.00 0.0M
2023-12-22 104,110.00 104,110.00 103,900.00 103,955.00 0.0M
2023-12-21 104,075.00 104,130.00 104,040.00 104,040.00 0.0M
2023-12-20 103,775.00 103,965.00 103,750.00 103,965.00 0.0M
2023-12-19 103,670.00 103,695.00 103,670.00 103,695.00 0.0M
2023-12-18 103,700.00 103,785.00 103,665.00 103,745.00 0.0M
2023-12-15 103,680.00 103,770.00 103,680.00 103,685.00 0.0M
2023-12-14 103,770.00 103,805.00 103,610.00 103,680.00 0.0M
2023-12-13 102,935.00 103,000.00 102,895.00 102,895.00 0.0M
2023-12-12 102,910.00 102,935.00 102,860.00 102,915.00 0.0M
2023-12-11 102,770.00 102,845.00 102,770.00 102,825.00 0.0M
2023-12-08 102,890.00 102,960.00 102,850.00 102,960.00 0.0M
2023-12-07 103,065.00 103,065.00 102,775.00 102,800.00 0.0M
2023-12-06 102,965.00 102,995.00 102,920.00 102,995.00 0.0M
2023-12-05 102,620.00 102,700.00 102,615.00 102,700.00 0.0M
2023-12-04 102,590.00 102,590.00 102,540.00 102,570.00 0.0M
2023-12-01 102,380.00 102,380.00 102,310.00 102,345.00 0.0M
2023-11-30 102,550.00 102,550.00 102,370.00 102,370.00 0.0M
2023-11-29 102,345.00 102,425.00 102,310.00 102,425.00 0.0M
2023-11-28 102,100.00 102,105.00 102,075.00 102,090.00 0.0M
2023-11-27 101,790.00 101,865.00 101,755.00 101,865.00 0.0M
2023-11-24 102,050.00 102,050.00 101,970.00 101,980.00 0.0M
2023-11-23 101,960.00 102,020.00 101,935.00 102,020.00 0.0M
2023-11-22 102,065.00 102,065.00 101,985.00 101,985.00 0.0M
2023-11-21 101,990.00 102,080.00 101,990.00 101,990.00 0.0M
2023-11-20 101,885.00 101,930.00 101,885.00 101,900.00 0.0M
2023-11-17 101,905.00 102,020.00 101,880.00 101,880.00 0.0M
2023-11-16 101,640.00 101,810.00 101,640.00 101,810.00 0.0M
2023-11-15 101,505.00 101,555.00 101,485.00 101,550.00 0.0M
2023-11-14 100,960.00 101,025.00 100,960.00 101,025.00 0.0M
2023-11-13 100,970.00 100,970.00 100,925.00 100,925.00 0.0M
2023-11-10 101,010.00 101,015.00 100,965.00 101,000.00 0.0M
2023-11-09 100,920.00 101,065.00 100,920.00 100,945.00 0.0M
2023-11-08 100,955.00 100,955.00 100,885.00 100,885.00 0.0M
2023-11-07 100,680.00 100,715.00 100,680.00 100,715.00 0.0M
2023-11-06 100,750.00 100,750.00 100,725.00 100,735.00 0.0M
2023-11-03 100,320.00 100,380.00 100,320.00 100,380.00 0.0M
2023-11-02 100,050.00 100,280.00 100,050.00 100,230.00 0.0M
2023-11-01 99,620.00 99,690.00 99,585.00 99,690.00 0.0M
2023-10-31 99,585.00 99,690.00 99,585.00 99,690.00 0.0M
2023-10-30 99,730.00 99,740.00 99,635.00 99,635.00 0.0M
2023-10-27 99,630.00 99,730.00 99,630.00 99,730.00 0.0M
2023-10-26 99,620.00 99,655.00 99,590.00 99,590.00 0.0M
2023-10-25 99,875.00 99,875.00 99,765.00 99,830.00 0.0M
2023-10-24 99,675.00 99,765.00 99,675.00 99,765.00 0.0M
2023-10-23 99,650.00 99,650.00 99,540.00 99,540.00 0.0M
2023-10-20 99,590.00 99,715.00 99,590.00 99,670.00 0.0M
2023-10-19 99,705.00 99,705.00 99,535.00 99,535.00 0.0M
2023-10-18 99,840.00 99,840.00 99,740.00 99,790.00 0.0M
2023-10-17 100,110.00 100,110.00 99,970.00 99,970.00 0.0M
