KB RISE U.S. Preferred Securities ICE TR ETF (354240)

354240
🏛️ 韩国 →
12,035.00
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 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
09:05 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
09:10 11,970.00 11,980.00 11,950.00 11,950.00 1.7K
09:15 11,945.00 11,970.00 11,900.00 11,900.00 6.9K
09:20 11,970.00 11,970.00 11,895.00 11,905.00 1.5K
09:25 11,905.00 11,970.00 11,895.00 11,900.00 1.9K
09:30 11,900.00 11,930.00 11,895.00 11,895.00 1.4K
09:35 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:40 11,900.00 11,910.00 11,900.00 11,910.00 0.0K
09:45 11,895.00 11,910.00 11,890.00 11,890.00 0.1K
09:50 11,890.00 11,910.00 11,890.00 11,910.00 0.1K
09:55 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
10:00 11,945.00 11,945.00 11,905.00 11,935.00 0.9K
10:05 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
10:15 11,905.00 11,935.00 11,905.00 11,905.00 0.1K
10:20 11,905.00 11,935.00 11,905.00 11,905.00 0.1K
10:25 11,905.00 11,915.00 11,905.00 11,915.00 0.0K
10:30 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
10:35 11,905.00 11,930.00 11,905.00 11,930.00 0.0K
10:40 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
10:45 11,905.00 11,925.00 11,905.00 11,925.00 0.1K
10:50 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
10:55 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
11:00 11,905.00 11,925.00 11,905.00 11,905.00 0.0K
11:05 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
11:10 11,925.00 11,925.00 11,905.00 11,905.00 0.1K
11:20 11,920.00 11,920.00 11,905.00 11,920.00 0.0K
11:35 11,920.00 11,920.00 11,905.00 11,920.00 0.0K
11:45 11,920.00 11,925.00 11,905.00 11,925.00 0.0K
11:55 11,925.00 11,925.00 11,905.00 11,925.00 0.0K
12:05 11,925.00 11,925.00 11,905.00 11,925.00 0.0K
12:15 11,925.00 11,925.00 11,905.00 11,905.00 0.0K
12:20 11,925.00 11,925.00 11,905.00 11,905.00 0.0K
12:30 11,925.00 11,925.00 11,910.00 11,925.00 0.0K
12:40 11,925.00 11,925.00 11,915.00 11,925.00 0.0K
12:50 11,925.00 11,925.00 11,915.00 11,925.00 0.0K
13:05 11,925.00 11,925.00 11,915.00 11,925.00 0.0K
13:10 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
13:15 11,925.00 11,925.00 11,915.00 11,915.00 0.0K
13:25 11,925.00 11,925.00 11,915.00 11,915.00 0.0K
13:40 11,920.00 11,920.00 11,915.00 11,915.00 0.0K
13:50 11,925.00 11,925.00 11,920.00 11,925.00 0.1K
14:00 11,920.00 11,920.00 11,915.00 11,915.00 0.3K
14:05 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
14:10 11,920.00 11,920.00 11,915.00 11,915.00 0.0K
14:15 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
14:20 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
