KB RISE KTB ETF(Bond) (114100)

114100
🏛️ 韩国 →
109,515.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 109,830.00 109,830.00 109,830.00 109,830.00 0.0K
09:15 109,870.00 109,870.00 109,870.00 109,870.00 0.0K
09:20 109,870.00 109,870.00 109,870.00 109,870.00 0.0K
09:35 109,870.00 109,870.00 109,870.00 109,870.00 0.0K
09:55 109,870.00 109,870.00 109,870.00 109,870.00 0.1K
10:10 109,855.00 109,855.00 109,855.00 109,855.00 0.0K
10:25 109,850.00 109,850.00 109,840.00 109,840.00 0.0K
10:35 109,835.00 109,835.00 109,830.00 109,830.00 0.0K
11:05 109,820.00 109,820.00 109,820.00 109,820.00 0.0K
11:10 109,830.00 109,830.00 109,790.00 109,830.00 0.0K
11:15 109,830.00 109,830.00 109,830.00 109,830.00 0.0K
11:25 109,830.00 109,830.00 109,830.00 109,830.00 0.0K
12:05 109,790.00 109,790.00 109,790.00 109,790.00 0.0K
12:15 109,780.00 109,790.00 109,780.00 109,790.00 0.0K
12:20 109,790.00 109,790.00 109,790.00 109,790.00 0.0K
12:35 109,790.00 109,790.00 109,790.00 109,790.00 0.0K
12:40 109,790.00 109,790.00 109,790.00 109,790.00 0.0K
12:45 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
12:50 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
12:55 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
13:00 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
13:10 109,780.00 109,780.00 109,770.00 109,780.00 0.0K
13:15 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
13:20 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
13:25 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
14:20 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
14:25 109,820.00 109,820.00 109,820.00 109,820.00 0.0K
14:30 109,820.00 109,820.00 109,820.00 109,820.00 0.0K
14:40 109,810.00 109,810.00 109,810.00 109,810.00 0.0K
14:55 109,810.00 109,810.00 109,810.00 109,810.00 0.0K
15:15 109,780.00 109,780.00 109,780.00 109,780.00 0.0K
15:25 109,830.00 109,830.00 109,830.00 109,830.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 109,530.00 109,530.00 109,395.00 109,515.00 0.0M
2025-09-25 109,715.00 109,735.00 109,585.00 109,615.00 0.0M
2025-09-24 109,825.00 109,825.00 109,690.00 109,755.00 0.0M
2025-09-23 109,825.00 109,825.00 109,805.00 109,825.00 0.0M
2025-09-22 109,830.00 109,870.00 109,770.00 109,830.00 0.0M
2025-09-19 109,895.00 109,905.00 109,840.00 109,865.00 0.0M
2025-09-18 109,850.00 109,960.00 109,850.00 109,950.00 0.0M
2025-09-17 109,865.00 109,900.00 109,860.00 109,895.00 0.0M
2025-09-16 109,805.00 109,905.00 109,805.00 109,895.00 0.0M
2025-09-15 109,800.00 109,820.00 109,750.00 109,820.00 0.0M
2025-09-12 109,820.00 109,860.00 109,805.00 109,810.00 0.0M
2025-09-11 109,845.00 109,845.00 109,795.00 109,835.00 0.0M
2025-09-10 109,780.00 109,805.00 109,760.00 109,805.00 0.0M
2025-09-09 109,780.00 109,840.00 109,760.00 109,835.00 0.0M
2025-09-08 109,715.00 109,755.00 109,695.00 109,700.00 0.0M
2025-09-05 110,340.00 110,360.00 110,300.00 110,360.00 0.0M
2025-09-04 110,300.00 110,300.00 110,225.00 110,225.00 0.0M
2025-09-03 110,355.00 110,355.00 110,250.00 110,275.00 0.0M
2025-09-02 110,385.00 110,400.00 110,355.00 110,370.00 0.0M
2025-09-01 110,415.00 110,460.00 110,400.00 110,425.00 0.0M
2025-08-29 110,390.00 110,415.00 110,370.00 110,400.00 0.0M
