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
2023-12-28 110,200.00 110,205.00 110,200.00 110,200.00 0.1M
2023-12-27 110,180.00 110,195.00 110,180.00 110,180.00 0.0M
2023-12-26 110,150.00 110,150.00 110,130.00 110,140.00 0.1M
2023-12-22 110,135.00 110,140.00 110,130.00 110,135.00 0.1M
2023-12-21 110,110.00 110,120.00 110,110.00 110,115.00 0.1M
2023-12-20 110,075.00 110,080.00 110,075.00 110,080.00 0.2M
2023-12-19 110,040.00 110,075.00 110,040.00 110,060.00 0.2M
2023-12-18 110,055.00 110,060.00 110,035.00 110,035.00 0.1M
2023-12-15 110,040.00 110,055.00 110,035.00 110,055.00 0.1M
2023-12-14 109,990.00 110,035.00 109,985.00 110,030.00 0.1M
2023-12-13 109,955.00 109,965.00 109,945.00 109,950.00 0.1M
2023-12-12 109,935.00 109,960.00 109,935.00 109,955.00 0.1M
2023-12-11 109,945.00 109,945.00 109,920.00 109,920.00 0.2M
2023-12-08 109,915.00 109,935.00 109,915.00 109,935.00 0.1M
2023-12-07 109,905.00 109,920.00 109,900.00 109,910.00 0.2M
2023-12-06 109,885.00 109,900.00 109,875.00 109,880.00 0.2M
2023-12-05 109,880.00 109,880.00 109,865.00 109,865.00 0.1M
2023-12-04 109,850.00 109,860.00 109,845.00 109,860.00 0.2M
2023-12-01 109,840.00 109,850.00 109,835.00 109,845.00 0.2M
2023-11-30 109,800.00 109,830.00 109,800.00 109,815.00 0.1M
2023-11-29 109,785.00 109,805.00 109,785.00 109,795.00 0.1M
2023-11-28 109,770.00 109,780.00 109,765.00 109,770.00 0.2M
2023-11-27 109,780.00 109,780.00 109,750.00 109,765.00 0.1M
2023-11-24 109,755.00 109,760.00 109,740.00 109,755.00 0.0M
2023-11-23 109,730.00 109,745.00 109,720.00 109,730.00 0.2M
2023-11-22 109,720.00 109,720.00 109,705.00 109,715.00 0.1M
2023-11-21 109,690.00 109,710.00 109,690.00 109,705.00 0.1M
2023-11-20 109,690.00 109,695.00 109,670.00 109,675.00 0.1M
2023-11-17 109,680.00 109,800.00 109,675.00 109,690.00 0.1M
2023-11-16 109,650.00 109,680.00 109,620.00 109,660.00 0.1M
2023-11-15 109,620.00 109,635.00 109,615.00 109,615.00 0.0M
2023-11-14 109,590.00 109,620.00 109,590.00 109,610.00 0.1M
2023-11-13 109,600.00 109,610.00 109,590.00 109,595.00 0.0M
2023-11-10 109,595.00 109,605.00 109,585.00 109,595.00 0.1M
2023-11-09 109,570.00 109,585.00 109,565.00 109,565.00 0.2M
2023-11-08 109,540.00 109,555.00 109,540.00 109,540.00 0.1M
2023-11-07 109,540.00 109,545.00 109,530.00 109,530.00 0.1M
2023-11-06 109,530.00 109,540.00 109,520.00 109,535.00 0.2M
2023-11-03 109,500.00 109,520.00 109,500.00 109,510.00 0.1M
2023-11-02 109,470.00 109,510.00 109,470.00 109,495.00 0.1M
2023-11-01 109,460.00 109,465.00 109,450.00 109,465.00 0.1M
2023-10-31 109,440.00 109,460.00 109,440.00 109,450.00 0.1M
2023-10-30 109,430.00 109,440.00 109,430.00 109,440.00 0.2M
2023-10-27 109,405.00 109,435.00 109,405.00 109,420.00 0.1M
2023-10-26 109,385.00 109,420.00 109,385.00 109,405.00 0.1M
2023-10-25 109,385.00 109,395.00 109,380.00 109,380.00 0.2M
2023-10-24 109,370.00 109,380.00 109,365.00 109,370.00 0.2M
2023-10-23 109,350.00 109,375.00 109,350.00 109,365.00 0.2M
