Stock listing
KRX:410870 Timefolio Time Kculture Active ETF 주가
Follow Timefolio Time Kculture Active ETF into a list and get an email when it puts out news.
Share price · KRX:410870
₩8,165.00 KRW +30.00 (+0.4%)
Close on Nov 2, 2026
- Day range
- ₩7,935.00 – ₩8,185.00 KRWNov 2, 2026
- Volume
- 24,958 sharesNov 2, 2026
- 52-week range
- ₩7,935.00 – ₩13,240.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩130.5M KRWMedian day 6,511 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:410870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,165.00 | +30.00 | +0.4% | ₩7,935.00 | ₩8,185.00 | ₩7,935.00 | 24,958 | |
| ₩8,135.00 | -95.00 | -1.2% | ₩8,085.00 | ₩8,250.00 | ₩8,030.00 | 10,550 | |
| ₩8,230.00 | -75.00 | -0.9% | ₩8,275.00 | ₩8,275.00 | ₩8,110.00 | 9,520 | |
| ₩8,305.00 | +95.00 | +1.2% | ₩8,150.00 | ₩8,355.00 | ₩8,150.00 | 17,473 | |
| ₩8,210.00 | -75.00 | -0.9% | ₩8,295.00 | ₩8,375.00 | ₩8,155.00 | 13,768 | |
| ₩8,285.00 | -215.00 | -2.5% | ₩8,340.00 | ₩8,495.00 | ₩8,240.00 | 771 | |
| ₩8,500.00 | -155.00 | -1.8% | ₩8,500.00 | ₩8,635.00 | ₩8,500.00 | 1,852 | |
| ₩8,655.00 | -140.00 | -1.6% | ₩8,760.00 | ₩8,835.00 | ₩8,650.00 | 1,185 | |
| ₩8,795.00 | -15.00 | -0.2% | ₩8,835.00 | ₩8,935.00 | ₩8,795.00 | 37,685 | |
| ₩8,810.00 | -150.00 | -1.7% | ₩8,960.00 | ₩9,070.00 | ₩8,772.00 | 4,266 | |
| ₩8,960.00 | +175.00 | +2.0% | ₩8,760.00 | ₩8,980.00 | ₩8,750.00 | 2,141 | |
| ₩8,785.00 | +350.00 | +4.1% | ₩8,280.00 | ₩8,965.00 | ₩8,280.00 | 3,666 | |
| ₩8,435.00 | -45.00 | -0.5% | ₩8,240.00 | ₩8,460.00 | ₩8,240.00 | 15,398 | |
| ₩8,480.00 | +100.00 | +1.2% | ₩8,350.00 | ₩8,640.00 | ₩8,350.00 | 2,171 | |
| ₩8,380.00 | -320.00 | -3.7% | ₩8,440.00 | ₩8,565.00 | ₩8,250.00 | 2,770 | |
| ₩8,700.00 | -205.00 | -2.3% | ₩8,905.00 | ₩8,910.00 | ₩8,650.00 | 7,390 | |
| ₩8,905.00 | -255.00 | -2.8% | ₩9,165.00 | ₩9,165.00 | ₩8,795.00 | 8,454 | |
| ₩9,160.00 | +290.00 | +3.3% | ₩8,930.00 | ₩9,185.00 | ₩8,930.00 | 13,195 | |
| ₩8,870.00 | -25.00 | -0.3% | ₩8,895.00 | ₩9,015.00 | ₩8,835.00 | 3,302 | |
| ₩8,895.00 | -25.00 | -0.3% | ₩8,915.00 | ₩8,980.00 | ₩8,825.00 | 4,260 | |
| ₩8,920.00 | +130.00 | +1.5% | ₩8,770.00 | ₩8,990.00 | ₩8,750.00 | 18,264 | |
| ₩8,790.00 | -185.00 | -2.1% | ₩8,900.00 | ₩8,955.00 | ₩8,780.00 | 7,416 | |
| ₩8,975.00 | +20.00 | +0.2% | ₩8,930.00 | ₩8,975.00 | ₩8,850.00 | 5,175 | |
| ₩8,955.00 | +15.00 | +0.2% | ₩8,905.00 | ₩9,100.00 | ₩8,905.00 | 4,932 | |
| ₩8,940.00 | -60.00 | -0.7% | ₩8,890.00 | ₩9,000.00 | ₩8,890.00 | 4,818 | |
| ₩9,000.00 | -55.00 | -0.6% | ₩9,055.00 | ₩9,075.00 | ₩8,950.00 | 3,612 | |
| ₩9,055.00 | -80.00 | -0.9% | ₩9,080.00 | ₩9,185.00 | ₩9,055.00 | 4,977 | |
| ₩9,135.00 | -115.00 | -1.2% | ₩9,250.00 | ₩9,305.00 | ₩9,130.00 | 8,816 | |