14:25 11,925.00 11,925.00 11,915.00 11,915.00 0.0K
14:35 11,925.00 11,925.00 11,915.00 11,920.00 0.0K
14:45 11,925.00 11,925.00 11,920.00 11,920.00 0.0K
14:55 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
15:00 11,920.00 11,930.00 11,920.00 11,930.00 0.1K
15:05 11,930.00 11,930.00 11,930.00 11,930.00 0.2K
15:10 11,930.00 11,930.00 11,930.00 11,930.00 0.0K
15:15 11,930.00 11,950.00 11,925.00 11,950.00 0.9K
15:25 11,960.00 11,960.00 11,960.00 11,960.00 2.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11,950.00 12,035.00 11,930.00 12,035.00 0.0M
2025-09-25 11,980.00 12,025.00 11,920.00 11,950.00 0.0M
2025-09-24 12,005.00 12,005.00 11,890.00 11,960.00 0.0M
2025-09-23 12,025.00 12,025.00 11,875.00 11,945.00 0.0M
2025-09-22 12,000.00 12,100.00 11,900.00 11,970.00 0.0M
2025-09-19 12,010.00 12,045.00 11,940.00 11,990.00 0.0M
2025-09-18 11,990.00 11,995.00 11,945.00 11,995.00 0.0M
2025-09-17 11,955.00 11,955.00 11,880.00 11,945.00 0.0M
2025-09-16 11,990.00 12,030.00 11,860.00 11,895.00 0.0M
2025-09-15 12,005.00 12,075.00 11,915.00 11,935.00 0.0M
2025-09-12 11,880.00 12,030.00 11,880.00 12,010.00 0.0M
2025-09-11 11,900.00 12,020.00 11,810.00 11,855.00 0.0M
2025-09-10 11,825.00 11,945.00 11,815.00 11,845.00 0.0M
2025-09-09 11,880.00 11,885.00 11,750.00 11,765.00 0.0M
2025-09-08 11,740.00 11,865.00 11,735.00 11,770.00 0.0M
2025-09-05 11,695.00 11,760.00 11,655.00 11,680.00 0.0M
2025-09-04 11,640.00 11,640.00 11,565.00 11,570.00 0.0M
2025-09-03 11,680.00 11,680.00 11,565.00 11,590.00 0.0M
2025-09-02 11,685.00 11,700.00 11,535.00 11,595.00 0.0M
2025-09-01 11,590.00 11,685.00 11,505.00 11,595.00 0.0M
2025-08-29 11,610.00 11,635.00 11,510.00 11,595.00 0.0M
2025-08-28 11,675.00 11,675.00 11,545.00 11,575.00 0.0M
2025-08-27 11,785.00 11,800.00 11,630.00 11,680.00 0.0M
2025-08-26 11,720.00 11,795.00 11,585.00 11,640.00 0.0M
2025-08-25 11,725.00 11,725.00 11,580.00 11,650.00 0.0M
2025-08-22 11,705.00 11,705.00 11,570.00 11,630.00 0.0M
2025-08-21 11,740.00 11,740.00 11,625.00 11,660.00 0.0M
2025-08-20 11,665.00 11,725.00 11,600.00 11,660.00 0.0M
2025-08-19 11,460.00 11,535.00 11,370.00 11,510.00 0.0M
2025-08-18 11,500.00 11,565.00 11,320.00 11,335.00 0.0M
2025-08-14 11,490.00 11,500.00 11,450.00 11,500.00 0.0M
2025-08-13 11,495.00 11,495.00 11,410.00 11,440.00 0.0M
2025-08-12 11,510.00 11,530.00 11,455.00 11,465.00 0.0M
2025-08-11 11,425.00 11,540.00 11,425.00 11,455.00 0.0M
2025-08-08 11,445.00 11,465.00 11,360.00 11,440.00 0.0M
2025-08-07 11,520.00 11,520.00 11,425.00 11,425.00 0.0M
2025-08-06 11,425.00 11,605.00 11,420.00 11,510.00 0.0M
2025-08-05 11,470.00 11,530.00 11,415.00 11,455.00 0.0M
2025-08-04 11,440.00 11,495.00 11,360.00 11,385.00 0.0M
