KB RISE KTB 30Y Leverage (SYNTH) ETF (451670)

451670
🏛️ Corée du Sud →
24,180.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 21,535.00 21,755.00 21,480.00 21,755.00 0.0M
2023-12-27 20,930.00 21,275.00 20,730.00 21,190.00 0.0M
2023-12-26 20,755.00 21,015.00 20,650.00 21,015.00 0.0M
2023-12-22 20,625.00 20,840.00 20,435.00 20,735.00 0.0M
2023-12-21 20,915.00 20,980.00 20,705.00 20,705.00 0.0M
2023-12-20 20,680.00 20,920.00 20,545.00 20,885.00 0.0M
2023-12-19 20,460.00 20,745.00 20,265.00 20,680.00 0.0M
2023-12-18 19,730.00 20,735.00 19,730.00 20,515.00 0.0M
2023-12-15 20,670.00 20,675.00 20,320.00 20,320.00 0.0M
2023-12-14 19,800.00 20,910.00 19,800.00 20,650.00 0.0M
2023-12-13 19,235.00 19,625.00 19,215.00 19,515.00 0.0M
2023-12-12 18,935.00 19,220.00 18,895.00 19,220.00 0.0M
2023-12-11 18,945.00 19,080.00 18,835.00 18,895.00 0.0M
2023-12-08 19,105.00 19,185.00 18,935.00 19,055.00 0.0M
2023-12-07 19,440.00 19,480.00 18,975.00 18,985.00 0.0M
2023-12-06 19,155.00 19,370.00 19,110.00 19,325.00 0.0M
2023-12-05 18,685.00 18,850.00 18,685.00 18,845.00 0.0M
2023-12-04 18,660.00 18,790.00 18,595.00 18,675.00 0.0M
2023-12-01 18,170.00 18,570.00 18,170.00 18,395.00 0.0M
2023-11-30 18,710.00 18,710.00 18,275.00 18,350.00 0.0M
2023-11-29 18,195.00 18,700.00 18,195.00 18,695.00 0.0M
2023-11-28 17,820.00 18,045.00 17,795.00 18,045.00 0.0M
2023-11-27 17,465.00 17,625.00 17,445.00 17,625.00 0.0M
2023-11-24 17,905.00 17,905.00 17,625.00 17,700.00 0.0M
2023-11-23 17,795.00 18,030.00 17,700.00 18,030.00 0.0M
2023-11-22 18,075.00 18,200.00 17,925.00 17,925.00 0.0M
2023-11-21 17,965.00 18,165.00 17,940.00 18,100.00 0.0M
2023-11-20 17,630.00 17,875.00 17,615.00 17,870.00 0.0M
2023-11-17 18,050.00 18,150.00 17,755.00 17,755.00 0.0M
2023-11-16 17,650.00 17,960.00 17,580.00 17,860.00 0.0M
2023-11-15 17,250.00 17,855.00 17,250.00 17,775.00 0.0M
2023-11-14 16,925.00 16,925.00 16,670.00 16,840.00 0.0M
2023-11-13 17,010.00 17,025.00 16,840.00 16,980.00 0.0M
2023-11-10 16,435.00 17,065.00 16,435.00 17,065.00 0.0M
2023-11-09 16,980.00 17,115.00 16,955.00 17,100.00 0.0M
2023-11-08 16,590.00 16,840.00 16,555.00 16,770.00 0.0M
2023-11-07 16,015.00 16,350.00 15,995.00 16,350.00 0.0M
2023-11-06 16,240.00 16,245.00 16,125.00 16,190.00 0.0M
2023-11-03 15,695.00 16,005.00 15,695.00 15,945.00 0.0M
2023-11-02 15,740.00 16,100.00 15,595.00 15,595.00 0.0M
2023-11-01 15,040.00 15,420.00 15,040.00 15,420.00 0.0M