| ₩9,250.00 | -15.00 | -0.2% | ₩9,290.00 | ₩9,435.00 | ₩9,220.00 | 8,393 | |
| ₩9,265.00 | -155.00 | -1.6% | ₩9,335.00 | ₩9,370.00 | ₩9,255.00 | 88,036 | |
| ₩9,420.00 | +60.00 | +0.6% | ₩9,300.00 | ₩9,480.00 | ₩9,300.00 | 468 | |
| ₩9,360.00 | +65.00 | +0.7% | ₩9,155.00 | ₩9,445.00 | ₩9,155.00 | 60,999 | |
| ₩9,295.00 | +95.00 | +1.0% | ₩9,050.00 | ₩9,360.00 | ₩9,050.00 | 8,760 | |
| ₩9,200.00 | -50.00 | -0.5% | ₩9,225.00 | ₩9,250.00 | ₩9,005.00 | 16,873 | |
| ₩9,250.00 | -260.00 | -2.7% | ₩9,415.00 | ₩9,480.00 | ₩9,250.00 | 6,339 | |
| ₩9,510.00 | +20.00 | +0.2% | ₩9,540.00 | ₩9,600.00 | ₩9,455.00 | 70,482 | |
| ₩9,490.00 | -140.00 | -1.5% | ₩9,630.00 | ₩9,690.00 | ₩9,470.00 | 7,886 | |
| ₩9,630.00 | +40.00 | +0.4% | ₩9,590.00 | ₩9,705.00 | ₩9,505.00 | 8,846 | |
| ₩9,590.00 | -155.00 | -1.6% | ₩9,690.00 | ₩9,850.00 | ₩9,415.00 | 5,180 | |
| ₩9,745.00 | -255.00 | -2.5% | ₩9,810.00 | ₩9,955.00 | ₩9,745.00 | 19,086 | |
| ₩10,000.00 | -220.00 | -2.2% | ₩10,000.00 | ₩10,175.00 | ₩9,910.00 | 3,538 | |
| ₩10,220.00 | -145.00 | -1.4% | ₩10,120.00 | ₩10,330.00 | ₩9,975.00 | 3,530 | |
| ₩10,365.00 | +450.00 | +4.5% | ₩9,800.00 | ₩10,365.00 | ₩9,800.00 | 22,762 | |
| ₩9,915.00 | -110.00 | -1.1% | ₩9,870.00 | ₩10,050.00 | ₩9,830.00 | 5,378 | |
| ₩10,025.00 | +145.00 | +1.5% | ₩9,840.00 | ₩10,165.00 | ₩9,840.00 | 19,236 | |
| ₩9,880.00 | +120.00 | +1.2% | ₩9,685.00 | ₩9,880.00 | ₩9,605.00 | 3,142 | |
| ₩9,760.00 | +265.00 | +2.8% | ₩9,435.00 | ₩9,815.00 | ₩9,435.00 | 8,742 | |
| ₩9,495.00 | -195.00 | -2.0% | ₩9,545.00 | ₩9,597.00 | ₩9,420.00 | 2,887 | |
| ₩9,690.00 | +185.00 | +1.9% | ₩9,425.00 | ₩9,745.00 | ₩9,425.00 | 2,142 | |
| ₩9,505.00 | -85.00 | -0.9% | ₩9,370.00 | ₩9,530.00 | ₩9,235.00 | 2,088 | |
| ₩9,590.00 | -255.00 | -2.6% | ₩9,670.00 | ₩9,745.00 | ₩9,435.00 | 6,511 | |
| ₩9,845.00 | 0.00 | 0.0% | ₩9,715.00 | ₩9,980.00 | ₩9,715.00 | 4,125 | |
| ₩9,845.00 | -175.00 | -1.7% | ₩9,940.00 | ₩10,010.00 | ₩9,755.00 | 14,647 | |
| ₩10,020.00 | -230.00 | -2.2% | ₩10,255.00 | ₩10,295.00 | ₩10,010.00 | 5,894 | |
| ₩10,250.00 | -30.00 | -0.3% | ₩10,250.00 | ₩10,420.00 | ₩10,165.00 | 13,847 | |
| ₩10,280.00 | +230.00 | +2.3% | ₩9,900.00 | ₩10,280.00 | ₩9,900.00 | 11,929 | |
| ₩10,050.00 | +60.00 | +0.6% | ₩9,800.00 | ₩10,180.00 | ₩9,800.00 | 2,143 | |
| ₩9,990.00 | +320.00 | +3.3% | ₩9,570.00 | ₩10,085.00 | ₩9,570.00 | 158,064 | |
| ₩9,670.00 | -45.00 | -0.5% | ₩9,585.00 | ₩9,830.00 | ₩9,585.00 | 2,081 | |
| ₩9,715.00 | +485.00 | +5.3% | ₩9,145.00 | ₩9,715.00 | ₩9,145.00 | 3,395 | |
| ₩9,230.00 | +100.00 | +1.1% | ₩8,895.00 | ₩9,395.00 | ₩8,895.00 | 7,643 |
- Ticker
- KRX:410870
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Timefolio Time Kculture Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Timefolio Time Kculture Active ETF.