KINDEX Gold Futures Leverage ETF (KRX:225130)
South Korea · Delayed Price · Currency is KRW 46,995
0.00 (0.00%)
Sep 23, 2026, 3:30 PM KST
KRX:225130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47,500.00 | 47,900.00 | 46,995.00 | 46,995.00 | - | - | 2,556 |
| Sep 22, 2026 | 47,800.00 | 47,800.00 | 46,765.00 | 46,995.00 | 46,995.00 | -1.35% | 911 |
| Sep 21, 2026 | 48,560.00 | 48,560.00 | 47,605.00 | 47,640.00 | 47,640.00 | -2.43% | 3,399 |
| Sep 18, 2026 | 47,030.00 | 48,825.00 | 47,030.00 | 48,825.00 | 48,825.00 | 5.48% | 1,096 |
| Sep 17, 2026 | 46,095.00 | 46,495.00 | 46,045.00 | 46,290.00 | 46,290.00 | -1.51% | 852 |
| Sep 16, 2026 | 46,350.00 | 47,325.00 | 45,795.00 | 47,000.00 | 47,000.00 | 1.29% | 1,349 |
| Sep 15, 2026 | 46,500.00 | 47,000.00 | 45,785.00 | 46,400.00 | 46,400.00 | -1.55% | 1,943 |
| Sep 14, 2026 | 47,450.00 | 47,820.00 | 46,810.00 | 47,130.00 | 47,130.00 | -1.19% | 2,387 |
| Sep 11, 2026 | 47,345.00 | 48,990.00 | 46,745.00 | 47,700.00 | 47,700.00 | -3.36% | 1,385 |
| Sep 10, 2026 | 48,480.00 | 49,360.00 | 48,200.00 | 49,360.00 | 49,360.00 | 1.82% | 3,408 |
| Sep 9, 2026 | 48,205.00 | 48,480.00 | 47,700.00 | 48,480.00 | 48,480.00 | -0.71% | 7,097 |
| Sep 8, 2026 | 48,930.00 | 49,770.00 | 48,825.00 | 48,825.00 | 48,825.00 | 0.30% | 5,382 |
| Sep 7, 2026 | 49,350.00 | 49,925.00 | 48,680.00 | 48,680.00 | 48,680.00 | -3.74% | 3,372 |
| Sep 4, 2026 | 49,810.00 | 50,800.00 | 49,810.00 | 50,570.00 | 50,570.00 | 2.06% | 1,499 |
| Sep 3, 2026 | 47,110.00 | 49,665.00 | 47,110.00 | 49,550.00 | 49,550.00 | 5.53% | 5,810 |
| Sep 2, 2026 | 48,600.00 | 48,700.00 | 46,390.00 | 46,955.00 | 46,955.00 | -5.71% | 7,668 |
| Sep 1, 2026 | 50,300.00 | 50,300.00 | 49,445.00 | 49,800.00 | 49,800.00 | -0.13% | 4,690 |
| Aug 31, 2026 | 51,465.00 | 51,500.00 | 49,055.00 | 49,865.00 | 49,865.00 | -6.30% | 7,678 |
| Aug 28, 2026 | 53,855.00 | 53,855.00 | 52,900.00 | 53,220.00 | 53,220.00 | -1.45% | 3,678 |
| Aug 27, 2026 | 54,400.00 | 54,435.00 | 53,100.00 | 54,005.00 | 54,005.00 | -0.73% | 3,649 |
| Aug 26, 2026 | 54,705.00 | 55,270.00 | 54,400.00 | 54,400.00 | 54,400.00 | -0.56% | 3,346 |
| Aug 25, 2026 | 54,670.00 | 55,935.00 | 54,000.00 | 54,705.00 | 54,705.00 | -0.29% | 24,405 |
| Aug 24, 2026 | 52,775.00 | 55,155.00 | 52,775.00 | 54,865.00 | 54,865.00 | 4.70% | 9,064 |
| Aug 21, 2026 | 51,650.00 | 52,400.00 | 51,290.00 | 52,400.00 | 52,400.00 | 2.36% | 4,475 |
