KB RISE Short-Term MSB ETF (196230)

196230
🏛️ 韩国 →
116,045.00
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 106,350.00 106,350.00 106,330.00 106,350.00 0.2M
2022-12-28 106,285.00 106,345.00 106,285.00 106,335.00 1.1M
2022-12-27 106,285.00 106,305.00 106,285.00 106,300.00 0.8M
2022-12-26 106,280.00 106,290.00 106,275.00 106,285.00 0.9M
2022-12-23 106,260.00 106,295.00 106,260.00 106,280.00 0.9M
2022-12-22 106,260.00 106,270.00 106,260.00 106,260.00 0.6M
2022-12-21 106,245.00 106,245.00 106,230.00 106,230.00 0.4M
2022-12-20 106,250.00 106,250.00 106,230.00 106,245.00 0.5M
2022-12-19 106,215.00 106,245.00 106,215.00 106,240.00 0.9M
2022-12-16 106,225.00 106,235.00 106,215.00 106,230.00 0.0M
2022-12-15 106,190.00 106,230.00 106,190.00 106,215.00 1.3M
2022-12-14 106,180.00 106,205.00 106,180.00 106,190.00 0.7M
2022-12-13 106,175.00 106,195.00 106,175.00 106,190.00 0.3M
2022-12-12 106,180.00 106,190.00 106,175.00 106,185.00 0.4M
2022-12-09 106,145.00 106,180.00 106,145.00 106,175.00 0.0M
2022-12-08 106,175.00 106,175.00 106,160.00 106,170.00 0.1M
2022-12-07 106,145.00 106,155.00 106,135.00 106,145.00 0.1M
2022-12-06 106,140.00 106,150.00 106,135.00 106,140.00 0.5M
2022-12-05 106,120.00 106,140.00 106,120.00 106,130.00 0.2M
2022-12-02 106,095.00 106,110.00 106,095.00 106,100.00 0.2M
2022-12-01 105,025.00 106,090.00 105,025.00 106,075.00 0.4M
2022-11-30 106,050.00 106,050.00 106,040.00 106,040.00 0.9M
2022-11-29 106,100.00 106,100.00 106,025.00 106,040.00 0.6M
2022-11-28 106,020.00 106,040.00 106,020.00 106,040.00 0.3M
2022-11-25 106,010.00 106,025.00 106,010.00 106,015.00 1.2M
2022-11-24 105,980.00 106,000.00 105,980.00 106,000.00 1.3M
2022-11-23 105,950.00 105,960.00 105,940.00 105,950.00 1.6M
2022-11-22 105,940.00 105,950.00 105,935.00 105,945.00 0.2M
2022-11-21 105,940.00 105,940.00 105,930.00 105,940.00 0.7M
2022-11-18 105,920.00 105,925.00 105,910.00 105,910.00 0.1M
2022-11-17 105,905.00 105,920.00 105,905.00 105,905.00 1.2M
2022-11-16 105,900.00 105,900.00 105,885.00 105,885.00 1.4M
2022-11-15 106,930.00 106,930.00 105,870.00 105,890.00 0.0M
2022-11-14 105,875.00 105,875.00 105,865.00 105,875.00 0.0M
2022-11-11 105,860.00 105,890.00 105,850.00 105,885.00 0.0M
2022-11-10 105,800.00 105,860.00 105,800.00 105,835.00 0.0M
2022-11-09 105,815.00 105,825.00 105,805.00 105,805.00 0.8M
2022-11-08 105,000.00 105,820.00 104,525.00 105,800.00 0.0M
2022-11-07 105,800.00 105,810.00 105,790.00 105,795.00 0.1M
2022-11-04 105,800.00 105,805.00 105,790.00 105,800.00 0.5M
2022-11-03 105,790.00 105,800.00 105,780.00 105,790.00 0.0M
2022-11-02 105,780.00 105,785.00 105,755.00 105,770.00 0.7M
2022-11-01 105,770.00 105,785.00 105,765.00 105,770.00 0.2M
2022-10-31 102,765.00 105,780.00 102,765.00 105,750.00 1.4M
2022-10-28 105,755.00 105,775.00 105,755.00 105,755.00 1.1M
2022-10-27 105,750.00 105,775.00 105,745.00 105,760.00 0.4M
2022-10-26 105,735.00 105,760.00 105,730.00 105,745.00 0.9M
2022-10-25 105,740.00 105,745.00 105,735.00 105,735.00 1.3M