2023-10-16 100,195.00 100,195.00 100,115.00 100,115.00 0.0M
2023-10-13 100,225.00 100,225.00 100,100.00 100,165.00 0.0M
2023-10-12 100,305.00 100,305.00 100,290.00 100,305.00 0.0M
2023-10-11 100,005.00 100,100.00 100,005.00 100,045.00 0.0M
2023-10-10 100,035.00 100,035.00 99,950.00 99,950.00 0.0M
2023-10-06 99,630.00 99,795.00 99,630.00 99,790.00 0.0M
2023-10-05 99,545.00 99,810.00 99,545.00 99,670.00 0.0M
2023-10-04 100,510.00 100,510.00 99,550.00 99,550.00 0.0M
2023-09-27 100,445.00 100,445.00 100,380.00 100,395.00 0.0M
2023-09-26 100,280.00 100,320.00 100,265.00 100,320.00 0.0M
2023-09-25 100,490.00 100,490.00 100,410.00 100,410.00 0.0M
2023-09-22 100,135.00 100,280.00 100,135.00 100,280.00 0.0M
2023-09-21 100,165.00 100,180.00 100,150.00 100,180.00 0.0M
2023-09-20 100,275.00 100,300.00 100,220.00 100,300.00 0.0M
2023-09-19 100,360.00 100,390.00 100,325.00 100,325.00 0.0M
2023-09-18 100,465.00 100,465.00 100,315.00 100,330.00 0.0M
2023-09-15 100,525.00 100,560.00 100,525.00 100,535.00 0.0M
2023-09-14 100,490.00 100,605.00 100,490.00 100,605.00 0.0M
2023-09-13 100,270.00 100,285.00 100,255.00 100,285.00 0.0M
2023-09-12 100,410.00 100,410.00 100,355.00 100,400.00 0.0M
2023-09-11 100,505.00 100,505.00 100,375.00 100,385.00 0.0M
2023-09-08 100,630.00 100,670.00 100,600.00 100,670.00 0.0M
2023-09-07 100,560.00 100,560.00 100,365.00 100,365.00 0.0M
2023-09-06 100,620.00 100,730.00 100,610.00 100,730.00 0.0M
2023-09-05 100,705.00 100,770.00 100,670.00 100,670.00 0.0M
2023-09-04 100,985.00 100,985.00 100,885.00 100,885.00 0.0M
2023-09-01 100,975.00 101,055.00 100,975.00 101,045.00 0.0M
2023-08-31 100,900.00 100,940.00 100,900.00 100,940.00 0.0M
2023-08-30 100,880.00 100,880.00 100,730.00 100,730.00 0.0M
2023-08-29 100,770.00 100,790.00 100,720.00 100,790.00 0.0M
2023-08-28 100,460.00 100,610.00 100,450.00 100,610.00 0.0M
2023-08-25 100,575.00 100,575.00 100,490.00 100,490.00 0.0M
2023-08-24 100,680.00 100,680.00 100,625.00 100,630.00 0.0M
2023-08-23 100,380.00 100,450.00 100,380.00 100,450.00 0.0M
2023-08-22 100,200.00 100,310.00 100,200.00 100,310.00 0.0M
2023-08-21 100,520.00 100,520.00 100,340.00 100,340.00 0.0M
2023-08-18 100,335.00 100,505.00 100,335.00 100,505.00 0.0M
2023-08-17 100,530.00 100,530.00 100,455.00 100,455.00 0.0M
2023-08-16 100,525.00 100,625.00 100,525.00 100,615.00 0.0M
2023-08-14 100,680.00 100,680.00 100,595.00 100,595.00 0.0M
2023-08-11 100,765.00 100,800.00 100,735.00 100,800.00 0.0M
2023-08-10 100,895.00 100,895.00 100,850.00 100,850.00 0.0M
2023-08-09 101,070.00 101,070.00 100,985.00 100,985.00 0.0M
2023-08-08 100,930.00 100,975.00 100,930.00 100,975.00 0.0M
2023-08-07 100,785.00 100,880.00 100,785.00 100,815.00 0.0M
2023-08-04 100,650.00 100,650.00 100,545.00 100,545.00 0.0M
2023-08-03 100,750.00 100,775.00 100,665.00 100,665.00 0.0M
2023-08-02 100,910.00 100,910.00 100,750.00 100,750.00 0.0M
