Kb Rise Short Term Specialized Bank Bond Active ETF (KRX:0061Z0)
South Korea · Delayed Price · Currency is KRW 51,100
+15 (0.03%)
At close: Sep 23, 2026
KRX:0061Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,100.00 | 51,100.00 | 51,095.00 | 51,100.00 | - | 0.03% | 1,014 |
| Sep 22, 2026 | 51,090.00 | 51,090.00 | 51,085.00 | 51,085.00 | 51,085.00 | 0.03% | 4,443 |
| Sep 21, 2026 | 51,070.00 | 51,070.00 | 51,065.00 | 51,070.00 | 51,070.00 | 0.01% | 3,439 |
| Sep 18, 2026 | 51,065.00 | 51,070.00 | 51,065.00 | 51,065.00 | 51,065.00 | - | 3,520 |
| Sep 17, 2026 | 51,060.00 | 51,065.00 | 51,060.00 | 51,065.00 | 51,065.00 | 0.03% | 445 |
| Sep 16, 2026 | 51,055.00 | 51,055.00 | 51,050.00 | 51,052.00 | 51,052.00 | - | 1,006 |
| Sep 15, 2026 | 51,045.00 | 51,050.00 | 51,045.00 | 51,050.00 | 51,050.00 | 0.01% | 763 |
| Sep 14, 2026 | 51,040.00 | 51,045.00 | 51,040.00 | 51,045.00 | 51,045.00 | 0.01% | 4,701 |
| Sep 11, 2026 | 51,035.00 | 51,040.00 | 51,035.00 | 51,040.00 | 51,040.00 | 0.01% | 1,046 |
| Sep 10, 2026 | 51,035.00 | 51,040.00 | 51,035.00 | 51,035.00 | 51,035.00 | 0.03% | 61 |
| Sep 9, 2026 | 51,020.00 | 51,025.00 | 51,020.00 | 51,020.00 | 51,020.00 | 0.01% | 1,166 |
| Sep 8, 2026 | 51,015.00 | 51,025.00 | 51,015.00 | 51,015.00 | 51,015.00 | - | 918 |
| Sep 7, 2026 | 51,015.00 | 51,020.00 | 51,015.00 | 51,015.00 | 51,015.00 | - | 1,144 |
| Sep 4, 2026 | 51,015.00 | 51,015.00 | 51,010.00 | 51,015.00 | 51,015.00 | 0.01% | 12,654 |
| Sep 3, 2026 | 51,005.00 | 51,010.00 | 51,005.00 | 51,010.00 | 51,010.00 | 0.04% | 685 |
| Sep 2, 2026 | 50,990.00 | 51,000.00 | 50,990.00 | 50,990.00 | 50,990.00 | - | 310 |
| Sep 1, 2026 | 50,985.00 | 50,995.00 | 50,985.00 | 50,990.00 | 50,990.00 | 0.02% | 85 |
| Aug 31, 2026 | 50,985.00 | 50,990.00 | 50,980.00 | 50,980.00 | 50,980.00 | -0.01% | 970 |
| Aug 28, 2026 | 50,980.00 | 50,985.00 | 50,980.00 | 50,985.00 | 50,985.00 | -0.01% | 4,812 |
| Aug 27, 2026 | 50,985.00 | 50,990.00 | 50,980.00 | 50,990.00 | 50,990.00 | 0.04% | 1,291 |
| Aug 26, 2026 | 50,970.00 | 50,975.00 | 50,970.00 | 50,970.00 | 50,970.00 | 0.01% | 820 |
| Aug 25, 2026 | 50,965.00 | 50,965.00 | 50,960.00 | 50,965.00 | 50,965.00 | 0.01% | 5,045 |
| Aug 24, 2026 | 50,960.00 | 50,965.00 | 50,960.00 | 50,960.00 | 50,960.00 | -0.01% | 56 |
| Aug 21, 2026 | 50,960.00 | 50,965.00 | 50,960.00 | 50,965.00 | 50,965.00 | 0.01% | 335 |