2022-10-24 105,750.00 105,750.00 105,725.00 105,740.00 2.0M
2022-10-21 105,760.00 105,770.00 105,740.00 105,745.00 1.6M
2022-10-20 105,760.00 105,770.00 105,750.00 105,750.00 1.0M
2022-10-19 105,745.00 105,760.00 105,745.00 105,750.00 0.7M
2022-10-18 105,730.00 105,765.00 105,730.00 105,745.00 0.9M
2022-10-17 105,755.00 105,765.00 105,745.00 105,750.00 1.5M
2022-10-14 105,730.00 105,755.00 105,730.00 105,750.00 1.8M
2022-10-13 105,745.00 105,755.00 105,740.00 105,745.00 0.3M
2022-10-12 105,745.00 105,755.00 105,680.00 105,700.00 0.1M
2022-10-11 105,740.00 105,750.00 105,730.00 105,745.00 0.2M
2022-10-07 103,625.00 105,750.00 103,625.00 105,735.00 0.0M
2022-10-06 105,680.00 105,740.00 105,680.00 105,740.00 0.0M
2022-10-05 105,690.00 105,705.00 105,670.00 105,685.00 0.0M
2022-10-04 100,000.00 105,685.00 100,000.00 105,675.00 0.2M
2022-09-30 105,625.00 105,655.00 105,625.00 105,655.00 0.1M
2022-09-29 105,575.00 105,610.00 105,575.00 105,580.00 0.4M
2022-09-28 105,555.00 105,575.00 105,550.00 105,575.00 0.4M
2022-09-27 105,540.00 105,555.00 105,535.00 105,555.00 0.1M
2022-09-26 105,585.00 105,590.00 105,555.00 105,555.00 0.4M
2022-09-23 105,565.00 105,595.00 105,565.00 105,585.00 0.1M
2022-09-22 105,630.00 105,635.00 105,600.00 105,600.00 0.3M
2022-09-21 105,610.00 105,610.00 105,600.00 105,605.00 0.1M
2022-09-20 105,605.00 105,620.00 105,600.00 105,605.00 0.2M
2022-09-19 105,595.00 105,600.00 105,590.00 105,600.00 0.4M
2022-09-16 105,585.00 105,600.00 105,585.00 105,595.00 0.1M
2022-09-15 105,550.00 105,600.00 105,550.00 105,585.00 0.5M
2022-09-14 105,570.00 105,580.00 105,550.00 105,565.00 0.2M
2022-09-13 105,555.00 105,570.00 105,555.00 105,565.00 1.1M
2022-09-08 105,510.00 105,550.00 105,510.00 105,540.00 0.1M
2022-09-07 105,510.00 105,545.00 105,510.00 105,540.00 1.6M
2022-09-06 105,470.00 105,500.00 105,470.00 105,495.00 0.4M
2022-09-05 105,470.00 105,480.00 105,470.00 105,470.00 0.2M
2022-09-02 105,465.00 105,465.00 105,450.00 105,455.00 3.9M
2022-09-01 105,450.00 105,455.00 105,435.00 105,450.00 4.0M
2022-08-31 105,435.00 105,435.00 105,420.00 105,425.00 8.9M
2022-08-30 105,425.00 105,430.00 105,415.00 105,415.00 6.7M
2022-08-29 105,425.00 105,425.00 105,405.00 105,405.00 12.0M
2022-08-26 105,425.00 105,430.00 105,405.00 105,405.00 5.8M
2022-08-25 105,440.00 105,455.00 105,400.00 105,400.00 6.6M
2022-08-24 105,445.00 105,450.00 105,425.00 105,425.00 15.6M
2022-08-23 105,455.00 105,460.00 105,435.00 105,435.00 9.5M
2022-08-22 105,455.00 105,455.00 105,435.00 105,435.00 16.2M
2022-08-19 105,450.00 105,460.00 104,000.00 105,435.00 7.4M
2022-08-18 105,445.00 105,450.00 105,440.00 105,440.00 7.8M
2022-08-17 105,430.00 105,440.00 105,405.00 105,410.00 13.7M
2022-08-16 105,410.00 105,425.00 105,410.00 105,410.00 5.4M
2022-08-12 105,405.00 105,410.00 105,400.00 105,400.00 3.8M
2022-08-11 105,405.00 105,420.00 105,400.00 105,405.00 3.3M
2022-08-10 105,375.00 105,380.00 105,370.00 105,375.00 2.4M
