Stock listing
KRX:422420 KB RISE Secondary Cell Active ETF 주가
Follow KB RISE Secondary Cell Active ETF into a list and get an email when it puts out news.
Share price · KRX:422420
₩6,110.00 KRW +475.00 (+8.4%)
Close on Nov 4, 2026
- Day range
- ₩5,465.00 – ₩6,115.00 KRWNov 4, 2026
- Volume
- 609,249 sharesNov 4, 2026
- 52-week range
- ₩4,765.00 – ₩11,565.00 KRWLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ₩1.91B KRWMedian day 195,031 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · KRX:422420 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,110.00 | +475.00 | +8.4% | ₩5,735.00 | ₩6,115.00 | ₩5,465.00 | 609,249 | |
| ₩5,635.00 | -495.00 | -8.1% | ₩6,090.00 | ₩6,090.00 | ₩5,635.00 | 626,813 | |
| ₩6,130.00 | +95.00 | +1.6% | ₩5,915.00 | ₩6,140.00 | ₩5,910.00 | 1,904,927 | |
| ₩6,035.00 | -25.00 | -0.4% | ₩5,980.00 | ₩6,165.00 | ₩5,930.00 | 241,936 | |
| ₩6,060.00 | -260.00 | -4.1% | ₩6,225.00 | ₩6,320.00 | ₩5,975.00 | 334,136 | |
| ₩6,320.00 | +235.00 | +3.9% | ₩6,155.00 | ₩6,320.00 | ₩6,085.00 | 1,878,690 | |
| ₩6,085.00 | +170.00 | +2.9% | ₩6,050.00 | ₩6,205.00 | ₩5,980.00 | 128,425 | |
| ₩5,915.00 | -210.00 | -3.4% | ₩6,015.00 | ₩6,095.00 | ₩5,885.00 | 118,412 | |
| ₩6,125.00 | -230.00 | -3.6% | ₩6,150.00 | ₩6,205.00 | ₩5,940.00 | 197,674 | |
| ₩6,355.00 | -390.00 | -5.8% | ₩6,730.00 | ₩6,730.00 | ₩6,320.00 | 237,894 | |
| ₩6,745.00 | +45.00 | +0.7% | ₩6,750.00 | ₩6,880.00 | ₩6,675.00 | 192,387 | |
| ₩6,700.00 | -390.00 | -5.5% | ₩7,025.00 | ₩7,045.00 | ₩6,645.00 | 253,003 | |
| ₩7,090.00 | +520.00 | +7.9% | ₩6,305.00 | ₩7,090.00 | ₩6,305.00 | 483,378 | |
| ₩6,570.00 | -125.00 | -1.9% | ₩6,765.00 | ₩6,795.00 | ₩6,480.00 | 417,302 | |
| ₩6,695.00 | -495.00 | -6.9% | ₩6,850.00 | ₩6,940.00 | ₩6,530.00 | 752,135 | |
| ₩7,190.00 | +215.00 | +3.1% | ₩7,000.00 | ₩7,325.00 | ₩7,000.00 | 416,285 | |
| ₩6,975.00 | +35.00 | +0.5% | ₩6,775.00 | ₩6,975.00 | ₩6,455.00 | 469,391 | |
| ₩6,940.00 | -360.00 | -4.9% | ₩7,380.00 | ₩7,440.00 | ₩6,925.00 | 264,810 | |
| ₩7,300.00 | +90.00 | +1.2% | ₩7,320.00 | ₩7,445.00 | ₩7,210.00 | 319,129 | |
| ₩7,210.00 | -200.00 | -2.7% | ₩7,370.00 | ₩7,370.00 | ₩7,185.00 | 139,497 | |
| ₩7,410.00 | +330.00 | +4.7% | ₩7,165.00 | ₩7,410.00 | ₩7,080.00 | 344,788 | |
| ₩7,080.00 | +255.00 | +3.7% | ₩6,805.00 | ₩7,080.00 | ₩6,790.00 | 164,105 | |
| ₩6,825.00 | +60.00 | +0.9% | ₩6,700.00 | ₩6,825.00 | ₩6,640.00 | 98,144 | |
| ₩6,765.00 | +145.00 | +2.2% | ₩6,730.00 | ₩6,800.00 | ₩6,675.00 | 92,682 | |
| ₩6,620.00 | -220.00 | -3.2% | ₩6,755.00 | ₩6,755.00 | ₩6,555.00 | 126,347 | |
| ₩6,840.00 | +200.00 | +3.0% | ₩6,640.00 | ₩6,920.00 | ₩6,640.00 | 205,270 | |
| ₩6,640.00 | +20.00 | +0.3% | ₩6,735.00 | ₩6,780.00 | ₩6,595.00 | 60,779 | |
| ₩6,620.00 | -5.00 | -0.1% | ₩6,685.00 | ₩6,715.00 | ₩6,620.00 | 115,825 | |
| ₩6,625.00 | -100.00 | -1.5% | ₩6,785.00 | ₩6,785.00 | ₩6,615.00 | 138,849 | |