2023-10-20 109,360.00 109,365.00 109,350.00 109,355.00 0.2M
2023-10-19 109,250.00 109,350.00 109,250.00 109,350.00 0.1M
2023-10-18 109,300.00 109,315.00 109,300.00 109,305.00 0.1M
2023-10-17 109,315.00 109,315.00 109,290.00 109,305.00 0.2M
2023-10-16 109,300.00 109,300.00 109,290.00 109,300.00 0.1M
2023-10-13 109,290.00 109,290.00 109,280.00 109,290.00 0.2M
2023-10-12 109,275.00 109,280.00 109,265.00 109,265.00 0.1M
2023-10-11 109,230.00 109,245.00 109,225.00 109,225.00 0.2M
2023-10-10 109,215.00 109,235.00 109,215.00 109,215.00 0.1M
2023-10-06 109,100.00 109,210.00 109,100.00 109,200.00 0.1M
2023-10-05 109,170.00 109,200.00 109,170.00 109,170.00 1.2M
2023-10-04 109,165.00 109,175.00 109,135.00 109,135.00 0.2M
2023-09-27 109,170.00 109,175.00 109,160.00 109,175.00 0.3M
2023-09-26 109,080.00 109,140.00 109,080.00 109,125.00 0.2M
2023-09-25 109,060.00 109,070.00 109,055.00 109,065.00 0.5M
2023-09-22 109,070.00 109,070.00 109,050.00 109,050.00 0.2M
2023-09-21 109,040.00 109,055.00 109,035.00 109,050.00 0.8M
2023-09-20 109,010.00 109,025.00 109,000.00 109,000.00 0.5M
2023-09-19 109,000.00 109,010.00 108,990.00 108,990.00 0.8M
2023-09-18 108,995.00 109,005.00 108,975.00 108,990.00 2.4M
2023-09-15 108,990.00 109,000.00 108,975.00 108,980.00 0.8M
2023-09-14 108,960.00 108,985.00 108,960.00 108,965.00 1.4M
2023-09-13 108,940.00 108,950.00 108,930.00 108,945.00 0.9M
2023-09-12 108,935.00 108,945.00 108,925.00 108,925.00 1.8M
2023-09-11 108,935.00 108,940.00 108,910.00 108,925.00 1.6M
2023-09-08 108,910.00 108,935.00 108,910.00 108,925.00 0.4M
2023-09-07 108,905.00 108,915.00 108,890.00 108,905.00 0.4M
2023-09-06 108,875.00 108,885.00 108,870.00 108,880.00 0.4M
2023-09-05 108,875.00 108,875.00 108,860.00 108,865.00 0.5M
2023-09-04 108,870.00 108,870.00 108,850.00 108,865.00 0.6M
2023-09-01 108,840.00 108,870.00 108,840.00 108,860.00 0.7M
2023-08-31 108,825.00 108,850.00 108,825.00 108,830.00 0.7M
2023-08-30 108,800.00 108,820.00 108,795.00 108,815.00 1.3M
2023-08-29 108,795.00 108,810.00 108,785.00 108,785.00 1.6M
2023-08-28 108,800.00 108,800.00 108,775.00 108,785.00 1.4M
2023-08-25 108,780.00 108,795.00 108,775.00 108,790.00 0.4M
2023-08-24 108,745.00 108,775.00 108,745.00 108,765.00 1.8M
2023-08-23 108,735.00 108,740.00 108,710.00 108,725.00 1.3M
2023-08-22 108,725.00 108,730.00 108,710.00 108,725.00 0.6M
2023-08-21 108,720.00 108,725.00 108,690.00 108,690.00 1.8M
2023-08-18 108,715.00 108,720.00 108,705.00 108,710.00 0.8M
2023-08-17 108,705.00 108,725.00 108,690.00 108,710.00 1.3M
2023-08-16 108,670.00 108,675.00 108,655.00 108,660.00 1.3M
2023-08-14 108,670.00 108,670.00 108,635.00 108,650.00 1.2M
2023-08-11 108,645.00 108,665.00 108,640.00 108,655.00 1.4M
2023-08-10 108,625.00 108,645.00 108,615.00 108,635.00 2.7M
2023-08-09 108,600.00 108,600.00 108,585.00 108,590.00 0.8M
2023-08-08 108,580.00 108,590.00 108,580.00 108,580.00 1.6M
2023-08-07 108,565.00 108,575.00 108,565.00 108,565.00 0.7M
