Kb Rise Us Space Robot Top2 Treasury Balanced 50 ETF (KRX:0218J0)
South Korea · Delayed Price · Currency is KRW 9,185.00
+20.00 (0.22%)
At close: Sep 23, 2026
KRX:0218J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,170.00 | 9,180.00 | 9,085.00 | 9,170.00 | - | 0.05% | 78,092 |
| Sep 22, 2026 | 9,310.00 | 9,310.00 | 9,110.00 | 9,165.00 | 9,165.00 | -1.56% | 171,713 |
| Sep 21, 2026 | 9,400.00 | 9,400.00 | 9,255.00 | 9,310.00 | 9,310.00 | -0.27% | 148,912 |
| Sep 18, 2026 | 9,400.00 | 9,595.00 | 9,260.00 | 9,335.00 | 9,335.00 | 1.08% | 118,335 |
| Sep 17, 2026 | 9,100.00 | 9,240.00 | 9,100.00 | 9,235.00 | 9,235.00 | 2.90% | 130,545 |
| Sep 16, 2026 | 8,945.00 | 8,975.00 | 8,885.00 | 8,975.00 | 8,975.00 | -0.33% | 56,212 |
| Sep 15, 2026 | 8,875.00 | 9,005.00 | 8,875.00 | 9,005.00 | 9,005.00 | 1.92% | 60,810 |
| Sep 14, 2026 | 9,000.00 | 9,000.00 | 8,775.00 | 8,835.00 | 8,835.00 | -1.28% | 96,413 |
| Sep 11, 2026 | 8,880.00 | 8,965.00 | 8,875.00 | 8,950.00 | 8,950.00 | 0.79% | 107,335 |
| Sep 10, 2026 | 8,920.00 | 8,935.00 | 8,825.00 | 8,880.00 | 8,880.00 | -1.11% | 50,998 |
| Sep 9, 2026 | 9,095.00 | 9,095.00 | 8,915.00 | 8,980.00 | 8,980.00 | 1.30% | 87,296 |
| Sep 8, 2026 | 8,860.00 | 8,895.00 | 8,800.00 | 8,865.00 | 8,865.00 | 0.06% | 85,346 |
| Sep 7, 2026 | 8,900.00 | 9,200.00 | 8,800.00 | 8,860.00 | 8,860.00 | -1.66% | 200,460 |
| Sep 4, 2026 | 9,180.00 | 9,180.00 | 9,005.00 | 9,010.00 | 9,010.00 | 1.87% | 96,382 |
| Sep 3, 2026 | 8,905.00 | 8,905.00 | 8,800.00 | 8,845.00 | 8,845.00 | -0.67% | 104,794 |
| Sep 2, 2026 | 8,990.00 | 9,000.00 | 8,870.00 | 8,905.00 | 8,905.00 | -1.55% | 85,142 |
| Sep 1, 2026 | 8,950.00 | 9,125.00 | 8,950.00 | 9,045.00 | 9,045.00 | 2.43% | 71,282 |
| Aug 31, 2026 | 8,860.00 | 8,930.00 | 8,820.00 | 8,830.00 | 8,830.00 | -1.29% | 83,685 |
| Aug 28, 2026 | 8,955.00 | 9,030.00 | 8,935.00 | 8,945.00 | 8,945.00 | 0.11% | 100,487 |
| Aug 27, 2026 | 8,930.00 | 8,985.00 | 8,885.00 | 8,935.00 | 8,935.00 | 0.06% | 57,320 |
| Aug 26, 2026 | 8,955.00 | 8,960.00 | 8,875.00 | 8,930.00 | 8,930.00 | -0.17% | 43,364 |
| Aug 25, 2026 | 9,195.00 | 9,195.00 | 8,805.00 | 8,945.00 | 8,945.00 | 0.96% | 82,525 |
| Aug 24, 2026 | 9,200.00 | 9,200.00 | 8,835.00 | 8,860.00 | 8,860.00 | 0.23% | 120,480 |
| Aug 21, 2026 | 8,900.00 | 8,900.00 | 8,515.00 | 8,840.00 | 8,840.00 | -1.83% | 49,967 |