2025-08-01 11,430.00 11,520.00 11,410.00 11,445.00 0.0M
2025-07-31 11,430.00 11,535.00 11,325.00 11,435.00 0.0M
2025-07-30 11,415.00 11,415.00 11,280.00 11,295.00 0.0M
2025-07-29 11,315.00 11,390.00 11,315.00 11,335.00 0.0M
2025-07-28 11,290.00 11,355.00 11,230.00 11,260.00 0.0M
2025-07-25 11,200.00 11,295.00 11,155.00 11,295.00 0.0M
2025-07-24 11,245.00 11,245.00 11,110.00 11,180.00 0.0M
2025-07-23 11,350.00 11,350.00 11,195.00 11,295.00 0.0M
2025-07-22 11,280.00 11,285.00 11,200.00 11,230.00 0.0M
2025-07-21 11,410.00 11,420.00 11,260.00 11,395.00 0.0M
2025-07-18 11,255.00 11,425.00 11,255.00 11,395.00 0.0M
2025-07-17 11,205.00 11,280.00 11,195.00 11,255.00 0.0M
2025-07-16 11,390.00 11,390.00 11,185.00 11,195.00 0.0M
2025-07-15 11,310.00 11,315.00 11,235.00 11,255.00 0.0M
2025-07-14 11,155.00 11,315.00 11,155.00 11,315.00 0.0M
2025-07-11 11,295.00 11,375.00 11,245.00 11,375.00 0.0M
2025-07-10 11,225.00 11,305.00 11,195.00 11,230.00 0.0M
2025-07-09 11,275.00 11,275.00 11,165.00 11,195.00 0.0M
2025-07-08 11,115.00 11,215.00 11,105.00 11,115.00 0.0M
2025-07-07 11,070.00 11,120.00 10,595.00 11,105.00 0.0M
2025-07-04 11,080.00 11,200.00 10,975.00 11,070.00 0.0M
2025-07-03 11,000.00 11,095.00 10,975.00 11,065.00 0.0M
2025-07-02 10,950.00 11,050.00 10,950.00 10,960.00 0.0M
2025-07-01 10,880.00 10,885.00 10,800.00 10,820.00 0.0M
2025-06-30 11,010.00 11,010.00 10,805.00 10,915.00 0.0M
2025-06-27 10,995.00 11,000.00 10,890.00 10,945.00 0.0M
2025-06-26 11,010.00 11,010.00 10,855.00 10,915.00 0.0M
2025-06-25 10,915.00 11,040.00 10,890.00 11,020.00 0.0M
2025-06-24 11,040.00 11,040.00 10,895.00 10,910.00 0.0M
2025-06-23 10,955.00 11,045.00 10,955.00 11,040.00 0.0M
2025-06-20 10,940.00 10,940.00 10,845.00 10,900.00 0.0M
2025-06-19 10,955.00 10,985.00 10,905.00 10,955.00 0.0M
2025-06-18 10,860.00 10,975.00 10,830.00 10,870.00 0.0M
2025-06-17 10,775.00 10,830.00 10,755.00 10,825.00 0.0M
2025-06-16 10,780.00 10,950.00 10,780.00 10,835.00 0.0M
2025-06-13 10,745.00 10,885.00 10,660.00 10,815.00 0.0M
2025-06-12 10,950.00 10,985.00 10,755.00 10,770.00 0.0M
2025-06-11 11,005.00 11,005.00 10,875.00 11,000.00 0.0M
2025-06-10 10,900.00 10,900.00 10,800.00 10,860.00 0.0M
2025-06-09 11,030.00 11,030.00 10,765.00 10,825.00 0.0M
2025-06-05 10,955.00 10,955.00 10,800.00 10,815.00 0.0M
2025-06-04 10,925.00 11,040.00 10,905.00 10,935.00 0.0M
2025-06-02 10,920.00 10,990.00 10,815.00 10,815.00 0.0M
2025-05-30 10,960.00 10,960.00 10,805.00 10,920.00 0.0M
2025-05-29 11,090.00 11,090.00 10,965.00 10,965.00 0.0M
2025-05-28 10,915.00 11,010.00 10,800.00 10,880.00 0.0M
2025-05-27 10,880.00 10,950.00 10,800.00 10,835.00 0.0M
