Stock listing
KRX:0162Y0 TIMEFOLIO TIME KOSDAQ Active ETF 주가
Follow TIMEFOLIO TIME KOSDAQ Active ETF into a list and get an email when it puts out news.
Share price · KRX:0162Y0
₩6,035.00 KRW -410.00 (-6.4%)
Close on Oct 30, 2026
- Day range
- ₩5,965.00 – ₩6,300.00 KRWOct 30, 2026
- Volume
- 416,075 sharesOct 30, 2026
- Traded on an average day
- ₩3.44B KRWMedian day 415,973 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0162Y0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,035.00 | -410.00 | -6.4% | ₩6,170.00 | ₩6,300.00 | ₩5,965.00 | 416,075 | |
| ₩6,445.00 | -250.00 | -3.7% | ₩6,650.00 | ₩6,650.00 | ₩6,310.00 | 632,208 | |
| ₩6,695.00 | +315.00 | +4.9% | ₩6,540.00 | ₩6,730.00 | ₩6,540.00 | 576,455 | |
| ₩6,380.00 | +255.00 | +4.2% | ₩6,250.00 | ₩6,520.00 | ₩6,185.00 | 321,664 | |
| ₩6,125.00 | -490.00 | -7.4% | ₩6,500.00 | ₩6,500.00 | ₩6,110.00 | 418,995 | |
| ₩6,615.00 | -65.00 | -1.0% | ₩6,555.00 | ₩6,680.00 | ₩6,325.00 | 371,439 | |
| ₩6,680.00 | -445.00 | -6.2% | ₩7,125.00 | ₩7,125.00 | ₩6,680.00 | 415,870 | |
| ₩7,125.00 | +220.00 | +3.2% | ₩7,105.00 | ₩7,230.00 | ₩7,015.00 | 312,859 | |
| ₩6,905.00 | -425.00 | -5.8% | ₩7,295.00 | ₩7,295.00 | ₩6,850.00 | 427,519 | |
| ₩7,330.00 | +130.00 | +1.8% | ₩6,915.00 | ₩7,330.00 | ₩6,915.00 | 365,218 | |
| ₩7,200.00 | +370.00 | +5.4% | ₩6,990.00 | ₩7,365.00 | ₩6,915.00 | 452,830 | |
| ₩6,830.00 | -905.00 | -11.7% | ₩7,150.00 | ₩7,365.00 | ₩6,665.00 | 622,837 | |
| ₩7,735.00 | -290.00 | -3.6% | ₩8,025.00 | ₩8,075.00 | ₩7,630.00 | 352,365 | |
| ₩8,025.00 | -25.00 | -0.3% | ₩7,835.00 | ₩8,075.00 | ₩7,565.00 | 563,535 | |
| ₩8,050.00 | -525.00 | -6.1% | ₩8,500.00 | ₩8,515.00 | ₩8,040.00 | 433,858 | |
| ₩8,575.00 | +100.00 | +1.2% | ₩8,475.00 | ₩8,700.00 | ₩8,415.00 | 406,176 | |
| ₩8,475.00 | -370.00 | -4.2% | ₩8,820.00 | ₩8,845.00 | ₩8,475.00 | 490,958 | |
| ₩8,845.00 | +270.00 | +3.1% | ₩8,575.00 | ₩8,855.00 | ₩8,575.00 | 499,684 | |
| ₩8,575.00 | -5.00 | -0.1% | ₩8,580.00 | ₩8,740.00 | ₩8,445.00 | 681,312 | |
| ₩8,580.00 | +480.00 | +5.9% | ₩8,130.00 | ₩8,590.00 | ₩8,050.00 | 652,565 | |
| ₩8,100.00 | +100.00 | +1.3% | ₩8,000.00 | ₩8,175.00 | ₩8,000.00 | 354,477 | |
| ₩8,000.00 | +180.00 | +2.3% | ₩7,770.00 | ₩8,000.00 | ₩7,765.00 | 244,537 | |
| ₩7,820.00 | -75.00 | -0.9% | ₩7,895.00 | ₩8,050.00 | ₩7,820.00 | 308,501 | |
| ₩7,895.00 | +165.00 | +2.1% | ₩7,780.00 | ₩7,915.00 | ₩7,775.00 | 315,537 | |
| ₩7,730.00 | +105.00 | +1.4% | ₩7,800.00 | ₩7,865.00 | ₩7,675.00 | 422,513 | |
| ₩7,625.00 | +110.00 | +1.5% | ₩7,515.00 | ₩7,660.00 | ₩7,440.00 | 249,088 | |
| ₩7,515.00 | +55.00 | +0.7% | ₩7,550.00 | ₩7,600.00 | ₩7,485.00 | 201,997 | |
| ₩7,460.00 | +95.00 | +1.3% | ₩7,550.00 | ₩7,550.00 | ₩7,355.00 | 205,456 | |
| ₩7,365.00 | +115.00 | +1.6% | ₩7,200.00 | ₩7,385.00 | ₩7,125.00 | 129,946 | |