2023-10-31 14,990.00 15,365.00 14,910.00 15,285.00 0.0M
2023-10-30 15,355.00 15,510.00 14,880.00 15,080.00 0.0M
2023-10-27 14,735.00 15,655.00 14,735.00 15,450.00 0.0M
2023-10-26 14,305.00 14,420.00 14,250.00 14,420.00 0.0M
2023-10-25 14,480.00 14,760.00 14,480.00 14,755.00 0.0M
2023-10-24 14,350.00 14,500.00 14,320.00 14,420.00 0.0M
2023-10-23 14,255.00 14,330.00 14,010.00 14,135.00 0.0M
2023-10-20 14,170.00 14,415.00 14,155.00 14,355.00 0.0M
2023-10-19 14,365.00 14,400.00 14,115.00 14,270.00 0.0M
2023-10-18 14,620.00 14,665.00 14,480.00 14,610.00 0.0M
2023-10-17 14,840.00 15,005.00 14,760.00 14,790.00 0.0M
2023-10-16 15,165.00 15,195.00 14,985.00 15,075.00 0.0M
2023-10-13 15,430.00 15,430.00 15,015.00 15,170.00 0.0M
2023-10-12 15,415.00 15,545.00 15,410.00 15,525.00 0.0M
2023-10-11 15,100.00 15,260.00 15,100.00 15,185.00 0.0M
2023-10-10 15,370.00 15,395.00 14,945.00 14,945.00 0.0M
2023-10-06 14,950.00 14,995.00 14,770.00 14,945.00 0.0M
2023-10-05 14,825.00 14,990.00 14,575.00 14,575.00 0.0M
2023-10-04 16,330.00 16,330.00 14,585.00 16,315.00 0.0M
2023-09-27 16,270.00 16,330.00 16,080.00 16,330.00 0.0M
2023-09-26 16,590.00 16,590.00 16,065.00 16,280.00 0.0M
2023-09-25 16,725.00 16,740.00 16,425.00 16,495.00 0.0M
2023-09-22 16,390.00 16,615.00 16,295.00 16,615.00 0.0M
2023-09-21 16,605.00 16,605.00 16,485.00 16,530.00 0.0M
2023-09-20 16,705.00 16,725.00 16,560.00 16,725.00 0.0M
2023-09-19 16,930.00 16,970.00 16,790.00 16,790.00 0.0M
2023-09-18 16,900.00 16,905.00 16,820.00 16,825.00 0.0M
2023-09-15 17,165.00 17,250.00 17,100.00 17,115.00 0.0M
2023-09-14 17,185.00 17,270.00 17,060.00 17,270.00 0.0M
2023-09-13 16,800.00 16,915.00 16,770.00 16,915.00 0.0M
2023-09-12 16,755.00 16,880.00 16,730.00 16,820.00 0.0M
2023-09-11 17,140.00 17,140.00 16,725.00 16,885.00 0.0M
2023-09-08 16,970.00 17,250.00 16,970.00 17,220.00 0.0M
2023-09-07 17,015.00 17,015.00 16,750.00 16,865.00 0.0M
2023-09-06 17,145.00 17,250.00 17,015.00 17,235.00 0.0M
2023-09-05 17,430.00 17,430.00 17,200.00 17,375.00 0.0M
2023-09-04 17,525.00 17,525.00 17,435.00 17,435.00 0.0M
2023-09-01 17,470.00 17,745.00 17,470.00 17,680.00 0.0M
2023-08-31 17,270.00 17,515.00 17,265.00 17,420.00 0.0M
2023-08-30 17,270.00 17,290.00 17,125.00 17,170.00 0.0M
2023-08-29 17,075.00 17,215.00 17,065.00 17,170.00 0.0M
2023-08-28 16,750.00 17,010.00 16,750.00 17,010.00 0.0M
2023-08-25 17,050.00 17,050.00 16,750.00 16,765.00 0.0M
2023-08-24 17,095.00 17,215.00 17,025.00 17,155.00 0.0M