2023-08-01 100,925.00 100,955.00 100,915.00 100,935.00 0.0M
2023-07-31 100,955.00 100,955.00 100,870.00 100,885.00 0.0M
2023-07-28 109,800.00 109,800.00 100,985.00 100,985.00 0.0M
2023-07-27 101,200.00 101,300.00 101,200.00 101,300.00 0.0M
2023-07-26 101,015.00 101,015.00 100,920.00 100,995.00 0.0M
2023-07-25 101,095.00 101,185.00 101,030.00 101,030.00 0.0M
2023-07-24 101,155.00 101,210.00 101,105.00 101,125.00 0.0M
2023-07-21 101,200.00 101,200.00 101,075.00 101,120.00 0.0M
2023-07-20 101,310.00 101,310.00 101,200.00 101,250.00 0.0M
2023-07-19 101,135.00 101,320.00 101,135.00 101,320.00 0.0M
2023-07-18 100,965.00 101,080.00 100,965.00 101,070.00 0.0M
2023-07-17 100,935.00 101,030.00 100,935.00 101,030.00 0.0M
2023-07-14 101,035.00 101,120.00 101,015.00 101,015.00 0.0M
2023-07-13 100,905.00 101,025.00 100,860.00 101,025.00 0.0M
2023-07-12 100,485.00 100,485.00 100,445.00 100,480.00 0.0M
2023-07-11 100,280.00 100,475.00 100,280.00 100,475.00 0.0M
2023-07-10 100,425.00 100,425.00 100,185.00 100,185.00 0.0M
2023-07-07 100,475.00 100,490.00 100,360.00 100,460.00 0.0M
2023-07-06 100,780.00 100,780.00 100,680.00 100,680.00 0.0M
2023-07-05 101,120.00 101,120.00 100,935.00 100,940.00 0.0M
2023-07-04 101,095.00 101,175.00 100,955.00 101,080.00 0.0M
2023-07-03 100,665.00 100,900.00 100,665.00 100,900.00 0.0M
2023-06-30 100,750.00 100,750.00 100,560.00 100,635.00 0.0M
2023-06-29 101,150.00 101,210.00 101,055.00 101,055.00 0.0M
2023-06-28 100,985.00 101,100.00 100,985.00 101,010.00 0.0M
2023-06-27 101,145.00 101,165.00 101,060.00 101,070.00 0.0M
2023-06-26 100,860.00 100,945.00 100,860.00 100,945.00 0.0M
2023-06-23 100,810.00 100,850.00 100,810.00 100,850.00 0.0M
2023-06-22 101,005.00 101,040.00 100,855.00 100,875.00 0.0M
2023-06-21 100,980.00 101,005.00 100,955.00 100,975.00 0.0M
2023-06-20 100,660.00 100,835.00 100,660.00 100,835.00 0.0M
2023-06-19 100,800.00 100,800.00 100,700.00 100,755.00 0.0M
2023-06-16 100,845.00 100,845.00 100,770.00 100,775.00 0.0M
2023-06-15 101,100.00 101,100.00 100,680.00 100,680.00 0.0M
2023-06-14 101,130.00 101,130.00 100,865.00 100,915.00 0.0M
2023-06-13 101,290.00 101,330.00 101,230.00 101,260.00 0.0M
2023-06-12 101,080.00 101,170.00 101,080.00 101,140.00 0.0M
2023-06-09 101,220.00 101,235.00 101,210.00 101,210.00 0.0M
2023-06-08 101,080.00 101,145.00 101,055.00 101,060.00 0.0M
2023-06-07 101,300.00 101,420.00 101,230.00 101,420.00 0.0M
2023-06-05 101,535.00 101,535.00 101,225.00 101,225.00 0.0M
2023-06-02 101,515.00 101,535.00 101,390.00 101,535.00 0.0M
2023-06-01 101,370.00 101,370.00 101,230.00 101,235.00 0.0M
2023-05-31 101,005.00 101,235.00 101,005.00 101,235.00 0.0M
2023-05-30 100,850.00 100,850.00 100,760.00 100,760.00 0.0M
2023-05-26 100,760.00 100,815.00 100,750.00 100,815.00 0.0M
2023-05-25 101,375.00 101,375.00 101,060.00 101,115.00 0.0M
2023-05-24 101,505.00 101,595.00 101,490.00 101,490.00 0.0M