| Aug 20, 2026 | 50,955.00 | 50,960.00 | 50,955.00 | 50,960.00 | 50,960.00 | 0.03% | 145 |
| Aug 19, 2026 | 50,950.00 | 50,950.00 | 50,945.00 | 50,945.00 | 50,945.00 | - | 3,264 |
| Aug 18, 2026 | 50,945.00 | 50,945.00 | 50,935.00 | 50,945.00 | 50,945.00 | 0.01% | 1,818 |
| Aug 14, 2026 | 50,945.00 | 50,945.00 | 50,935.00 | 50,940.00 | 50,940.00 | - | 102,262 |
| Aug 13, 2026 | 50,930.00 | 50,940.00 | 50,930.00 | 50,940.00 | 50,940.00 | 0.04% | 4,049 |
| Aug 12, 2026 | 50,920.00 | 50,925.00 | 50,915.00 | 50,920.00 | 50,920.00 | 0.01% | 3,320 |
| Aug 11, 2026 | 50,910.00 | 50,920.00 | 50,910.00 | 50,915.00 | 50,915.00 | 0.01% | 821 |
| Aug 10, 2026 | 50,910.00 | 50,910.00 | 50,905.00 | 50,910.00 | 50,910.00 | - | 1,102 |
| Aug 7, 2026 | 50,905.00 | 50,910.00 | 50,905.00 | 50,910.00 | 50,910.00 | 0.03% | 42 |
| Aug 6, 2026 | 50,900.00 | 50,900.00 | 50,895.00 | 50,895.00 | 50,895.00 | 0.03% | 5,289 |
| Aug 5, 2026 | 50,885.00 | 50,885.00 | 50,880.00 | 50,880.00 | 50,880.00 | -0.01% | 10,964 |
| Aug 4, 2026 | 50,880.00 | 50,885.00 | 50,880.00 | 50,885.00 | 50,885.00 | 0.01% | 373 |
| Aug 3, 2026 | 50,880.00 | 50,880.00 | 50,875.00 | 50,880.00 | 50,880.00 | -0.02% | 440 |
| Jul 31, 2026 | 50,880.00 | 50,890.00 | 50,875.00 | 50,890.00 | 50,890.00 | 0.03% | 19,964 |
| Jul 30, 2026 | 50,870.00 | 50,875.00 | 50,870.00 | 50,875.00 | 50,875.00 | 0.04% | 1,321 |
| Jul 29, 2026 | 50,855.00 | 50,860.00 | 50,855.00 | 50,855.00 | 50,855.00 | 0.01% | 5,157 |
| Jul 28, 2026 | 50,855.00 | 50,855.00 | 50,850.00 | 50,850.00 | 50,850.00 | -0.01% | 7,930 |
| Jul 27, 2026 | 50,850.00 | 50,855.00 | 50,845.00 | 50,855.00 | 50,855.00 | 0.02% | 40,543 |
| Jul 24, 2026 | 50,845.00 | 50,850.00 | 50,845.00 | 50,845.00 | 50,845.00 | 0.02% | 128 |
| Jul 23, 2026 | 50,835.00 | 50,835.00 | 50,830.00 | 50,835.00 | 50,835.00 | 0.02% | 15,230 |
| Jul 22, 2026 | 50,830.00 | 50,830.00 | 50,825.00 | 50,825.00 | 50,825.00 | 0.01% | 364 |
| Jul 21, 2026 | 50,825.00 | 50,825.00 | 50,820.00 | 50,820.00 | 50,820.00 | 0.01% | 7,405 |
| Jul 20, 2026 | 50,815.00 | 50,815.00 | 50,810.00 | 50,815.00 | 50,815.00 | -0.01% | 65,062 |
| Jul 16, 2026 | 50,815.00 | 50,820.00 | 50,815.00 | 50,820.00 | 50,820.00 | 0.02% | 415 |
| Jul 15, 2026 | 50,810.00 | 50,815.00 | 50,810.00 | 50,810.00 | 50,810.00 | 0.04% | 633 |
| Jul 14, 2026 | 50,790.00 | 50,795.00 | 50,790.00 | 50,790.00 | 50,790.00 | - | 670 |