KB RISE KTB 10Y Futures ETF (KRX:295000)
South Korea · Delayed Price · Currency is KRW 51,295
+290 (0.57%)
Sep 23, 2026, 3:30 PM KST
KRX:295000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,200.00 | 51,295.00 | 51,200.00 | 51,295.00 | - | 0.57% | 8 |
| Sep 22, 2026 | 51,175.00 | 51,205.00 | 51,005.00 | 51,005.00 | 51,005.00 | 0.02% | 4 |
| Sep 21, 2026 | 50,905.00 | 51,030.00 | 50,905.00 | 50,995.00 | 50,995.00 | 0.05% | 14 |
| Sep 18, 2026 | 51,020.00 | 51,020.00 | 50,905.00 | 50,970.00 | 50,970.00 | 0.38% | 19 |
| Sep 17, 2026 | 50,630.00 | 50,775.00 | 50,600.00 | 50,775.00 | 50,775.00 | 0.35% | 8 |
| Sep 16, 2026 | 50,530.00 | 50,630.00 | 50,530.00 | 50,600.00 | 50,600.00 | 0.47% | 8 |
| Sep 15, 2026 | 50,665.00 | 50,665.00 | 50,365.00 | 50,365.00 | 50,365.00 | -0.52% | 29 |
| Sep 14, 2026 | 50,760.00 | 50,760.00 | 50,555.00 | 50,630.00 | 50,630.00 | 0.03% | 1,539 |
| Sep 11, 2026 | 50,585.00 | 50,630.00 | 50,485.00 | 50,615.00 | 50,615.00 | -0.74% | 5 |
| Sep 10, 2026 | 50,990.00 | 50,990.00 | 50,920.00 | 50,990.00 | 50,990.00 | -0.33% | 46 |
| Sep 9, 2026 | 51,270.00 | 51,270.00 | 51,155.00 | 51,160.00 | 51,160.00 | -0.13% | 12 |
| Sep 8, 2026 | 51,295.00 | 51,380.00 | 51,225.00 | 51,225.00 | 51,225.00 | -0.01% | 4 |
| Sep 7, 2026 | 51,310.00 | 51,360.00 | 51,230.00 | 51,230.00 | 51,230.00 | -0.16% | 8 |
| Sep 4, 2026 | 51,305.00 | 51,335.00 | 51,225.00 | 51,310.00 | 51,310.00 | 0.20% | 9 |
| Sep 3, 2026 | 51,120.00 | 51,235.00 | 51,120.00 | 51,210.00 | 51,210.00 | 0.39% | 15 |
| Sep 2, 2026 | 51,095.00 | 51,095.00 | 51,010.00 | 51,010.00 | 51,010.00 | -0.29% | 31 |
| Sep 1, 2026 | 51,185.00 | 51,195.00 | 51,115.00 | 51,160.00 | 51,160.00 | -0.43% | 107 |
| Aug 31, 2026 | 51,425.00 | 51,445.00 | 51,380.00 | 51,380.00 | 51,380.00 | -0.19% | 102 |
| Aug 28, 2026 | 51,595.00 | 51,610.00 | 51,415.00 | 51,480.00 | 51,480.00 | -0.45% | 173 |
| Aug 27, 2026 | 51,525.00 | 51,715.00 | 51,525.00 | 51,715.00 | 51,715.00 | 0.40% | 14 |
| Aug 26, 2026 | 51,630.00 | 51,720.00 | 51,510.00 | 51,510.00 | 51,510.00 | 0.23% | 108 |
| Aug 25, 2026 | 51,340.00 | 51,390.00 | 51,300.00 | 51,390.00 | 51,390.00 | 0.19% | 56 |
| Aug 24, 2026 | 51,185.00 | 51,320.00 | 51,185.00 | 51,290.00 | 51,290.00 | 0.27% | 14 |
| Aug 21, 2026 | 51,205.00 | 51,235.00 | 51,150.00 | 51,150.00 | 51,150.00 | -0.36% | 7 |
