RISE US T-Bond Futures(H) (267440.KS) KSC
8,320.00
+35(+0.42%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
8,320.00
+35(+0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8,395 | 8,320 | 8,320 | 8,395 | 8,320 | 357 |
| April 02, 2026 | 8,350 | 8,285 | 8,285 | 8,350 | 8,265 | 166 |
| April 01, 2026 | 8,350 | 8,350 | 8,350 | 8,360 | 8,320 | 1,197 |
| March 31, 2026 | 8,325 | 8,315 | 8,315 | 8,325 | 8,275 | 388 |
| March 30, 2026 | 8,265 | 8,255 | 8,255 | 8,285 | 8,230 | 1,940 |
| March 27, 2026 | 8,290 | 8,225 | 8,225 | 8,290 | 8,225 | 1,319 |
| March 26, 2026 | 8,325 | 8,300 | 8,300 | 8,325 | 8,300 | 708 |
| March 25, 2026 | 8,315 | 8,310 | 8,310 | 8,315 | 8,310 | 3,847 |
| March 24, 2026 | 8,310 | 8,230 | 8,230 | 8,310 | 8,225 | 567 |
| March 23, 2026 | 8,235 | 8,185 | 8,185 | 8,245 | 8,180 | 9,057 |
| March 20, 2026 | 8,405 | 8,390 | 8,390 | 8,405 | 8,360 | 1,034 |
| March 19, 2026 | 8,365 | 8,360 | 8,360 | 8,365 | 8,335 | 1,432 |
| March 18, 2026 | 8,385 | 8,420 | 8,420 | 8,425 | 8,385 | 622 |
| March 17, 2026 | 8,360 | 8,380 | 8,380 | 8,390 | 8,355 | 715 |
| March 16, 2026 | 8,350 | 8,340 | 8,340 | 8,370 | 8,330 | 940 |
| March 13, 2026 | 8,355 | 8,330 | 8,330 | 8,370 | 8,330 | 3,067 |
| March 12, 2026 | 8,375 | 8,355 | 8,355 | 8,390 | 8,350 | 1,940 |
| March 11, 2026 | 8,485 | 8,485 | 8,485 | 8,500 | 8,455 | 2,711 |
| March 10, 2026 | 8,515 | 8,540 | 8,540 | 8,550 | 8,515 | 1,018 |
| March 09, 2026 | 8,465 | 8,435 | 8,435 | 8,465 | 8,410 | 5,458 |
| March 06, 2026 | 8,505 | 8,500 | 8,500 | 8,520 | 8,490 | 836 |
| March 05, 2026 | 8,540 | 8,505 | 8,505 | 8,545 | 8,505 | 1,043 |
| March 04, 2026 | 8,575 | 8,560 | 8,560 | 8,600 | 8,555 | 7,211 |
| March 03, 2026 | 8,595 | 8,570 | 8,570 | 8,615 | 8,565 | 5,230 |
| February 27, 2026 | 8,630 | 8,625 | 8,625 | 8,640 | 8,620 | 7,222 |
| February 26, 2026 | 8,590 | 8,585 | 8,585 | 8,600 | 8,580 | 5,186 |
| February 25, 2026 | 8,575 | 8,590 | 8,590 | 8,605 | 8,570 | 3,663 |
| February 24, 2026 | 8,585 | 8,575 | 8,575 | 8,610 | 8,560 | 3,644 |
| February 23, 2026 | 8,555 | 8,580 | 8,580 | 8,585 | 8,540 | 1,901 |
| February 20, 2026 | 8,555 | 8,555 | 0 | 8,580 | 8,555 | 3,210 |
| February 19, 2026 | 8,545 | 8,530 | 0 | 8,585 | 8,530 | 2,166 |
| February 13, 2026 | 8,540 | 8,540 | 0 | 8,550 | 8,525 | 1,679 |
| February 12, 2026 | 8,480 | 8,485 | 0 | 8,485 | 8,460 | 1,024 |
| February 11, 2026 | 8,480 | 8,490 | 0 | 8,500 | 8,480 | 2,615 |
| February 10, 2026 | 8,410 | 8,455 | 0 | 8,455 | 8,410 | 1,619 |
| February 09, 2026 | 8,420 | 8,400 | 0 | 8,420 | 8,390 | 2,052 |
| February 06, 2026 | 8,440 | 8,445 | 0 | 8,470 | 8,420 | 2,520 |
| February 05, 2026 | 8,340 | 8,345 | 0 | 8,380 | 8,330 | 9,273 |
| February 04, 2026 | 8,350 | 8,340 | 0 | 8,375 | 8,335 | 4,534 |
| February 03, 2026 | 8,370 | 8,340 | 0 | 8,370 | 8,340 | 1,428 |
| February 02, 2026 | 8,365 | 8,420 | 0 | 8,420 | 8,360 | 2,710 |
| January 30, 2026 | 8,375 | 8,335 | 0 | 8,390 | 8,335 | 3,114 |
| January 29, 2026 | 8,390 | 8,360 | 0 | 8,410 | 8,360 | 5,214 |
| January 28, 2026 | 8,415 | 8,390 | 0 | 8,420 | 8,385 | 3,779 |
| January 27, 2026 | 8,425 | 8,455 | 0 | 8,455 | 8,422 | 2,128 |
| January 26, 2026 | 8,435 | 8,420 | 0 | 8,460 | 8,415 | 10,815 |
| January 23, 2026 | 8,405 | 8,410 | 0 | 8,425 | 8,405 | 14,480 |
| January 22, 2026 | 8,395 | 8,390 | 0 | 8,400 | 8,385 | 1,807 |
| January 21, 2026 | 8,350 | 8,350 | 0 | 8,360 | 8,335 | 4,810 |
| January 20, 2026 | 8,380 | 8,370 | 0 | 8,400 | 8,370 | 4,092 |
| January 19, 2026 | 8,430 | 8,405 | 0 | 8,430 | 8,400 | 2,847 |
| January 16, 2026 | 8,485 | 8,475 | 0 | 8,485 | 8,475 | 1,050 |
| January 15, 2026 | 8,455 | 8,495 | 0 | 8,500 | 8,455 | 1,013 |
| January 14, 2026 | 8,450 | 8,455 | 0 | 8,455 | 8,440 | 1,059 |
| January 13, 2026 | 8,455 | 8,435 | 0 | 8,465 | 8,435 | 11,260 |
| January 12, 2026 | 8,445 | 8,430 | 0 | 8,470 | 8,430 | 3,277 |
| January 09, 2026 | 8,445 | 8,427 | 0 | 8,450 | 8,427 | 463 |
| January 08, 2026 | 8,450 | 8,460 | 0 | 8,460 | 8,450 | 1,823 |
| January 07, 2026 | 8,410 | 8,425 | 0 | 8,425 | 8,410 | 1,223 |
| January 06, 2026 | 8,410 | 8,395 | 0 | 8,420 | 8,390 | 3,700 |