2025-05-26 10,820.00 10,865.00 10,740.00 10,800.00 0.0M
2025-05-23 11,000.00 11,000.00 10,820.00 10,825.00 0.0M
2025-05-22 10,875.00 10,965.00 10,830.00 10,880.00 0.0M
2025-05-21 11,140.00 11,140.00 11,015.00 11,075.00 0.0M
2025-05-20 11,190.00 11,200.00 11,050.00 11,060.00 0.0M
2025-05-19 11,135.00 11,210.00 11,020.00 11,020.00 0.0M
2025-05-16 11,165.00 11,180.00 11,035.00 11,045.00 0.0M
2025-05-15 11,230.00 11,235.00 10,995.00 11,075.00 0.0M
2025-05-14 11,350.00 11,380.00 11,225.00 11,380.00 0.0M
2025-05-13 11,390.00 11,390.00 11,200.00 11,245.00 0.0M
2025-05-12 11,235.00 11,345.00 11,185.00 11,255.00 0.0M
2025-05-09 11,370.00 11,370.00 11,160.00 11,160.00 0.0M
2025-05-08 11,215.00 11,320.00 11,140.00 11,230.00 0.0M
2025-05-07 11,690.00 11,690.00 10,580.00 11,125.00 0.0M
2025-05-02 11,365.00 11,540.00 11,320.00 11,320.00 0.0M
2025-04-30 11,485.00 11,490.00 11,350.00 11,355.00 0.0M
2025-04-29 11,580.00 11,600.00 11,505.00 11,510.00 0.0M
2025-04-28 11,510.00 11,575.00 11,460.00 11,530.00 0.0M
2025-04-25 11,520.00 11,590.00 11,440.00 11,500.00 0.0M
2025-04-24 11,435.00 11,435.00 11,290.00 11,340.00 0.0M
2025-04-23 11,360.00 11,575.00 11,200.00 11,215.00 0.0M
2025-04-22 11,070.00 11,190.00 11,070.00 11,105.00 0.0M
2025-04-21 11,210.00 11,210.00 11,015.00 11,040.00 0.0M
2025-04-18 11,260.00 11,270.00 11,150.00 11,170.00 0.0M
2025-04-17 11,230.00 11,260.00 11,115.00 11,155.00 0.0M
2025-04-16 11,135.00 11,255.00 10,950.00 11,000.00 0.0M
2025-04-15 11,185.00 11,185.00 10,975.00 11,125.00 0.0M
2025-04-14 11,275.00 11,300.00 11,010.00 11,185.00 0.0M
2025-04-11 11,285.00 11,430.00 11,160.00 11,285.00 0.0M
2025-04-10 11,790.00 11,790.00 11,500.00 11,590.00 0.0M
2025-04-09 11,610.00 11,630.00 11,305.00 11,405.00 0.0M
2025-04-08 11,480.00 11,865.00 11,375.00 11,525.00 0.0M
2025-04-07 11,350.00 11,455.00 11,000.00 11,165.00 0.0M
2025-04-04 11,655.00 11,690.00 11,415.00 11,515.00 0.0M
2025-04-03 11,650.00 11,860.00 11,400.00 11,425.00 0.0M
2025-04-02 11,960.00 11,960.00 11,800.00 11,810.00 0.0M
2025-04-01 11,875.00 11,945.00 11,785.00 11,875.00 0.0M
2025-03-31 11,925.00 11,955.00 11,845.00 11,945.00 0.0M
2025-03-28 12,010.00 12,130.00 11,945.00 12,075.00 0.0M
2025-03-27 12,175.00 12,175.00 11,990.00 12,010.00 0.0M
2025-03-26 12,155.00 12,290.00 12,070.00 12,175.00 0.0M
2025-03-25 12,170.00 12,205.00 12,020.00 12,155.00 0.0M
2025-03-24 12,215.00 12,270.00 12,135.00 12,185.00 0.0M
2025-03-21 12,205.00 12,215.00 12,035.00 12,120.00 0.0M
2025-03-20 12,155.00 12,155.00 12,060.00 12,085.00 0.0M
2025-03-19 12,055.00 12,090.00 11,955.00 11,985.00 0.0M
2025-03-18 12,030.00 12,035.00 11,935.00 11,985.00 0.0M
2025-03-17 12,125.00 12,125.00 11,820.00 11,860.00 0.0M