2025-08-28 110,520.00 110,520.00 110,390.00 110,420.00 0.0M
2025-08-27 110,380.00 110,460.00 110,380.00 110,460.00 0.0M
2025-08-26 110,365.00 110,395.00 110,355.00 110,385.00 0.0M
2025-08-25 110,370.00 110,370.00 110,330.00 110,350.00 0.0M
2025-08-22 110,260.00 110,280.00 110,230.00 110,250.00 0.0M
2025-08-21 110,280.00 110,300.00 110,250.00 110,300.00 0.0M
2025-08-20 110,245.00 110,290.00 110,245.00 110,275.00 0.0M
2025-08-19 110,315.00 110,315.00 110,245.00 110,265.00 0.0M
2025-08-18 110,355.00 110,355.00 110,295.00 110,325.00 0.0M
2025-08-14 110,400.00 110,405.00 110,365.00 110,395.00 0.1M
2025-08-13 110,330.00 110,340.00 110,290.00 110,340.00 0.0M
2025-08-12 110,290.00 110,305.00 110,255.00 110,280.00 0.0M
2025-08-11 110,310.00 110,330.00 110,285.00 110,330.00 0.0M
2025-08-08 110,315.00 110,335.00 110,310.00 110,325.00 0.0M
2025-08-07 110,340.00 110,370.00 110,305.00 110,335.00 0.0M
2025-08-06 110,270.00 110,320.00 110,255.00 110,270.00 0.0M
2025-08-05 110,290.00 110,310.00 110,235.00 110,280.00 0.0M
2025-08-04 110,315.00 110,345.00 110,255.00 110,265.00 0.0M
2025-08-01 110,095.00 110,115.00 110,040.00 110,040.00 0.0M
2025-07-31 110,060.00 110,160.00 110,045.00 110,160.00 0.0M
2025-07-30 110,140.00 110,165.00 110,100.00 110,145.00 0.0M
2025-07-29 110,115.00 110,160.00 110,070.00 110,115.00 0.0M
2025-07-28 110,000.00 110,085.00 109,990.00 110,085.00 0.0M
2025-07-25 110,025.00 110,025.00 109,945.00 109,980.00 0.0M
2025-07-24 110,045.00 110,055.00 109,990.00 110,025.00 0.0M
2025-07-23 110,025.00 110,050.00 110,015.00 110,025.00 0.0M
2025-07-22 110,010.00 110,055.00 110,000.00 110,010.00 0.0M
2025-07-21 109,925.00 110,020.00 109,925.00 110,020.00 0.0M
2025-07-18 109,915.00 109,915.00 109,860.00 109,915.00 0.0M
2025-07-17 109,975.00 109,985.00 109,885.00 109,885.00 0.0M
2025-07-16 109,810.00 109,935.00 109,810.00 109,920.00 0.0M
2025-07-15 109,900.00 109,925.00 109,860.00 109,925.00 0.0M
2025-07-14 109,955.00 109,955.00 109,875.00 109,900.00 0.0M
2025-07-11 109,990.00 110,025.00 109,950.00 109,955.00 0.0M
2025-07-10 109,885.00 110,015.00 109,885.00 110,015.00 0.0M
2025-07-09 109,855.00 109,865.00 109,835.00 109,855.00 0.0M
2025-07-08 109,820.00 109,880.00 109,820.00 109,855.00 0.0M
2025-07-07 109,830.00 109,855.00 109,795.00 109,820.00 0.0M
2025-07-04 109,850.00 109,870.00 109,825.00 109,860.00 0.0M
2025-07-03 109,840.00 109,925.00 109,795.00 109,925.00 0.0M
2025-07-02 109,920.00 109,930.00 109,820.00 109,820.00 0.0M
2025-07-01 109,920.00 109,965.00 109,860.00 109,925.00 0.0M
2025-06-30 109,930.00 109,970.00 109,900.00 109,920.00 0.0M
2025-06-27 109,820.00 109,910.00 109,795.00 109,900.00 0.0M
2025-06-26 109,785.00 109,840.00 109,785.00 109,810.00 0.0M
2025-06-25 109,830.00 109,845.00 109,755.00 109,780.00 0.0M
2025-06-24 109,735.00 109,800.00 109,732.00 109,800.00 0.0M
2025-06-23 109,630.00 109,665.00 109,595.00 109,620.00 0.0M
2025-06-20 109,565.00 109,665.00 109,565.00 109,665.00 0.0M
2025-06-19 109,645.00 109,665.00 109,585.00 109,665.00 0.0M
2025-06-18 109,710.00 109,745.00 109,635.00 109,650.00 0.0M
2025-06-17 109,650.00 109,765.00 109,635.00 109,765.00 0.0M
2025-06-16 109,595.00 109,650.00 109,490.00 109,650.00 0.0M