| Aug 20, 2026 | 8,890.00 | 9,015.00 | 8,835.00 | 9,005.00 | 9,005.00 | 1.41% | 96,171 |
| Aug 19, 2026 | 8,965.00 | 9,085.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.88% | 76,061 |
| Aug 18, 2026 | 9,170.00 | 9,170.00 | 8,965.00 | 9,050.00 | 9,050.00 | -1.04% | 135,346 |
| Aug 14, 2026 | 9,000.00 | 9,170.00 | 9,000.00 | 9,145.00 | 9,145.00 | -0.27% | 83,705 |
| Aug 13, 2026 | 9,185.00 | 9,185.00 | 9,040.00 | 9,170.00 | 9,170.00 | 2.80% | 115,743 |
| Aug 12, 2026 | 8,975.00 | 8,975.00 | 8,830.00 | 8,920.00 | 8,920.00 | -0.61% | 122,624 |
| Aug 11, 2026 | 8,960.00 | 8,985.00 | 8,895.00 | 8,975.00 | 8,975.00 | 0.17% | 174,793 |
| Aug 10, 2026 | 8,955.00 | 8,960.00 | 8,700.00 | 8,960.00 | 8,960.00 | 5.66% | 239,683 |
| Aug 7, 2026 | 8,560.00 | 8,565.00 | 8,415.00 | 8,480.00 | 8,480.00 | 1.07% | 48,777 |
| Aug 6, 2026 | 8,485.00 | 8,485.00 | 8,260.00 | 8,390.00 | 8,390.00 | -1.70% | 71,335 |
| Aug 5, 2026 | 8,675.00 | 8,675.00 | 8,400.00 | 8,535.00 | 8,535.00 | -1.22% | 231,849 |
| Aug 4, 2026 | 8,625.00 | 8,645.00 | 8,425.00 | 8,640.00 | 8,640.00 | 2.73% | 132,921 |
| Aug 3, 2026 | 8,530.00 | 8,530.00 | 8,362.00 | 8,410.00 | 8,410.00 | -0.71% | 53,641 |
| Jul 31, 2026 | 8,355.00 | 8,675.00 | 8,355.00 | 8,470.00 | 8,470.00 | 1.44% | 121,945 |
| Jul 30, 2026 | 8,440.00 | 8,510.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.30% | 61,562 |
| Jul 29, 2026 | 8,500.00 | 8,685.00 | 8,315.00 | 8,460.00 | 8,460.00 | 0.18% | 74,278 |
| Jul 28, 2026 | 8,465.00 | 8,740.00 | 8,435.00 | 8,445.00 | 8,445.00 | -3.21% | 92,334 |
| Jul 27, 2026 | 8,790.00 | 8,790.00 | 8,630.00 | 8,725.00 | 8,725.00 | -0.34% | 87,988 |
| Jul 24, 2026 | 8,900.00 | 8,955.00 | 8,700.00 | 8,755.00 | 8,755.00 | -2.88% | 151,851 |
| Jul 23, 2026 | 9,185.00 | 9,185.00 | 8,955.00 | 9,015.00 | 9,015.00 | -3.01% | 181,389 |
| Jul 22, 2026 | 9,390.00 | 9,390.00 | 9,250.00 | 9,295.00 | 9,295.00 | 1.14% | 114,023 |
| Jul 21, 2026 | 9,280.00 | 9,280.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.45% | 114,374 |
| Jul 20, 2026 | 9,540.00 | 9,540.00 | 9,315.00 | 9,325.00 | 9,325.00 | -2.86% | 197,420 |
| Jul 16, 2026 | 9,745.00 | 9,745.00 | 9,580.00 | 9,600.00 | 9,600.00 | -0.78% | 103,165 |
| Jul 15, 2026 | 9,985.00 | 9,990.00 | 9,645.00 | 9,675.00 | 9,675.00 | -0.21% | 212,230 |