2025-03-14 12,035.00 12,060.00 11,920.00 11,920.00 0.0M
2025-03-13 11,875.00 11,970.00 11,825.00 11,860.00 0.0M
2025-03-12 11,970.00 11,975.00 11,820.00 11,835.00 0.0M
2025-03-11 12,000.00 12,040.00 11,820.00 12,000.00 0.0M
2025-03-10 11,900.00 12,045.00 11,620.00 12,010.00 0.0M
2025-03-07 11,915.00 12,050.00 11,885.00 11,960.00 0.0M
2025-03-06 12,070.00 12,070.00 11,935.00 11,980.00 0.0M
2025-03-05 12,150.00 12,220.00 12,020.00 12,075.00 0.0M
2025-03-04 12,090.00 12,270.00 12,080.00 12,270.00 0.0M
2025-02-28 12,165.00 12,195.00 12,080.00 12,115.00 0.0M
2025-02-27 11,955.00 12,060.00 11,940.00 11,975.00 0.0M
2025-02-26 11,925.00 12,040.00 11,910.00 11,935.00 0.0M
2025-02-25 11,925.00 11,925.00 11,810.00 11,820.00 0.0M
2025-02-24 11,815.00 11,895.00 11,705.00 11,735.00 0.0M
2025-02-21 11,885.00 11,885.00 11,780.00 11,815.00 0.0M
2025-02-20 11,890.00 11,900.00 11,700.00 11,840.00 0.0M
2025-02-19 11,950.00 11,975.00 11,870.00 11,890.00 0.0M
2025-02-18 12,000.00 12,000.00 11,940.00 11,960.00 0.0M
2025-02-17 12,065.00 12,075.00 11,885.00 11,915.00 0.0M
2025-02-14 11,975.00 12,035.00 11,915.00 11,935.00 0.0M
2025-02-13 11,935.00 12,035.00 11,925.00 11,945.00 0.0M
2025-02-12 12,040.00 12,075.00 11,910.00 11,935.00 0.0M
2025-02-11 11,985.00 12,105.00 11,945.00 11,975.00 0.0M
2025-02-10 12,050.00 12,050.00 11,925.00 11,955.00 0.0M
2025-02-07 11,895.00 12,025.00 11,895.00 11,995.00 0.0M
2025-02-06 12,080.00 12,085.00 11,975.00 12,000.00 0.0M
2025-02-05 11,985.00 12,020.00 11,705.00 11,905.00 0.0M
2025-02-04 12,045.00 12,150.00 11,995.00 12,115.00 0.0M
2025-02-03 11,875.00 12,090.00 11,875.00 12,005.00 0.0M
2025-01-31 12,010.00 12,130.00 12,010.00 12,045.00 0.0M
2025-01-24 11,945.00 12,020.00 11,860.00 11,885.00 0.0M
2025-01-23 11,980.00 12,025.00 11,910.00 11,965.00 0.0M
2025-01-22 12,060.00 12,070.00 11,980.00 12,030.00 0.0M
2025-01-21 11,900.00 11,980.00 11,855.00 11,945.00 0.0M
2025-01-20 12,190.00 12,190.00 11,900.00 12,095.00 0.0M
2025-01-17 12,025.00 12,030.00 11,930.00 11,980.00 0.0M
2025-01-16 12,270.00 12,270.00 11,940.00 11,990.00 0.0M
2025-01-15 11,870.00 11,870.00 11,735.00 11,740.00 0.0M
2025-01-14 11,755.00 11,815.00 11,635.00 11,665.00 0.0M
2025-01-13 12,005.00 12,025.00 11,860.00 11,920.00 0.0M
2025-01-10 12,020.00 12,130.00 11,970.00 12,130.00 0.0M
2025-01-09 12,165.00 12,165.00 11,980.00 12,075.00 0.0M
2025-01-08 12,035.00 12,035.00 11,930.00 11,995.00 0.0M
2025-01-07 12,240.00 12,270.00 12,190.00 12,190.00 0.0M
2025-01-06 12,425.00 12,425.00 12,310.00 12,350.00 0.0M
2025-01-03 12,050.00 12,245.00 12,050.00 12,185.00 0.0M
2025-01-02 12,060.00 12,075.00 12,000.00 12,025.00 0.0M