2022-08-09 105,365.00 105,380.00 105,360.00 105,365.00 1.9M
2022-08-08 105,365.00 105,375.00 105,355.00 105,360.00 1.3M
2022-08-05 105,350.00 105,370.00 105,350.00 105,360.00 0.7M
2022-08-04 105,340.00 105,360.00 105,320.00 105,345.00 0.9M
2022-08-03 105,335.00 105,340.00 105,315.00 105,330.00 1.0M
2022-08-02 105,320.00 105,330.00 105,315.00 105,325.00 1.2M
2022-08-01 105,300.00 105,325.00 105,300.00 105,310.00 0.7M
2022-07-29 105,300.00 105,320.00 105,300.00 105,315.00 0.4M
2022-07-28 105,280.00 105,310.00 105,280.00 105,295.00 0.4M
2022-07-27 105,285.00 105,290.00 105,275.00 105,280.00 0.5M
2022-07-26 105,280.00 105,290.00 105,280.00 105,285.00 0.2M
2022-07-25 105,275.00 112,000.00 102,185.00 105,285.00 0.3M
2022-07-22 105,270.00 105,285.00 105,265.00 105,285.00 0.2M
2022-07-21 105,260.00 105,270.00 105,260.00 105,265.00 0.2M
2022-07-20 105,255.00 105,255.00 105,230.00 105,235.00 0.1M
2022-07-19 105,255.00 105,255.00 105,235.00 105,240.00 0.0M
2022-07-18 105,260.00 105,260.00 105,245.00 105,245.00 0.0M
2022-07-15 105,240.00 105,245.00 105,230.00 105,230.00 0.0M
2022-07-14 105,245.00 105,250.00 105,235.00 105,245.00 0.0M
2022-07-13 105,260.00 105,265.00 105,180.00 105,195.00 0.1M
2022-07-12 105,255.00 105,265.00 105,245.00 105,245.00 0.0M
2022-07-11 105,260.00 105,260.00 105,245.00 105,250.00 0.0M
2022-07-08 105,260.00 105,260.00 105,240.00 105,240.00 0.0M
2022-07-07 105,280.00 105,295.00 105,275.00 105,280.00 0.0M
2022-07-06 105,265.00 105,270.00 105,255.00 105,265.00 0.0M
2022-07-05 105,260.00 105,260.00 105,255.00 105,260.00 0.0M
2022-07-04 105,255.00 105,265.00 105,245.00 105,245.00 0.0M
2022-07-01 105,255.00 105,270.00 105,250.00 105,250.00 0.0M
2022-06-30 105,250.00 105,260.00 105,240.00 105,260.00 0.1M
2022-06-29 105,235.00 105,250.00 105,235.00 105,245.00 0.1M
2022-06-28 105,235.00 105,250.00 105,225.00 105,245.00 0.1M
2022-06-27 105,255.00 105,255.00 105,240.00 105,240.00 0.0M
2022-06-24 105,230.00 105,250.00 105,230.00 105,245.00 0.0M
2022-06-23 105,230.00 105,245.00 105,230.00 105,235.00 0.0M
2022-06-22 105,215.00 105,230.00 105,215.00 105,225.00 0.0M
2022-06-21 105,185.00 105,210.00 105,185.00 105,210.00 0.0M
2022-06-20 105,190.00 105,195.00 105,180.00 105,190.00 0.0M
2022-06-17 105,185.00 105,190.00 105,175.00 105,185.00 0.0M
2022-06-16 105,205.00 105,210.00 105,175.00 105,185.00 0.0M
2022-06-15 105,230.00 105,230.00 105,205.00 105,205.00 0.0M
2022-06-14 105,225.00 105,230.00 105,210.00 105,220.00 0.0M
2022-06-13 105,235.00 105,250.00 105,180.00 105,220.00 0.0M
2022-06-10 105,225.00 105,245.00 105,225.00 105,235.00 0.0M
2022-06-09 105,215.00 105,240.00 105,215.00 105,235.00 0.0M
2022-06-08 105,205.00 105,215.00 105,200.00 105,200.00 0.0M
2022-06-07 105,200.00 105,205.00 105,185.00 105,195.00 0.1M
2022-06-03 105,170.00 105,200.00 105,170.00 105,195.00 0.0M
2022-06-02 105,170.00 105,195.00 105,170.00 105,190.00 0.1M
2022-05-31 105,175.00 105,180.00 105,165.00 105,165.00 0.2M
2022-05-30 105,165.00 105,180.00 105,165.00 105,170.00 0.1M