2023-08-23 16,710.00 16,990.00 16,645.00 16,990.00 0.0M
2023-08-22 17,075.00 17,075.00 16,665.00 16,665.00 0.0M
2023-08-21 16,970.00 17,090.00 16,900.00 16,945.00 0.0M
2023-08-18 16,800.00 17,095.00 16,715.00 17,095.00 0.0M
2023-08-17 17,000.00 17,000.00 16,720.00 16,720.00 0.0M
2023-08-16 17,035.00 17,175.00 16,990.00 17,130.00 0.0M
2023-08-14 17,280.00 17,500.00 17,115.00 17,200.00 0.0M
2023-08-11 17,490.00 17,500.00 17,345.00 17,480.00 0.0M
2023-08-10 17,710.00 17,740.00 17,665.00 17,715.00 0.0M
2023-08-09 17,550.00 17,820.00 17,550.00 17,815.00 0.0M
2023-08-08 17,480.00 17,740.00 17,395.00 17,740.00 0.0M
2023-08-07 17,505.00 17,595.00 17,380.00 17,515.00 0.0M
2023-08-04 17,330.00 17,375.00 17,035.00 17,230.00 0.0M
2023-08-03 17,655.00 17,690.00 17,605.00 17,605.00 0.0M
2023-08-02 17,855.00 17,855.00 17,730.00 17,770.00 0.0M
2023-08-01 17,825.00 18,050.00 17,825.00 17,950.00 0.0M
2023-07-31 17,665.00 17,775.00 17,500.00 17,765.00 0.0M
2023-07-28 17,760.00 17,800.00 17,565.00 17,665.00 0.0M
2023-07-27 17,995.00 18,170.00 17,920.00 18,020.00 0.0M
2023-07-26 17,955.00 18,060.00 17,920.00 18,005.00 0.0M
2023-07-25 18,260.00 18,265.00 18,050.00 18,060.00 0.0M
2023-07-24 18,130.00 18,335.00 18,130.00 18,315.00 0.0M
2023-07-21 18,140.00 18,265.00 18,015.00 18,215.00 0.0M
2023-07-20 18,200.00 18,360.00 18,185.00 18,345.00 0.0M
2023-07-19 18,015.00 18,400.00 17,970.00 18,370.00 0.0M
2023-07-18 18,115.00 18,275.00 18,050.00 18,050.00 0.0M
2023-07-17 18,100.00 18,290.00 17,955.00 18,165.00 0.0M
2023-07-14 18,350.00 18,400.00 18,090.00 18,100.00 0.0M
2023-07-13 18,205.00 18,365.00 18,180.00 18,275.00 0.0M
2023-07-12 17,730.00 17,975.00 17,700.00 17,970.00 0.0M
2023-07-11 17,300.00 17,735.00 17,295.00 17,710.00 0.0M
2023-07-10 17,570.00 17,570.00 17,185.00 17,185.00 0.0M
2023-07-07 17,490.00 17,540.00 17,290.00 17,540.00 0.0M
2023-07-06 17,860.00 17,860.00 17,665.00 17,750.00 0.0M
2023-07-05 18,190.00 18,190.00 17,935.00 18,060.00 0.0M
2023-07-04 18,330.00 18,385.00 18,020.00 18,020.00 0.0M
2023-07-03 17,055.00 18,190.00 17,055.00 18,190.00 0.0M
2023-06-30 17,510.00 17,595.00 17,370.00 17,570.00 0.0M
2023-06-29 17,920.00 17,950.00 17,850.00 17,850.00 0.0M
2023-06-28 17,830.00 17,940.00 17,780.00 17,885.00 0.0M
2023-06-27 17,825.00 18,020.00 17,820.00 17,935.00 0.0M
2023-06-26 17,385.00 17,775.00 17,370.00 17,760.00 0.0M
2023-06-23 17,490.00 17,495.00 17,350.00 17,370.00 0.0M
2023-06-22 17,780.00 17,825.00 17,600.00 17,625.00 0.0M