| ₩7,250.00 | +35.00 | +0.5% | ₩7,220.00 | ₩7,440.00 | ₩7,130.00 | 154,959 | |
| ₩7,215.00 | -220.00 | -3.0% | ₩7,350.00 | ₩7,350.00 | ₩7,170.00 | 143,731 | |
| ₩7,435.00 | -275.00 | -3.6% | ₩7,470.00 | ₩7,555.00 | ₩7,390.00 | 213,867 | |
| ₩7,710.00 | +105.00 | +1.4% | ₩7,550.00 | ₩7,850.00 | ₩7,405.00 | 773,394 | |
| ₩7,605.00 | +280.00 | +3.8% | ₩7,330.00 | ₩7,625.00 | ₩7,330.00 | 283,173 | |
| ₩7,325.00 | -65.00 | -0.9% | ₩7,500.00 | ₩7,545.00 | ₩7,325.00 | 256,563 | |
| ₩7,390.00 | +145.00 | +2.0% | ₩7,350.00 | ₩7,490.00 | ₩7,320.00 | 208,596 | |
| ₩7,245.00 | +295.00 | +4.2% | ₩6,965.00 | ₩7,265.00 | ₩6,965.00 | 245,879 | |
| ₩6,950.00 | -165.00 | -2.3% | ₩7,190.00 | ₩7,230.00 | ₩6,865.00 | 271,766 | |
| ₩7,115.00 | -155.00 | -2.1% | ₩7,140.00 | ₩7,255.00 | ₩6,975.00 | 249,445 | |
| ₩7,270.00 | -200.00 | -2.7% | ₩7,475.00 | ₩7,520.00 | ₩7,210.00 | 133,140 | |
| ₩7,470.00 | -30.00 | -0.4% | ₩7,390.00 | ₩7,470.00 | ₩7,120.00 | 289,751 | |
| ₩7,500.00 | -65.00 | -0.9% | ₩7,475.00 | ₩7,660.00 | ₩7,460.00 | 215,417 | |
| ₩7,565.00 | +185.00 | +2.5% | ₩7,380.00 | ₩7,600.00 | ₩7,370.00 | 305,313 | |
| ₩7,380.00 | -40.00 | -0.5% | ₩7,390.00 | ₩7,475.00 | ₩7,270.00 | 195,392 | |
| ₩7,420.00 | +220.00 | +3.1% | ₩7,130.00 | ₩7,420.00 | ₩6,865.00 | 379,029 | |
| ₩7,200.00 | +60.00 | +0.8% | ₩7,150.00 | ₩7,350.00 | ₩7,140.00 | 416,250 | |
| ₩7,140.00 | -480.00 | -6.3% | ₩7,500.00 | ₩7,515.00 | ₩7,080.00 | 476,788 | |
| ₩7,620.00 | +175.00 | +2.4% | ₩7,615.00 | ₩7,755.00 | ₩7,530.00 | 338,024 | |
| ₩7,445.00 | -60.00 | -0.8% | ₩7,200.00 | ₩7,680.00 | ₩7,170.00 | 531,902 | |
| ₩7,505.00 | -240.00 | -3.1% | ₩7,785.00 | ₩7,995.00 | ₩7,460.00 | 802,114 | |
| ₩7,745.00 | -55.00 | -0.7% | ₩7,850.00 | ₩7,930.00 | ₩7,420.00 | 613,599 | |
| ₩7,800.00 | +130.00 | +1.7% | ₩7,770.00 | ₩7,865.00 | ₩7,660.00 | 621,649 | |
| ₩7,670.00 | -15.00 | -0.2% | ₩7,685.00 | ₩7,695.00 | ₩7,425.00 | 764,287 | |
| ₩7,685.00 | +55.00 | +0.7% | ₩7,485.00 | ₩7,900.00 | ₩7,430.00 | 1,352,538 | |
| ₩7,630.00 | +600.00 | +8.5% | ₩7,075.00 | ₩7,630.00 | ₩7,060.00 | 1,259,236 | |
| ₩7,030.00 | -45.00 | -0.6% | ₩7,085.00 | ₩7,275.00 | ₩6,790.00 | 446,257 | |
| ₩7,075.00 | -60.00 | -0.8% | ₩7,135.00 | ₩7,210.00 | ₩6,820.00 | 735,989 | |
| ₩7,135.00 | +240.00 | +3.5% | ₩7,160.00 | ₩7,200.00 | ₩6,960.00 | 1,069,831 | |
| ₩6,895.00 | +495.00 | +7.7% | ₩6,605.00 | ₩6,945.00 | ₩6,540.00 | 1,397,423 | |
| ₩6,400.00 | +145.00 | +2.3% | ₩6,200.00 | ₩6,670.00 | ₩6,100.00 | 604,938 | |
| ₩6,255.00 | +935.00 | +17.6% | ₩5,700.00 | ₩6,310.00 | ₩5,450.00 | 869,516 | |
| ₩5,320.00 | -295.00 | -5.3% | ₩5,500.00 | ₩5,720.00 | ₩5,260.00 | 560,820 |
- Ticker
- KRX:0162Y0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
TIMEFOLIO TIME KOSDAQ Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about TIMEFOLIO TIME KOSDAQ Active ETF.