| Aug 20, 2026 | 51,390.00 | 51,405.00 | 51,295.00 | 51,335.00 | 51,335.00 | 0.07% | 8 |
| Aug 19, 2026 | 51,145.00 | 51,300.00 | 51,085.00 | 51,300.00 | 51,300.00 | 0.42% | 105 |
| Aug 18, 2026 | 51,000.00 | 51,085.00 | 51,000.00 | 51,085.00 | 51,085.00 | -0.58% | 15 |
| Aug 14, 2026 | 51,530.00 | 51,530.00 | 51,385.00 | 51,385.00 | 51,385.00 | 0.07% | 205 |
| Aug 13, 2026 | 51,420.00 | 51,440.00 | 51,335.00 | 51,350.00 | 51,350.00 | -0.17% | 106 |
| Aug 12, 2026 | 51,495.00 | 51,495.00 | 51,425.00 | 51,435.00 | 51,435.00 | 0.13% | 5 |
| Aug 11, 2026 | 51,345.00 | 51,420.00 | 51,340.00 | 51,370.00 | 51,370.00 | -0.57% | 8 |
| Aug 10, 2026 | 51,735.00 | 51,735.00 | 51,630.00 | 51,665.00 | 51,665.00 | -0.14% | 37 |
| Aug 7, 2026 | 51,675.00 | 51,755.00 | 51,670.00 | 51,735.00 | 51,735.00 | -0.18% | 12 |
| Aug 6, 2026 | 52,070.00 | 52,075.00 | 51,830.00 | 51,830.00 | 51,830.00 | -0.28% | 18 |
| Aug 5, 2026 | 51,785.00 | 52,020.00 | 51,785.00 | 51,975.00 | 51,975.00 | 0.83% | 4 |
| Aug 4, 2026 | 51,635.00 | 51,635.00 | 51,535.00 | 51,545.00 | 51,545.00 | 0.21% | 53 |
| Aug 3, 2026 | 51,380.00 | 51,520.00 | 51,380.00 | 51,435.00 | 51,435.00 | -0.05% | 9 |
| Jul 31, 2026 | 51,350.00 | 51,495.00 | 51,350.00 | 51,460.00 | 51,460.00 | 0.65% | 17 |
| Jul 30, 2026 | 51,330.00 | 51,330.00 | 51,050.00 | 51,130.00 | 51,130.00 | -0.63% | 153 |
| Jul 29, 2026 | 51,290.00 | 51,455.00 | 51,290.00 | 51,455.00 | 51,455.00 | 0.39% | 237 |
| Jul 28, 2026 | 51,080.00 | 51,275.00 | 51,080.00 | 51,255.00 | 51,255.00 | 0.31% | 76 |
| Jul 27, 2026 | 50,930.00 | 51,095.00 | 50,930.00 | 51,095.00 | 51,095.00 | 1.01% | 18 |
| Jul 24, 2026 | 50,615.00 | 50,615.00 | 50,545.00 | 50,585.00 | 50,585.00 | -0.43% | 4 |
| Jul 23, 2026 | 50,880.00 | 50,880.00 | 50,795.00 | 50,805.00 | 50,805.00 | -0.01% | 14 |
| Jul 22, 2026 | 50,945.00 | 50,945.00 | 50,810.00 | 50,810.00 | 50,810.00 | -0.50% | 20 |
| Jul 21, 2026 | 50,985.00 | 51,100.00 | 50,985.00 | 51,065.00 | 51,065.00 | 0.01% | 4 |
| Jul 20, 2026 | 51,000.00 | 51,085.00 | 51,000.00 | 51,060.00 | 51,060.00 | -0.34% | 103 |
| Jul 16, 2026 | 51,115.00 | 51,255.00 | 51,115.00 | 51,235.00 | 51,235.00 | 0.32% | 14 |
| Jul 15, 2026 | 51,120.00 | 51,120.00 | 51,050.00 | 51,070.00 | 51,070.00 | - | 4 |
| Jul 14, 2026 | 51,160.00 | 51,200.00 | 51,070.00 | 51,070.00 | 51,070.00 | -0.63% | 215 |