Stock listing
KRX:0229F0 DB Mighty Biopharma Focus Active ETF 주가
Follow DB Mighty Biopharma Focus Active ETF into a list and get an email when it puts out news.
Share price · KRX:0229F0
₩6,905.00 KRW -295.00 (-4.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩6,790.00 – ₩7,000.00 KRWOct 30, 2026
- Volume
- 23 sharesOct 30, 2026
- Traded on an average day
- ₩158.7M KRWMedian day 2,666 shares · last 3 months, Sep 1, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Sep 1, 2026 – Oct 30, 2026 · KRX:0229F0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,905.00 | -295.00 | -4.1% | ₩7,000.00 | ₩7,000.00 | ₩6,790.00 | 23 | |
| ₩7,200.00 | -170.00 | -2.3% | ₩7,280.00 | ₩7,280.00 | ₩7,095.00 | 305 | |
| ₩7,370.00 | +80.00 | +1.1% | ₩7,405.00 | ₩7,500.00 | ₩7,300.00 | 635 | |
| ₩7,290.00 | -225.00 | -3.0% | ₩7,525.00 | ₩7,640.00 | ₩7,265.00 | 893 | |
| ₩7,515.00 | -270.00 | -3.5% | ₩7,665.00 | ₩7,665.00 | ₩7,515.00 | 364 | |
| ₩7,785.00 | -75.00 | -1.0% | ₩7,680.00 | ₩7,835.00 | ₩7,605.00 | 4,117 | |
| ₩7,860.00 | -230.00 | -2.8% | ₩8,010.00 | ₩8,060.00 | ₩7,835.00 | 1,680 | |
| ₩8,090.00 | +340.00 | +4.4% | ₩7,960.00 | ₩8,140.00 | ₩7,960.00 | 5,367 | |
| ₩7,750.00 | +15.00 | +0.2% | ₩7,780.00 | ₩7,855.00 | ₩7,555.00 | 8,294 | |
| ₩7,735.00 | +205.00 | +2.7% | ₩7,480.00 | ₩7,735.00 | ₩7,480.00 | 30 | |
| ₩7,530.00 | +485.00 | +6.9% | ₩7,195.00 | ₩7,635.00 | ₩7,095.00 | 353 | |
| ₩7,045.00 | -390.00 | -5.2% | ₩7,125.00 | ₩7,200.00 | ₩6,950.00 | 247 | |
| ₩7,435.00 | +45.00 | +0.6% | ₩7,390.00 | ₩7,585.00 | ₩7,300.00 | 646 | |
| ₩7,390.00 | -495.00 | -6.3% | ₩7,635.00 | ₩7,635.00 | ₩7,200.00 | 596 | |
| ₩7,885.00 | -535.00 | -6.4% | ₩8,355.00 | ₩8,380.00 | ₩7,850.00 | 8,337 | |
| ₩8,420.00 | -415.00 | -4.7% | ₩8,515.00 | ₩8,515.00 | ₩8,325.00 | 5,171 | |
| ₩8,835.00 | -140.00 | -1.6% | ₩9,065.00 | ₩9,065.00 | ₩8,785.00 | 13,197 | |
| ₩8,975.00 | +315.00 | +3.6% | ₩8,780.00 | ₩9,045.00 | ₩8,725.00 | 5,552 | |
| ₩8,660.00 | -170.00 | -1.9% | ₩8,800.00 | ₩8,910.00 | ₩8,555.00 | 4,334 | |
| ₩8,830.00 | +880.00 | +11.1% | ₩7,915.00 | ₩8,855.00 | ₩7,915.00 | 19,008 | |
| ₩7,950.00 | +50.00 | +0.6% | ₩8,050.00 | ₩8,050.00 | ₩7,950.00 | 428 | |
| ₩7,900.00 | -150.00 | -1.9% | ₩7,900.00 | ₩7,900.00 | ₩7,745.00 | 861 | |
| ₩8,050.00 | +45.00 | +0.6% | ₩8,125.00 | ₩8,200.00 | ₩8,045.00 | 1,174 | |
| ₩8,005.00 | +55.00 | +0.7% | ₩8,100.00 | ₩8,125.00 | ₩7,925.00 | 1,249 | |
| ₩7,950.00 | -190.00 | -2.3% | ₩8,085.00 | ₩8,090.00 | ₩7,915.00 | 8,687 | |
| ₩8,140.00 | -125.00 | -1.5% | ₩8,170.00 | ₩8,190.00 | ₩8,070.00 | 3,207 | |
| ₩8,265.00 | -395.00 | -4.6% | ₩8,375.00 | ₩8,375.00 | ₩8,265.00 | 1,048 | |
| ₩8,660.00 | +200.00 | +2.4% | ₩8,730.00 | ₩8,730.00 | ₩8,600.00 | 3,018 | |
| ₩8,460.00 | -160.00 | -1.9% | ₩8,510.00 | ₩8,510.00 | ₩8,250.00 | 1,371 | |
| ₩8,620.00 | +120.00 | +1.4% | ₩8,575.00 | ₩8,880.00 | ₩8,555.00 | 1,632 | |
| ₩8,500.00 | -205.00 | -2.4% | ₩8,455.00 | ₩8,530.00 | ₩8,350.00 | 114 | |
| ₩8,705.00 | -220.00 | -2.5% | ₩8,685.00 | ₩8,705.00 | ₩8,540.00 | 2,313 | |
| ₩8,925.00 | +5.00 | +0.1% | ₩8,670.00 | ₩8,925.00 | ₩8,460.00 | 3,138 | |
| ₩8,920.00 | -10.00 | -0.1% | ₩8,915.00 | ₩8,960.00 | ₩8,815.00 | 3,134 | |
| ₩8,930.00 | -245.00 | -2.7% | ₩9,135.00 | ₩9,135.00 | ₩8,930.00 | 4,572 | |
| ₩9,175.00 | -5.00 | -0.1% | ₩9,005.00 | ₩9,260.00 | ₩9,005.00 | 9,869 | |
| ₩9,180.00 | +465.00 | +5.3% | ₩8,920.00 | ₩9,225.00 | ₩8,775.00 | 97,337 | |
| ₩8,715.00 | -490.00 | -5.3% | ₩9,325.00 | ₩9,325.00 | ₩8,700.00 | 79,497 | |
| ₩9,205.00 | -190.00 | -2.0% | ₩9,215.00 | ₩9,600.00 | ₩9,075.00 | 206,154 | |
| ₩9,395.00 | — | — | ₩9,600.00 | ₩9,605.00 | ₩9,250.00 | 192,211 |
- Ticker
- KRX:0229F0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
DB Mighty Biopharma Focus Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about DB Mighty Biopharma Focus Active ETF.