2022-05-27 105,145.00 105,170.00 105,145.00 105,170.00 0.3M
2022-05-26 105,185.00 105,205.00 105,130.00 105,170.00 0.2M
2022-05-25 105,185.00 105,195.00 105,185.00 105,190.00 0.2M
2022-05-24 105,175.00 105,185.00 105,175.00 105,185.00 0.2M
2022-05-23 105,180.00 105,185.00 105,170.00 105,180.00 0.2M
2022-05-20 105,165.00 105,185.00 105,165.00 105,175.00 0.0M
2022-05-19 105,165.00 105,180.00 105,165.00 105,175.00 0.0M
2022-05-18 105,160.00 105,170.00 105,145.00 105,165.00 0.1M
2022-05-17 105,165.00 105,175.00 105,155.00 105,155.00 0.0M
2022-05-16 105,175.00 105,180.00 105,160.00 105,165.00 0.2M
2022-05-13 105,160.00 105,175.00 105,160.00 105,175.00 0.0M
2022-05-12 105,170.00 105,175.00 105,160.00 105,165.00 0.0M
2022-05-11 105,150.00 105,160.00 105,145.00 105,155.00 0.0M
2022-05-10 105,155.00 105,160.00 105,145.00 105,145.00 0.0M
2022-05-09 105,140.00 105,160.00 105,135.00 105,155.00 0.0M
2022-05-06 105,135.00 105,145.00 105,135.00 105,140.00 0.1M
2022-05-04 105,120.00 105,125.00 105,115.00 105,120.00 0.1M
2022-05-03 105,110.00 105,125.00 105,105.00 105,115.00 0.0M
2022-05-02 105,110.00 105,120.00 105,090.00 105,090.00 0.1M
2022-04-29 105,100.00 105,105.00 105,090.00 105,105.00 0.1M
2022-04-28 105,085.00 105,105.00 105,085.00 105,100.00 0.1M
2022-04-27 105,080.00 105,090.00 105,080.00 105,080.00 0.1M
2022-04-26 105,080.00 105,105.00 105,075.00 105,080.00 0.3M
2022-04-25 105,070.00 105,085.00 105,065.00 105,080.00 0.1M
2022-04-22 105,060.00 105,065.00 105,060.00 105,065.00 0.1M
2022-04-21 105,045.00 105,060.00 105,045.00 105,060.00 0.1M
2022-04-20 105,035.00 105,045.00 105,030.00 105,045.00 0.1M
2022-04-19 105,030.00 105,040.00 105,025.00 105,030.00 0.1M
2022-04-18 105,025.00 105,030.00 105,015.00 105,025.00 0.2M
2022-04-15 105,030.00 105,030.00 105,015.00 105,025.00 0.1M
2022-04-14 105,040.00 105,050.00 105,000.00 105,020.00 0.3M
2022-04-13 105,025.00 105,050.00 105,020.00 105,045.00 0.5M
2022-04-12 105,025.00 105,035.00 105,020.00 105,030.00 0.2M
2022-04-11 105,030.00 105,045.00 105,015.00 105,020.00 0.1M
2022-04-08 105,040.00 105,055.00 105,035.00 105,035.00 0.1M
2022-04-07 105,025.00 105,055.00 105,025.00 105,040.00 0.1M
2022-04-06 105,025.00 105,040.00 105,020.00 105,020.00 0.2M
2022-04-05 105,030.00 105,040.00 105,025.00 105,025.00 0.1M
2022-04-04 105,030.00 105,075.00 105,020.00 105,035.00 0.3M
2022-04-01 105,030.00 105,045.00 105,015.00 105,025.00 0.2M
2022-03-31 105,025.00 105,045.00 105,025.00 105,030.00 0.1M
2022-03-30 105,020.00 105,035.00 105,015.00 105,025.00 0.2M
2022-03-29 105,030.00 105,030.00 105,015.00 105,025.00 0.1M
2022-03-28 105,055.00 105,060.00 105,025.00 105,035.00 0.2M
2022-03-25 105,045.00 105,070.00 105,040.00 105,060.00 0.1M
2022-03-24 105,065.00 105,075.00 105,050.00 105,050.00 0.2M
2022-03-23 105,060.00 105,070.00 105,050.00 105,065.00 0.2M
2022-03-22 105,070.00 105,110.00 105,050.00 105,060.00 0.2M
2022-03-21 105,060.00 105,110.00 105,055.00 105,110.00 0.6M