2025-06-13 109,800.00 109,822.00 109,670.00 109,685.00 0.0M
2025-06-12 109,815.00 109,815.00 109,720.00 109,735.00 0.0M
2025-06-11 109,865.00 109,875.00 109,780.00 109,780.00 0.0M
2025-06-10 109,810.00 109,890.00 109,790.00 109,890.00 0.0M
2025-06-09 109,715.00 109,855.00 109,680.00 109,855.00 0.0M
2025-06-05 109,840.00 109,840.00 109,755.00 109,780.00 0.0M
2025-06-04 111,020.00 111,020.00 110,865.00 110,865.00 0.0M
2025-06-02 111,100.00 111,130.00 111,035.00 111,100.00 0.0M
2025-05-30 111,130.00 111,155.00 110,990.00 111,010.00 0.0M
2025-05-29 111,090.00 111,220.00 111,040.00 111,065.00 0.0M
2025-05-28 111,095.00 111,175.00 111,095.00 111,145.00 0.0M
2025-05-27 111,085.00 111,085.00 111,025.00 111,075.00 0.0M
2025-05-26 111,060.00 111,145.00 111,040.00 111,070.00 0.0M
2025-05-23 111,010.00 111,045.00 110,980.00 111,045.00 0.0M
2025-05-22 110,900.00 111,005.00 110,900.00 111,005.00 0.0M
2025-05-21 111,060.00 111,060.00 110,980.00 111,020.00 0.0M
2025-05-20 111,065.00 111,075.00 111,000.00 111,065.00 0.0M
2025-05-19 111,035.00 111,095.00 110,925.00 110,950.00 0.0M
2025-05-16 111,085.00 111,095.00 111,040.00 111,085.00 0.0M
2025-05-15 110,890.00 110,950.00 110,880.00 110,940.00 0.0M
2025-05-14 110,925.00 110,985.00 110,870.00 110,975.00 0.0M
2025-05-13 110,900.00 110,915.00 110,845.00 110,900.00 0.0M
2025-05-12 110,930.00 111,045.00 110,900.00 111,035.00 0.0M
2025-05-09 111,015.00 111,020.00 110,985.00 110,990.00 0.0M
2025-05-08 111,255.00 111,285.00 111,105.00 111,155.00 0.0M
2025-05-07 114,000.00 114,000.00 111,135.00 111,255.00 0.0M
2025-05-02 111,110.00 111,130.00 111,055.00 111,130.00 0.0M
2025-04-30 111,040.00 111,160.00 111,040.00 111,160.00 0.0M
2025-04-29 111,010.00 111,045.00 110,995.00 111,035.00 0.0M
2025-04-28 111,055.00 111,075.00 110,980.00 110,995.00 0.0M
2025-04-25 110,935.00 111,045.00 110,935.00 111,015.00 0.0M
2025-04-24 110,935.00 110,940.00 110,870.00 110,870.00 0.0M
2025-04-23 110,890.00 110,890.00 110,820.00 110,845.00 0.0M
2025-04-22 110,935.00 110,950.00 110,850.00 110,900.00 0.0M
2025-04-21 110,860.00 110,900.00 110,835.00 110,900.00 0.0M
2025-04-18 110,735.00 110,800.00 110,735.00 110,755.00 0.0M
2025-04-17 110,800.00 110,805.00 110,725.00 110,725.00 0.0M
2025-04-16 110,690.00 110,800.00 110,690.00 110,800.00 0.0M
2025-04-15 110,640.00 110,670.00 110,605.00 110,640.00 0.0M
2025-04-14 110,590.00 110,615.00 110,525.00 110,615.00 0.0M
2025-04-11 110,475.00 110,605.00 110,450.00 110,575.00 0.0M
2025-04-10 110,440.00 110,535.00 110,390.00 110,505.00 0.0M
2025-04-09 110,520.00 110,555.00 110,410.00 110,485.00 0.0M
2025-04-08 110,405.00 110,575.00 110,405.00 110,555.00 0.0M
2025-04-07 110,610.00 110,630.00 110,530.00 110,615.00 0.0M
2025-04-04 110,275.00 110,465.00 110,275.00 110,435.00 0.0M
2025-04-03 110,240.00 110,265.00 110,195.00 110,200.00 0.0M
2025-04-02 109,950.00 109,980.00 109,930.00 109,970.00 0.0M
2025-04-01 109,940.00 109,995.00 109,920.00 109,995.00 0.0M
2025-03-31 109,915.00 110,015.00 109,915.00 110,015.00 0.0M
2025-03-28 109,775.00 109,775.00 109,740.00 109,750.00 0.0M
2025-03-27 109,730.00 109,775.00 109,725.00 109,775.00 0.0M
2025-03-26 109,775.00 109,785.00 109,745.00 109,775.00 0.0M
2025-03-25 109,775.00 109,795.00 109,735.00 109,775.00 0.0M