2023-05-23 101,715.00 101,715.00 101,565.00 101,585.00 0.0M
2023-05-22 101,705.00 101,750.00 101,705.00 101,750.00 0.0M
2023-05-19 101,645.00 101,650.00 101,630.00 101,650.00 0.0M
2023-05-18 102,025.00 102,025.00 101,800.00 101,800.00 0.0M
2023-05-17 102,085.00 102,105.00 102,085.00 102,105.00 0.0M
2023-05-16 101,960.00 102,065.00 101,960.00 102,065.00 0.0M
2023-05-15 102,205.00 102,205.00 101,965.00 101,965.00 0.0M
2023-05-12 102,165.00 102,300.00 102,165.00 102,200.00 0.0M
2023-05-11 102,210.00 102,210.00 102,095.00 102,140.00 0.0M
2023-05-10 101,965.00 101,965.00 101,915.00 101,915.00 0.0M
2023-05-09 102,025.00 102,025.00 101,835.00 102,010.00 0.0M
2023-05-08 101,980.00 102,095.00 101,980.00 102,095.00 0.0M
2023-05-04 101,950.00 102,180.00 101,950.00 102,180.00 0.0M
2023-05-03 101,775.00 101,775.00 101,755.00 101,755.00 0.0M
2023-05-02 101,635.00 101,635.00 101,490.00 101,510.00 0.0M
2023-04-28 101,635.00 101,695.00 101,570.00 101,695.00 0.0M
2023-04-27 101,835.00 101,865.00 101,735.00 101,810.00 0.0M
2023-04-26 101,750.00 101,915.00 101,750.00 101,880.00 0.0M
2023-04-25 101,800.00 101,805.00 101,750.00 101,750.00 0.0M
2023-04-24 101,745.00 101,825.00 101,640.00 101,765.00 0.0M
2023-04-21 101,405.00 101,665.00 101,405.00 101,665.00 0.0M
2023-04-20 101,540.00 101,540.00 101,450.00 101,450.00 0.0M
2023-04-19 101,450.00 101,550.00 101,450.00 101,450.00 0.0M
2023-04-18 101,590.00 101,625.00 101,550.00 101,595.00 0.0M
2023-04-17 101,825.00 101,825.00 101,560.00 101,560.00 0.0M
2023-04-14 101,855.00 101,930.00 101,805.00 101,930.00 0.0M
2023-04-13 101,730.00 101,925.00 101,730.00 101,925.00 0.0M
2023-04-12 101,975.00 101,975.00 101,785.00 101,865.00 0.0M
2023-04-11 102,005.00 102,070.00 101,825.00 101,825.00 0.0M
2023-04-10 103,995.00 103,995.00 101,670.00 101,895.00 0.0M
2023-04-07 101,750.00 101,755.00 101,640.00 101,715.00 0.0M
2023-04-06 101,645.00 101,840.00 101,645.00 101,840.00 0.0M
2023-04-05 101,705.00 101,785.00 101,575.00 101,575.00 0.0M
2023-04-04 101,270.00 101,535.00 101,270.00 101,535.00 0.0M
2023-04-03 101,545.00 101,545.00 101,220.00 101,220.00 0.0M
2023-03-31 101,450.00 101,545.00 101,365.00 101,545.00 0.0M
2023-03-30 101,660.00 101,660.00 101,365.00 101,365.00 0.0M
2023-03-29 101,535.00 101,555.00 101,330.00 101,555.00 0.0M
2023-03-28 101,550.00 101,675.00 101,550.00 101,580.00 0.0M
2023-03-27 101,835.00 101,965.00 101,665.00 101,665.00 0.0M
2023-03-24 101,795.00 101,840.00 101,665.00 101,835.00 0.0M
2023-03-23 101,660.00 101,795.00 101,560.00 101,795.00 0.0M
2023-03-22 101,250.00 101,270.00 101,250.00 101,270.00 0.0M
2023-03-21 101,350.00 101,390.00 101,330.00 101,330.00 0.0M
2023-03-20 100,910.00 101,255.00 100,890.00 101,195.00 0.0M
2023-03-17 103,995.00 103,995.00 100,725.00 100,910.00 0.0M
2023-03-16 100,650.00 101,320.00 100,650.00 100,920.00 0.0M
2023-03-15 101,020.00 101,020.00 100,680.00 100,720.00 0.0M