2022-03-18 105,055.00 105,065.00 105,055.00 105,060.00 0.1M
2022-03-17 105,045.00 105,065.00 105,045.00 105,060.00 0.1M
2022-03-16 105,040.00 105,050.00 105,040.00 105,045.00 0.1M
2022-03-15 105,040.00 105,045.00 105,035.00 105,040.00 0.1M
2022-03-14 105,040.00 105,045.00 105,025.00 105,040.00 0.1M
2022-03-11 105,030.00 105,035.00 105,025.00 105,035.00 0.0M
2022-03-10 105,020.00 105,030.00 105,015.00 105,030.00 0.0M
2022-03-08 105,010.00 105,025.00 105,005.00 105,015.00 0.1M
2022-03-07 105,005.00 105,015.00 104,995.00 105,005.00 0.1M
2022-03-04 104,990.00 105,000.00 104,990.00 105,000.00 0.1M
2022-03-03 104,980.00 105,010.00 104,980.00 104,995.00 0.1M
2022-03-02 104,965.00 104,985.00 104,965.00 104,980.00 0.0M
2022-02-28 104,970.00 104,975.00 104,965.00 104,975.00 0.2M
2022-02-25 104,975.00 104,975.00 104,965.00 104,970.00 0.1M
2022-02-24 104,955.00 104,975.00 104,950.00 104,975.00 0.2M
2022-02-23 104,940.00 104,950.00 104,940.00 104,945.00 0.1M
2022-02-22 104,945.00 104,945.00 104,940.00 104,940.00 0.1M
2022-02-21 104,940.00 104,940.00 104,935.00 104,935.00 0.1M
2022-02-18 104,930.00 104,945.00 104,930.00 104,940.00 0.1M
2022-02-17 104,930.00 104,940.00 104,930.00 104,935.00 0.1M
2022-02-16 104,920.00 104,930.00 104,915.00 104,915.00 0.1M
2022-02-15 104,925.00 104,925.00 104,920.00 104,920.00 0.1M
2022-02-14 104,930.00 104,930.00 104,915.00 104,915.00 0.1M
2022-02-11 104,910.00 104,920.00 104,905.00 104,915.00 0.2M
2022-02-10 104,900.00 104,920.00 104,895.00 104,920.00 0.1M
2022-02-09 104,900.00 104,915.00 104,895.00 104,905.00 0.1M
2022-02-08 104,895.00 104,905.00 104,890.00 104,905.00 0.1M
2022-02-07 104,890.00 104,905.00 104,890.00 104,900.00 0.2M
2022-02-04 104,885.00 104,900.00 104,880.00 104,895.00 0.1M
2022-02-03 104,885.00 104,890.00 104,880.00 104,885.00 0.1M
2022-01-28 104,865.00 104,880.00 104,845.00 104,880.00 0.2M
2022-01-27 104,840.00 104,870.00 104,835.00 104,865.00 0.2M
2022-01-26 104,845.00 104,855.00 104,835.00 104,835.00 0.3M
2022-01-25 104,845.00 104,855.00 104,845.00 104,845.00 0.4M
2022-01-24 104,860.00 104,860.00 104,840.00 104,840.00 0.3M
2022-01-21 104,840.00 104,850.00 104,830.00 104,845.00 0.1M
2022-01-20 104,835.00 104,850.00 104,815.00 104,840.00 0.0M
2022-01-19 104,820.00 104,835.00 104,820.00 104,825.00 0.0M
2022-01-18 104,830.00 104,830.00 104,820.00 104,820.00 0.0M
2022-01-17 104,795.00 104,825.00 104,795.00 104,815.00 0.1M
2022-01-14 104,845.00 104,850.00 104,765.00 104,770.00 0.1M
2022-01-13 104,825.00 104,850.00 104,825.00 104,845.00 1.4M
2022-01-12 104,830.00 104,835.00 104,820.00 104,820.00 0.2M
2022-01-11 104,835.00 104,840.00 104,825.00 104,830.00 1.1M
2022-01-10 104,830.00 104,840.00 104,820.00 104,825.00 1.3M
2022-01-07 104,820.00 104,830.00 104,810.00 104,825.00 1.4M
2022-01-06 104,810.00 104,835.00 104,805.00 104,815.00 1.6M
2022-01-05 104,810.00 104,825.00 104,805.00 104,805.00 0.1M
2022-01-04 104,820.00 104,820.00 104,805.00 104,815.00 0.4M
2022-01-03 104,810.00 104,815.00 104,805.00 104,815.00 0.4M