2025-03-24 109,815.00 109,870.00 109,815.00 109,835.00 0.0M
2025-03-21 109,790.00 109,830.00 109,790.00 109,820.00 0.0M
2025-03-20 109,805.00 109,865.00 109,805.00 109,845.00 0.0M
2025-03-19 109,820.00 109,820.00 109,715.00 109,745.00 0.0M
2025-03-18 109,800.00 109,870.00 109,785.00 109,830.00 0.0M
2025-03-17 109,805.00 109,805.00 109,730.00 109,805.00 0.0M
2025-03-14 109,855.00 109,855.00 109,795.00 109,805.00 0.0M
2025-03-13 109,800.00 109,880.00 109,800.00 109,800.00 0.0M
2025-03-12 109,785.00 109,885.00 109,785.00 109,875.00 0.0M
2025-03-11 109,835.00 109,865.00 109,805.00 109,825.00 0.0M
2025-03-10 109,795.00 109,795.00 109,700.00 109,710.00 0.0M
2025-03-07 109,725.00 109,825.00 109,725.00 109,795.00 0.0M
2025-03-06 109,675.00 109,745.00 109,660.00 109,745.00 0.0M
2025-03-05 110,455.00 110,485.00 110,355.00 110,425.00 0.0M
2025-03-04 110,565.00 110,685.00 110,560.00 110,560.00 0.0M
2025-02-28 110,330.00 110,505.00 110,330.00 110,465.00 0.0M
2025-02-27 110,425.00 110,445.00 110,325.00 110,385.00 0.0M
2025-02-26 110,365.00 110,420.00 110,350.00 110,375.00 0.0M
2025-02-25 110,360.00 110,405.00 110,310.00 110,340.00 0.0M
2025-02-24 110,315.00 110,315.00 110,215.00 110,250.00 0.0M
2025-02-21 110,140.00 110,225.00 110,140.00 110,205.00 0.0M
2025-02-20 110,165.00 110,215.00 110,065.00 110,155.00 0.0M
2025-02-19 110,095.00 110,175.00 110,085.00 110,165.00 0.0M
2025-02-18 110,180.00 110,195.00 110,070.00 110,135.00 0.0M
2025-02-17 110,265.00 110,265.00 110,125.00 110,180.00 0.0M
2025-02-14 110,145.00 110,255.00 110,105.00 110,145.00 0.0M
2025-02-13 110,040.00 110,160.00 110,005.00 110,130.00 0.0M
2025-02-12 110,135.00 110,155.00 110,020.00 110,085.00 0.0M
2025-02-11 110,235.00 110,235.00 110,135.00 110,160.00 0.0M
2025-02-10 110,080.00 110,165.00 110,040.00 110,165.00 0.0M
2025-02-07 110,215.00 110,215.00 110,050.00 110,115.00 0.0M
2025-02-06 110,280.00 110,300.00 110,200.00 110,265.00 0.0M
2025-02-05 110,240.00 110,240.00 110,130.00 110,205.00 0.0M
2025-02-04 110,185.00 110,270.00 110,100.00 110,185.00 0.0M
2025-02-03 110,170.00 110,275.00 110,140.00 110,220.00 0.0M
2025-01-31 110,245.00 110,245.00 110,170.00 110,170.00 0.0M
2025-01-24 110,155.00 110,155.00 110,100.00 110,145.00 0.0M
2025-01-23 110,090.00 110,135.00 110,090.00 110,100.00 0.0M
2025-01-22 110,095.00 110,115.00 110,020.00 110,090.00 0.0M
2025-01-21 110,125.00 110,225.00 110,095.00 110,095.00 0.0M
2025-01-20 110,065.00 110,105.00 109,980.00 110,010.00 0.0M
2025-01-17 110,035.00 110,175.00 110,035.00 110,115.00 0.0M
2025-01-16 109,945.00 110,000.00 109,935.00 109,990.00 0.0M
2025-01-15 109,845.00 109,880.00 109,710.00 109,805.00 0.0M
2025-01-14 109,895.00 109,905.00 109,825.00 109,895.00 0.0M
2025-01-13 109,805.00 109,880.00 109,735.00 109,790.00 0.0M
2025-01-10 110,100.00 110,185.00 109,980.00 109,980.00 0.0M
2025-01-09 110,045.00 110,250.00 110,045.00 110,200.00 0.0M
2025-01-08 109,915.00 110,035.00 109,915.00 110,020.00 0.0M
2025-01-07 109,820.00 110,030.00 109,820.00 110,030.00 0.0M
2025-01-06 109,940.00 110,005.00 109,920.00 109,920.00 0.0M
2025-01-03 109,930.00 110,050.00 109,865.00 109,940.00 0.0M
2025-01-02 109,715.00 109,900.00 109,715.00 109,870.00 0.0M