2023-08-04 108,555.00 108,570.00 108,545.00 108,555.00 1.9M
2023-08-03 108,535.00 109,500.00 108,535.00 108,550.00 1.0M
2023-08-02 108,525.00 108,530.00 108,510.00 108,520.00 1.9M
2023-08-01 108,505.00 108,515.00 108,500.00 108,510.00 1.2M
2023-07-31 108,515.00 108,520.00 108,490.00 108,490.00 0.8M
2023-07-28 108,490.00 108,510.00 108,485.00 108,510.00 2.2M
2023-07-27 108,455.00 108,490.00 108,455.00 108,485.00 0.5M
2023-07-26 108,445.00 108,445.00 108,430.00 108,440.00 1.3M
2023-07-25 108,440.00 108,440.00 108,420.00 108,420.00 1.0M
2023-07-24 108,425.00 108,430.00 108,425.00 108,430.00 0.6M
2023-07-21 108,420.00 108,430.00 108,410.00 108,415.00 1.3M
2023-07-20 108,390.00 108,425.00 108,390.00 108,410.00 1.0M
2023-07-19 108,375.00 108,380.00 108,365.00 108,375.00 0.9M
2023-07-18 108,360.00 108,370.00 108,355.00 108,360.00 1.1M
2023-07-17 108,355.00 108,355.00 108,345.00 108,345.00 0.6M
2023-07-14 108,340.00 108,350.00 108,340.00 108,340.00 1.4M
2023-07-13 108,300.00 108,335.00 108,300.00 108,330.00 1.2M
2023-07-12 108,280.00 108,295.00 108,275.00 108,280.00 1.1M
2023-07-11 108,265.00 108,275.00 108,260.00 108,275.00 1.5M
2023-07-10 108,270.00 108,270.00 108,250.00 108,250.00 1.3M
2023-07-07 108,260.00 108,265.00 108,250.00 108,255.00 0.7M
2023-07-06 108,260.00 108,265.00 108,250.00 108,250.00 0.9M
2023-07-05 108,235.00 108,235.00 108,220.00 108,230.00 0.9M
2023-07-04 108,225.00 108,230.00 108,215.00 108,215.00 2.6M
2023-07-03 108,200.00 108,210.00 108,200.00 108,210.00 1.0M
2023-06-30 108,210.00 108,210.00 108,175.00 108,180.00 2.5M
2023-06-29 108,185.00 108,200.00 108,185.00 108,195.00 3.3M
2023-06-28 108,165.00 108,170.00 108,155.00 108,160.00 3.4M
2023-06-27 108,155.00 108,160.00 108,145.00 108,145.00 1.8M
2023-06-26 108,140.00 108,145.00 108,135.00 108,135.00 5.7M
2023-06-23 108,130.00 108,135.00 108,125.00 108,125.00 1.3M
2023-06-22 108,120.00 108,130.00 108,110.00 108,115.00 3.3M
2023-06-21 108,095.00 108,100.00 108,085.00 108,085.00 1.5M
2023-06-20 108,085.00 108,090.00 108,075.00 108,080.00 4.2M
2023-06-19 108,070.00 108,080.00 108,060.00 108,060.00 6.1M
2023-06-16 108,060.00 108,070.00 108,055.00 108,055.00 4.6M
2023-06-15 108,050.00 108,060.00 108,035.00 108,045.00 3.3M
2023-06-14 108,025.00 108,035.00 108,015.00 108,030.00 4.0M
2023-06-13 108,020.00 108,025.00 108,010.00 108,010.00 6.5M
2023-06-12 108,015.00 108,015.00 108,000.00 108,000.00 4.7M
2023-06-09 107,990.00 108,005.00 107,990.00 107,995.00 2.9M
2023-06-08 107,960.00 107,990.00 107,960.00 107,980.00 5.5M
2023-06-07 107,955.00 107,955.00 107,945.00 107,950.00 3.2M
2023-06-05 107,950.00 107,955.00 107,930.00 107,940.00 2.8M
2023-06-02 107,910.00 108,035.00 107,910.00 107,935.00 4.1M
2023-06-01 107,910.00 107,920.00 107,910.00 107,915.00 1.3M
2023-05-31 107,880.00 107,895.00 107,870.00 107,885.00 7.5M
2023-05-30 107,880.00 107,880.00 107,850.00 107,860.00 7.5M
2023-05-26 107,865.00 107,870.00 107,835.00 107,860.00 3.8M
2023-05-25 107,835.00 107,880.00 107,830.00 107,835.00 6.9M