| ₩6,725.00 | +30.00 | +0.4% | ₩6,775.00 | ₩6,800.00 | ₩6,685.00 | 116,277 | |
| ₩6,695.00 | -40.00 | -0.6% | ₩6,710.00 | ₩6,755.00 | ₩6,630.00 | 265,487 | |
| ₩6,735.00 | -75.00 | -1.1% | ₩6,725.00 | ₩6,860.00 | ₩6,660.00 | 180,119 | |
| ₩6,810.00 | +210.00 | +3.2% | ₩6,650.00 | ₩6,845.00 | ₩6,590.00 | 200,583 | |
| ₩6,600.00 | -270.00 | -3.9% | ₩6,680.00 | ₩6,750.00 | ₩6,565.00 | 179,370 | |
| ₩6,870.00 | -170.00 | -2.4% | ₩6,830.00 | ₩6,952.00 | ₩6,790.00 | 162,535 | |
| ₩7,040.00 | -85.00 | -1.2% | ₩6,980.00 | ₩7,130.00 | ₩6,850.00 | 313,642 | |
| ₩7,125.00 | +540.00 | +8.2% | ₩6,580.00 | ₩7,125.00 | ₩6,580.00 | 352,711 | |
| ₩6,585.00 | -175.00 | -2.6% | ₩6,835.00 | ₩6,870.00 | ₩6,585.00 | 188,976 | |
| ₩6,760.00 | +35.00 | +0.5% | ₩6,735.00 | ₩6,795.00 | ₩6,685.00 | 139,211 | |
| ₩6,725.00 | +60.00 | +0.9% | ₩6,690.00 | ₩6,840.00 | ₩6,690.00 | 114,811 | |
| ₩6,665.00 | +60.00 | +0.9% | ₩6,760.00 | ₩6,815.00 | ₩6,495.00 | 272,404 | |
| ₩6,605.00 | -360.00 | -5.2% | ₩6,860.00 | ₩6,895.00 | ₩6,600.00 | 269,723 | |
| ₩6,965.00 | -200.00 | -2.8% | ₩7,130.00 | ₩7,285.00 | ₩6,965.00 | 265,291 | |
| ₩7,165.00 | +190.00 | +2.7% | ₩6,910.00 | ₩7,165.00 | ₩6,800.00 | 271,411 | |
| ₩6,975.00 | +55.00 | +0.8% | ₩6,790.00 | ₩7,005.00 | ₩6,790.00 | 190,693 | |
| ₩6,920.00 | +380.00 | +5.8% | ₩6,605.00 | ₩6,940.00 | ₩6,565.00 | 370,862 | |
| ₩6,540.00 | -15.00 | -0.2% | ₩6,510.00 | ₩6,540.00 | ₩6,325.00 | 142,854 | |
| ₩6,555.00 | -45.00 | -0.7% | ₩6,475.00 | ₩6,555.00 | ₩6,260.00 | 107,887 | |
| ₩6,600.00 | +370.00 | +5.9% | ₩6,305.00 | ₩6,645.00 | ₩6,290.00 | 186,914 | |
| ₩6,230.00 | -310.00 | -4.7% | ₩6,415.00 | ₩6,415.00 | ₩6,165.00 | 220,157 | |
| ₩6,540.00 | +40.00 | +0.6% | ₩6,525.00 | ₩6,680.00 | ₩6,485.00 | 139,138 | |
| ₩6,500.00 | -20.00 | -0.3% | ₩6,295.00 | ₩6,580.00 | ₩6,240.00 | 191,955 | |
| ₩6,520.00 | -250.00 | -3.7% | ₩6,745.00 | ₩6,840.00 | ₩6,460.00 | 285,850 | |
| ₩6,770.00 | +185.00 | +2.8% | ₩6,660.00 | ₩6,790.00 | ₩6,520.00 | 170,252 | |
| ₩6,585.00 | +35.00 | +0.5% | ₩6,610.00 | ₩6,705.00 | ₩6,515.00 | 153,845 | |
| ₩6,550.00 | +110.00 | +1.7% | ₩6,495.00 | ₩6,640.00 | ₩6,355.00 | 125,209 | |
| ₩6,440.00 | -200.00 | -3.0% | ₩6,595.00 | ₩6,640.00 | ₩6,395.00 | 172,252 | |
| ₩6,640.00 | +375.00 | +6.0% | ₩6,330.00 | ₩6,650.00 | ₩6,165.00 | 289,744 | |
| ₩6,265.00 | +265.00 | +4.4% | ₩6,255.00 | ₩6,405.00 | ₩5,970.00 | 259,596 | |
| ₩6,000.00 | +55.00 | +0.9% | ₩5,915.00 | ₩6,115.00 | ₩5,820.00 | 159,373 | |
| ₩5,945.00 | +90.00 | +1.5% | ₩5,995.00 | ₩6,000.00 | ₩5,870.00 | 165,031 | |
| ₩5,855.00 | +370.00 | +6.7% | ₩5,600.00 | ₩5,855.00 | ₩5,550.00 | 148,853 |
- Ticker
- KRX:422420
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
KB RISE Secondary Cell Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KB RISE Secondary Cell Active ETF.