| Aug 20, 2026 | 50,695.00 | 51,650.00 | 50,280.00 | 51,190.00 | 51,190.00 | 6.53% | 3,666 |
| Aug 19, 2026 | 47,500.00 | 48,525.00 | 47,350.00 | 48,050.00 | 48,050.00 | -1.58% | 3,637 |
| Aug 18, 2026 | 49,430.00 | 49,900.00 | 48,505.00 | 48,820.00 | 48,820.00 | 1.67% | 2,748 |
| Aug 14, 2026 | 48,860.00 | 48,860.00 | 47,095.00 | 48,020.00 | 48,020.00 | -2.08% | 6,208 |
| Aug 13, 2026 | 49,265.00 | 50,005.00 | 48,600.00 | 49,040.00 | 49,040.00 | 0.08% | 2,955 |
| Aug 12, 2026 | 48,600.00 | 49,455.00 | 48,600.00 | 49,000.00 | 49,000.00 | 1.04% | 3,488 |
| Aug 11, 2026 | 48,495.00 | 50,190.00 | 48,465.00 | 48,495.00 | 48,495.00 | 1.40% | 7,348 |
| Aug 10, 2026 | 47,550.00 | 48,247.00 | 47,250.00 | 47,825.00 | 47,825.00 | 1.76% | 5,090 |
| Aug 7, 2026 | 46,100.00 | 47,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | 2.17% | 6,856 |
| Aug 6, 2026 | 45,825.00 | 47,405.00 | 45,640.00 | 46,000.00 | 46,000.00 | 4.07% | 8,681 |
| Aug 5, 2026 | 42,035.00 | 44,535.00 | 42,035.00 | 44,200.00 | 44,200.00 | 5.06% | 2,898 |
| Aug 4, 2026 | 45,200.00 | 45,200.00 | 41,050.00 | 42,070.00 | 42,070.00 | -0.43% | 564 |
| Aug 3, 2026 | 42,665.00 | 42,665.00 | 41,810.00 | 42,250.00 | 42,250.00 | -1.55% | 983 |
| Jul 31, 2026 | 42,805.00 | 42,915.00 | 42,170.00 | 42,915.00 | 42,915.00 | 2.56% | 2,004 |
| Jul 30, 2026 | 42,365.00 | 42,840.00 | 41,370.00 | 41,845.00 | 41,845.00 | 0.83% | 3,304 |
| Jul 29, 2026 | 41,660.00 | 41,875.00 | 41,125.00 | 41,500.00 | 41,500.00 | -0.37% | 3,830 |
| Jul 28, 2026 | 42,570.00 | 42,570.00 | 41,555.00 | 41,655.00 | 41,655.00 | -2.61% | 1,816 |
| Jul 27, 2026 | 43,435.00 | 43,435.00 | 42,460.00 | 42,770.00 | 42,770.00 | 3.20% | 622 |
| Jul 24, 2026 | 42,635.00 | 42,635.00 | 41,370.00 | 41,445.00 | 41,445.00 | -5.31% | 2,833 |
| Jul 23, 2026 | 43,710.00 | 43,900.00 | 43,180.00 | 43,770.00 | 43,770.00 | 0.14% | 2,011 |
| Jul 22, 2026 | 42,355.00 | 43,900.00 | 42,355.00 | 43,710.00 | 43,710.00 | 3.44% | 2,718 |
| Jul 21, 2026 | 41,565.00 | 42,255.00 | 40,375.00 | 42,255.00 | 42,255.00 | 3.11% | 3,282 |
| Jul 20, 2026 | 41,475.00 | 41,475.00 | 40,885.00 | 40,980.00 | 40,980.00 | -1.19% | 3,295 |
| Jul 16, 2026 | 42,100.00 | 42,315.00 | 41,415.00 | 41,475.00 | 41,475.00 | -1.11% | 863 |
| Jul 15, 2026 | 41,905.00 | 42,250.00 | 41,710.00 | 41,940.00 | 41,940.00 | 0.08% | 1,527 |
| Jul 14, 2026 | 41,100.00 | 41,905.00 | 41,000.00 | 41,905.00 | 41,905.00 | -1.75% | 1,604 |