2023-05-24 107,825.00 107,835.00 107,815.00 107,815.00 7.6M
2023-05-23 107,835.00 107,840.00 107,815.00 107,815.00 6.2M
2023-05-22 107,820.00 107,825.00 107,805.00 107,820.00 3.9M
2023-05-19 107,820.00 107,820.00 107,775.00 107,800.00 5.9M
2023-05-18 107,810.00 107,950.00 107,795.00 107,805.00 3.1M
2023-05-17 107,785.00 107,790.00 107,770.00 107,790.00 2.6M
2023-05-16 107,780.00 107,795.00 107,145.00 107,765.00 2.8M
2023-05-15 107,780.00 107,790.00 107,750.00 107,755.00 2.3M
2023-05-12 107,790.00 107,790.00 107,760.00 107,765.00 2.7M
2023-05-11 107,750.00 107,795.00 107,750.00 107,770.00 3.8M
2023-05-10 107,735.00 107,740.00 107,730.00 107,730.00 6.1M
2023-05-09 107,715.00 107,730.00 107,710.00 107,715.00 2.9M
2023-05-08 107,720.00 107,725.00 107,665.00 107,685.00 1.8M
2023-05-04 107,705.00 107,710.00 107,695.00 107,700.00 1.4M
2023-05-03 107,655.00 107,710.00 107,655.00 107,705.00 2.7M
2023-05-02 107,655.00 107,665.00 107,635.00 107,635.00 1.7M
2023-04-28 107,660.00 107,665.00 107,620.00 107,635.00 3.8M
2023-04-27 107,640.00 107,650.00 107,640.00 107,640.00 1.7M
2023-04-26 107,620.00 107,625.00 107,605.00 107,615.00 2.4M
2023-04-25 107,615.00 107,615.00 107,605.00 107,605.00 2.2M
2023-04-24 107,615.00 107,615.00 107,590.00 107,600.00 2.0M
2023-04-21 107,590.00 107,595.00 107,575.00 107,595.00 3.2M
2023-04-20 107,565.00 107,580.00 107,560.00 107,565.00 2.4M
2023-04-19 107,550.00 107,565.00 107,545.00 107,545.00 1.9M
2023-04-18 107,545.00 107,550.00 107,535.00 107,535.00 3.5M
2023-04-17 107,530.00 107,540.00 107,525.00 107,525.00 2.2M
2023-04-14 107,525.00 107,535.00 107,510.00 107,510.00 3.7M
2023-04-13 107,490.00 107,515.00 107,490.00 107,510.00 2.5M
2023-04-12 107,495.00 107,495.00 107,480.00 107,480.00 3.3M
2023-04-11 107,495.00 107,500.00 107,465.00 107,480.00 4.6M
2023-04-10 107,470.00 107,485.00 107,460.00 107,485.00 3.2M
2023-04-07 107,470.00 107,470.00 107,450.00 107,455.00 1.2M
2023-04-06 107,435.00 107,465.00 107,435.00 107,465.00 3.1M
2023-04-05 107,420.00 107,440.00 107,420.00 107,420.00 2.3M
2023-04-04 107,405.00 107,430.00 107,395.00 107,400.00 1.7M
2023-04-03 107,395.00 107,405.00 107,380.00 107,385.00 1.5M
2023-03-31 107,380.00 107,390.00 107,375.00 107,380.00 3.8M
2023-03-30 107,360.00 108,000.00 107,355.00 107,360.00 4.9M
2023-03-29 107,325.00 107,340.00 107,315.00 107,340.00 8.4M
2023-03-28 107,310.00 107,320.00 107,305.00 107,305.00 6.8M
2023-03-27 107,290.00 107,315.00 107,290.00 107,290.00 8.4M
2023-03-24 107,280.00 107,990.00 107,280.00 107,285.00 4.1M
2023-03-23 107,250.00 107,285.00 107,250.00 107,280.00 1.7M
2023-03-22 107,245.00 107,250.00 107,235.00 107,245.00 1.6M
2023-03-21 107,225.00 107,250.00 107,225.00 107,240.00 3.2M
2023-03-20 107,220.00 107,235.00 107,210.00 107,225.00 3.1M
2023-03-17 107,200.00 107,210.00 107,185.00 107,200.00 1.6M
2023-03-16 107,125.00 107,215.00 107,125.00 107,180.00 1.5M
2023-03-15 107,150.00 107,150.00 107,120.00 107,125.00 0.3M