2023-06-21 17,695.00 17,830.00 17,690.00 17,730.00 0.0M
2023-06-20 17,525.00 17,695.00 17,405.00 17,635.00 0.0M
2023-06-19 17,590.00 17,755.00 17,590.00 17,705.00 0.0M
2023-06-16 17,815.00 17,815.00 17,610.00 17,670.00 0.0M
2023-06-15 17,775.00 17,865.00 17,475.00 17,545.00 0.0M
2023-06-14 17,560.00 17,720.00 17,420.00 17,630.00 0.0M
2023-06-13 17,760.00 18,075.00 17,760.00 17,880.00 0.0M
2023-06-12 17,550.00 17,795.00 17,525.00 17,735.00 0.0M
2023-06-09 17,785.00 17,785.00 17,445.00 17,645.00 0.0M
2023-06-08 17,825.00 17,825.00 17,540.00 17,570.00 0.0M
2023-06-07 18,065.00 18,285.00 17,975.00 18,160.00 0.0M
2023-06-05 18,160.00 18,160.00 17,990.00 18,060.00 0.0M
2023-06-02 18,200.00 18,360.00 18,130.00 18,360.00 0.0M
2023-06-01 18,080.00 18,145.00 18,020.00 18,035.00 0.0M
2023-05-31 17,730.00 18,075.00 17,705.00 18,075.00 0.0M
2023-05-30 17,680.00 17,685.00 17,430.00 17,545.00 0.0M
2023-05-26 17,845.00 17,845.00 17,580.00 17,765.00 0.0M
2023-05-25 18,510.00 18,545.00 17,845.00 18,100.00 0.0M
2023-05-24 18,805.00 18,930.00 18,630.00 18,630.00 0.0M
2023-05-23 19,180.00 19,220.00 18,840.00 18,845.00 0.0M
2023-05-22 19,160.00 19,395.00 19,125.00 19,290.00 0.0M
2023-05-19 19,155.00 19,200.00 19,100.00 19,170.00 0.0M
2023-05-18 19,635.00 19,635.00 19,380.00 19,505.00 0.0M
2023-05-17 19,700.00 19,830.00 19,635.00 19,790.00 0.0M
2023-05-16 19,560.00 19,845.00 19,525.00 19,845.00 0.0M
2023-05-15 19,845.00 19,845.00 19,645.00 19,680.00 0.0M
2023-05-12 19,935.00 20,330.00 19,935.00 20,055.00 0.0M
2023-05-11 20,100.00 20,100.00 19,900.00 19,945.00 0.0M
2023-05-10 19,755.00 19,910.00 19,700.00 19,815.00 0.0M
2023-05-09 19,575.00 19,835.00 19,460.00 19,835.00 0.0M
2023-05-08 19,800.00 19,800.00 19,710.00 19,740.00 0.0M
2023-05-04 20,090.00 20,180.00 19,950.00 20,015.00 0.0M
2023-05-03 19,815.00 19,895.00 19,705.00 19,780.00 0.0M
2023-05-02 19,600.00 19,660.00 19,445.00 19,590.00 0.0M
2023-04-28 19,705.00 20,680.00 19,515.00 19,815.00 0.0M
2023-04-27 20,100.00 20,125.00 19,945.00 19,975.00 0.0M
2023-04-26 20,140.00 20,315.00 20,100.00 20,100.00 0.0M
2023-04-25 20,180.00 20,355.00 19,980.00 20,030.00 0.0M
2023-04-24 20,120.00 20,310.00 20,095.00 20,190.00 0.0M
2023-04-21 19,600.00 20,255.00 19,345.00 20,245.00 0.0M
2023-04-20 20,200.00 20,200.00 19,580.00 19,760.00 0.0M
2023-04-19 20,175.00 20,320.00 20,045.00 20,260.00 0.0M
2023-04-18 19,990.00 20,230.00 19,990.00 20,175.00 0.0M