2023-03-14 101,430.00 101,435.00 100,945.00 101,020.00 0.0M
2023-03-13 99,925.00 100,745.00 99,925.00 100,745.00 0.0M
2023-03-10 99,525.00 99,785.00 99,525.00 99,735.00 0.0M
2023-03-09 99,235.00 99,365.00 99,210.00 99,210.00 0.0M
2023-03-08 99,530.00 99,530.00 99,110.00 99,235.00 0.0M
2023-03-07 99,370.00 99,530.00 99,315.00 99,530.00 0.0M
2023-03-06 99,400.00 99,400.00 99,230.00 99,290.00 0.0M
2023-03-03 98,760.00 99,060.00 98,685.00 99,060.00 0.0M
2023-03-02 98,965.00 99,030.00 98,775.00 98,775.00 0.0M
2023-02-28 99,665.00 99,665.00 99,375.00 99,450.00 0.0M
2023-02-27 99,970.00 99,970.00 99,585.00 99,585.00 0.0M
2023-02-24 99,940.00 100,000.00 99,920.00 100,000.00 0.0M
2023-02-23 99,665.00 99,830.00 99,520.00 99,620.00 0.0M
2023-02-22 99,455.00 99,600.00 99,435.00 99,600.00 0.0M
2023-02-21 99,570.00 99,670.00 99,445.00 99,545.00 0.0M
2023-02-20 99,840.00 99,860.00 99,635.00 99,760.00 0.0M
2023-02-17 99,980.00 99,980.00 99,790.00 99,790.00 0.0M
2023-02-16 100,170.00 100,380.00 100,130.00 100,380.00 0.0M
2023-02-15 100,175.00 100,240.00 100,135.00 100,135.00 0.0M
2023-02-14 100,425.00 100,425.00 100,360.00 100,425.00 0.0M
2023-02-13 100,345.00 100,425.00 100,250.00 100,250.00 0.0M
2023-02-10 100,420.00 100,610.00 100,295.00 100,545.00 0.0M
2023-02-09 100,855.00 100,855.00 100,600.00 100,685.00 0.0M
2023-02-08 100,755.00 100,880.00 100,710.00 100,775.00 0.0M
2023-02-07 100,635.00 100,845.00 100,510.00 100,765.00 0.0M
2023-02-06 101,235.00 101,235.00 100,815.00 100,895.00 0.0M
2023-02-03 101,270.00 101,650.00 101,260.00 101,580.00 0.0M
2023-02-02 101,245.00 101,245.00 101,140.00 101,245.00 0.0M
2023-02-01 100,825.00 101,085.00 100,825.00 100,955.00 0.0M
2023-01-31 101,020.00 101,020.00 100,830.00 100,870.00 0.0M
2023-01-30 100,785.00 100,890.00 100,740.00 100,870.00 0.0M
2023-01-27 100,935.00 100,935.00 100,825.00 100,825.00 0.0M
2023-01-26 100,935.00 101,060.00 100,935.00 100,985.00 0.0M
2023-01-25 100,700.00 100,895.00 100,700.00 100,895.00 0.0M
2023-01-20 100,715.00 100,860.00 100,715.00 100,715.00 0.0M
2023-01-19 100,910.00 101,020.00 100,825.00 101,015.00 0.0M
2023-01-18 100,245.00 100,560.00 100,135.00 100,520.00 0.0M
2023-01-17 100,475.00 100,475.00 100,135.00 100,325.00 0.0M
2023-01-16 100,575.00 100,635.00 100,555.00 100,635.00 0.0M
2023-01-13 100,270.00 100,805.00 100,270.00 100,570.00 0.0M
2023-01-12 100,135.00 100,470.00 100,135.00 100,400.00 0.0M
2023-01-11 99,835.00 100,010.00 99,835.00 100,010.00 0.0M
2023-01-10 99,790.00 99,865.00 99,780.00 99,810.00 0.0M
2023-01-09 99,455.00 99,800.00 99,455.00 99,735.00 0.0M
2023-01-06 99,220.00 99,335.00 99,220.00 99,220.00 0.0M
2023-01-05 99,310.00 99,330.00 99,245.00 99,330.00 0.0M
2023-01-04 98,970.00 99,340.00 98,970.00 99,310.00 0.0M
2023-01-03 98,730.00 98,940.00 98,725.00 98,940.00 0.0M
2023-01-02 98,475.00 98,635.00 98,475.00 98,475.00 0.0M