2023-03-14 107,205.00 107,205.00 107,115.00 107,150.00 0.8M
2023-03-13 107,055.00 107,135.00 107,055.00 107,130.00 0.5M
2023-03-10 107,035.00 107,080.00 107,035.00 107,080.00 2.9M
2023-03-09 106,995.00 107,045.00 106,995.00 107,025.00 0.5M
2023-03-08 107,005.00 107,020.00 106,990.00 106,995.00 0.7M
2023-03-07 106,980.00 107,010.00 106,980.00 107,005.00 0.8M
2023-03-06 106,960.00 106,990.00 106,960.00 106,980.00 0.7M
2023-03-03 106,930.00 106,985.00 106,930.00 106,955.00 0.3M
2023-03-02 106,925.00 106,970.00 106,925.00 106,940.00 0.5M
2023-02-28 106,935.00 106,940.00 106,925.00 106,925.00 2.1M
2023-02-27 106,930.00 106,955.00 106,925.00 106,935.00 2.4M
2023-02-24 106,925.00 106,940.00 106,925.00 106,930.00 1.0M
2023-02-23 106,900.00 106,925.00 106,900.00 106,910.00 1.0M
2023-02-22 106,870.00 106,900.00 106,870.00 106,885.00 0.1M
2023-02-21 106,875.00 106,890.00 106,865.00 106,880.00 1.4M
2023-02-20 106,860.00 106,880.00 106,855.00 106,875.00 0.9M
2023-02-17 106,855.00 106,885.00 106,855.00 106,860.00 0.6M
2023-02-16 106,850.00 106,885.00 106,845.00 106,870.00 0.7M
2023-02-15 106,850.00 106,860.00 106,845.00 106,845.00 0.5M
2023-02-14 106,840.00 106,855.00 106,840.00 106,850.00 0.2M
2023-02-13 106,840.00 106,860.00 106,840.00 106,840.00 0.8M
2023-02-10 106,820.00 106,850.00 106,820.00 106,840.00 1.2M
2023-02-09 106,805.00 106,845.00 106,805.00 106,820.00 0.3M
2023-02-08 106,755.00 106,815.00 106,755.00 106,805.00 0.8M
2023-02-07 105,700.00 106,810.00 105,700.00 106,790.00 0.6M
2023-02-06 106,780.00 106,800.00 106,765.00 106,765.00 0.4M
2023-02-03 106,765.00 106,790.00 106,765.00 106,780.00 0.0M
2023-02-02 106,720.00 106,780.00 106,720.00 106,765.00 0.7M
2023-02-01 106,700.00 106,735.00 106,700.00 106,720.00 0.0M
2023-01-31 106,695.00 106,715.00 106,695.00 106,700.00 1.1M
2023-01-30 106,680.00 106,705.00 106,680.00 106,695.00 0.6M
2023-01-27 106,660.00 106,685.00 106,660.00 106,680.00 0.0M
2023-01-26 106,640.00 106,675.00 105,605.00 106,670.00 0.5M
2023-01-25 106,615.00 106,650.00 106,615.00 106,640.00 0.3M
2023-01-20 106,595.00 106,630.00 106,595.00 106,615.00 0.6M
2023-01-19 106,560.00 106,620.00 106,560.00 106,620.00 0.1M
2023-01-18 106,535.00 106,565.00 106,535.00 106,560.00 0.7M
2023-01-17 106,540.00 106,550.00 106,535.00 106,550.00 0.3M
2023-01-16 106,545.00 106,545.00 106,530.00 106,540.00 0.1M
2023-01-13 106,530.00 106,540.00 106,515.00 106,520.00 0.3M
2023-01-12 106,520.00 106,530.00 106,515.00 106,515.00 0.7M
2023-01-11 106,470.00 106,500.00 106,470.00 106,495.00 0.4M
2023-01-10 106,485.00 106,485.00 106,475.00 106,475.00 0.5M
2023-01-09 106,465.00 106,485.00 106,460.00 106,485.00 0.3M
2023-01-06 106,435.00 106,465.00 106,435.00 106,455.00 0.6M
2023-01-05 106,450.00 106,455.00 106,440.00 106,445.00 0.0M
2023-01-04 106,400.00 106,420.00 106,400.00 106,410.00 0.9M
2023-01-03 106,360.00 106,405.00 106,360.00 106,405.00 0.4M
2023-01-02 106,345.00 106,370.00 106,345.00 106,360.00 0.5M