2023-04-17 20,370.00 20,440.00 20,295.00 20,300.00 0.0M
2023-04-14 20,560.00 20,805.00 20,400.00 20,770.00 0.0M
2023-04-13 20,940.00 20,940.00 20,455.00 20,725.00 0.0M
2023-04-12 20,930.00 20,985.00 20,840.00 20,925.00 0.0M
2023-04-11 20,200.00 21,145.00 20,200.00 20,960.00 0.0M
2023-04-10 20,680.00 20,930.00 20,495.00 20,920.00 0.0M
2023-04-07 20,755.00 20,855.00 20,610.00 20,780.00 0.0M
2023-04-06 20,100.00 20,610.00 20,100.00 20,610.00 0.0M
2023-04-05 20,205.00 20,310.00 20,040.00 20,045.00 0.0M
2023-04-04 19,990.00 20,035.00 19,800.00 19,965.00 0.0M
2023-04-03 19,500.00 20,760.00 19,500.00 19,550.00 0.1M
2023-03-31 20,160.00 20,160.00 19,945.00 19,985.00 0.0M
2023-03-30 20,565.00 20,600.00 20,280.00 20,310.00 0.0M
2023-03-29 20,465.00 20,720.00 20,175.00 20,600.00 0.0M
2023-03-28 20,670.00 20,880.00 20,535.00 20,620.00 0.0M
2023-03-27 21,075.00 21,440.00 20,855.00 20,855.00 0.0M
2023-03-24 20,665.00 21,255.00 20,625.00 21,185.00 0.0M
2023-03-23 21,000.00 21,000.00 20,495.00 20,740.00 0.0M
2023-03-22 20,230.00 20,595.00 20,225.00 20,545.00 0.0M
2023-03-21 20,150.00 20,810.00 20,125.00 20,390.00 0.0M
2023-03-20 19,970.00 20,310.00 19,745.00 20,290.00 0.0M
2023-03-17 19,655.00 19,835.00 19,570.00 19,790.00 0.0M
2023-03-16 20,275.00 20,600.00 19,860.00 19,860.00 0.1M
2023-03-15 20,100.00 20,125.00 19,900.00 19,915.00 0.1M
2023-03-14 20,220.00 20,955.00 20,220.00 20,600.00 0.1M
2023-03-13 19,910.00 20,215.00 19,595.00 20,025.00 0.1M
2023-03-10 18,570.00 19,230.00 18,500.00 19,185.00 0.1M
2023-03-09 18,210.00 18,230.00 18,160.00 18,165.00 0.2M
2023-03-08 18,385.00 18,385.00 18,155.00 18,235.00 0.2M
2023-03-07 18,150.00 18,400.00 18,130.00 18,385.00 0.2M
2023-03-06 18,160.00 18,395.00 18,070.00 18,075.00 0.3M
2023-03-03 17,510.00 17,920.00 17,200.00 17,890.00 0.3M
2023-03-02 17,870.00 18,085.00 17,615.00 17,675.00 0.2M
2023-02-28 18,945.00 18,955.00 18,235.00 18,275.00 0.3M
2023-02-27 19,800.00 19,800.00 18,950.00 19,105.00 0.2M
2023-02-24 18,950.00 19,255.00 18,940.00 19,255.00 0.2M
2023-02-23 18,575.00 18,755.00 18,425.00 18,670.00 0.2M
2023-02-22 18,320.00 18,535.00 18,145.00 18,430.00 0.3M
2023-02-21 18,620.00 18,785.00 18,435.00 18,760.00 0.3M
2023-02-20 19,190.00 19,200.00 18,765.00 18,780.00 0.3M
2023-02-17 19,725.00 19,725.00 18,875.00 18,955.00 0.2M
2023-02-16 19,840.00 20,300.00 19,700.00 20,025.00 0.1M
2023-02-15 20,140.00 20,310.00 19,960.00 20,150.00 0.0M
2023-02-14 20,170.00 20,315.00 20,090.00 20,315.00 0.0M