KB RISE CD Rate Active(SYNTH) ETF (KOSDAQ:477080)
South Korea · Delayed Price · Currency is KRW 106,230
+30 (0.03%)
At close: Apr 2, 2026
KOSDAQ:477080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 106,225.00 | 106,230.00 | 106,225.00 | 106,230.00 | 106,230.00 | 0.03% | 6,656 |
| Apr 1, 2026 | 106,195.00 | 106,215.00 | 106,195.00 | 106,200.00 | 106,200.00 | - | 5,584 |
| Mar 31, 2026 | 106,190.00 | 106,195.00 | 106,185.00 | 106,195.00 | 106,195.00 | - | 12,316 |
| Mar 30, 2026 | 106,185.00 | 106,190.00 | 106,180.00 | 106,190.00 | 106,190.00 | - | 6,842 |
| Mar 27, 2026 | 106,180.00 | 106,185.00 | 106,180.00 | 106,185.00 | 106,185.00 | 0.02% | 6,561 |
| Mar 26, 2026 | 106,170.00 | 106,175.00 | 106,165.00 | 106,165.00 | 106,165.00 | 0.01% | 2,340 |
| Mar 25, 2026 | 106,145.00 | 106,152.00 | 106,145.00 | 106,150.00 | 106,150.00 | 0.01% | 5,083 |
| Mar 24, 2026 | 106,135.00 | 106,145.00 | 106,130.00 | 106,140.00 | 106,140.00 | 0.01% | 5,829 |
| Mar 23, 2026 | 106,130.00 | 106,130.00 | 106,125.00 | 106,125.00 | 106,125.00 | - | 9,589 |
| Mar 20, 2026 | 106,120.00 | 106,125.00 | 106,120.00 | 106,125.00 | 106,125.00 | 0.01% | 4,883 |
| Mar 19, 2026 | 106,110.00 | 106,125.00 | 106,110.00 | 106,110.00 | 106,110.00 | 0.02% | 8,935 |
| Mar 18, 2026 | 106,085.00 | 106,095.00 | 106,085.00 | 106,090.00 | 106,090.00 | 0.01% | 4,798 |
| Mar 17, 2026 | 106,085.00 | 106,085.00 | 106,080.00 | 106,080.00 | 106,080.00 | 0.01% | 3,657 |
| Mar 16, 2026 | 106,070.00 | 106,080.00 | 106,070.00 | 106,070.00 | 106,070.00 | - | 4,005 |
| Mar 13, 2026 | 106,065.00 | 106,070.00 | 106,065.00 | 106,070.00 | 106,070.00 | 0.01% | 5,056 |
| Mar 12, 2026 | 106,055.00 | 106,060.00 | 106,055.00 | 106,060.00 | 106,060.00 | 0.02% | 4,772 |
| Mar 11, 2026 | 106,030.00 | 106,035.00 | 106,025.00 | 106,035.00 | 106,035.00 | - | 5,589 |
| Mar 10, 2026 | 106,020.00 | 106,035.00 | 106,020.00 | 106,030.00 | 106,030.00 | 0.01% | 9,796 |
| Mar 9, 2026 | 106,025.00 | 106,025.00 | 106,010.00 | 106,020.00 | 106,020.00 | - | 7,659 |
| Mar 6, 2026 | 106,010.00 | 106,015.00 | 106,010.00 | 106,015.00 | 106,015.00 | 0.01% | 4,641 |
| Mar 5, 2026 | 106,000.00 | 106,005.00 | 105,995.00 | 106,005.00 | 106,005.00 | 0.03% | 7,534 |
| Mar 4, 2026 | 105,975.00 | 105,985.00 | 105,975.00 | 105,975.00 | 105,975.00 | - | 14,452 |
| Mar 3, 2026 | 105,970.00 | 105,980.00 | 105,970.00 | 105,975.00 | 105,975.00 | - | 20,226 |
| Feb 27, 2026 | 105,960.00 | 105,975.00 | 105,960.00 | 105,970.00 | 105,970.00 | 0.02% | 6,708 |
| Feb 26, 2026 | 105,940.00 | 105,950.00 | 105,940.00 | 105,945.00 | 105,945.00 | 0.02% | 4,778 |
| Feb 25, 2026 | 105,925.00 | 105,925.00 | 105,920.00 | 105,920.00 | 105,920.00 | - | 6,227 |
| Feb 24, 2026 | 105,910.00 | 105,920.00 | 105,910.00 | 105,920.00 | 105,920.00 | 0.01% | 7,611 |
| Feb 23, 2026 | 105,905.00 | 105,910.00 | 105,900.00 | 105,905.00 | 105,905.00 | - | 6,147 |
| Feb 20, 2026 | 105,900.00 | 105,905.00 | 105,900.00 | 105,900.00 | 105,900.00 | 0.01% | 5,344 |
| Feb 19, 2026 | 105,885.00 | 105,895.00 | 105,885.00 | 105,890.00 | 105,890.00 | 0.01% | 7,683 |
| Feb 13, 2026 | 105,870.00 | 105,880.00 | 105,870.00 | 105,875.00 | 105,875.00 | 0.01% | 6,832 |
| Feb 12, 2026 | 105,855.00 | 105,865.00 | 105,855.00 | 105,860.00 | 105,860.00 | 0.04% | 6,195 |
| Feb 11, 2026 | 105,805.00 | 105,815.00 | 105,805.00 | 105,815.00 | 105,815.00 | 0.01% | 6,648 |
| Feb 10, 2026 | 105,800.00 | 105,805.00 | 105,795.00 | 105,800.00 | 105,800.00 | - | 6,569 |
| Feb 9, 2026 | 105,790.00 | 105,800.00 | 105,790.00 | 105,795.00 | 105,795.00 | - | 6,342 |
| Feb 6, 2026 | 105,785.00 | 105,795.00 | 105,785.00 | 105,795.00 | 105,795.00 | 0.01% | 12,717 |
| Feb 5, 2026 | 105,775.00 | 105,780.00 | 105,770.00 | 105,780.00 | 105,780.00 | 0.02% | 6,246 |
| Feb 4, 2026 | 105,755.00 | 105,765.00 | 105,755.00 | 105,760.00 | 105,760.00 | 0.01% | 7,508 |
| Feb 3, 2026 | 105,745.00 | 105,750.00 | 105,740.00 | 105,750.00 | 105,750.00 | 0.01% | 8,473 |
| Feb 2, 2026 | 105,735.00 | 105,740.00 | 105,735.00 | 105,740.00 | 105,740.00 | - | 6,861 |
| Jan 30, 2026 | 105,730.00 | 105,740.00 | 105,730.00 | 105,740.00 | 105,740.00 | 0.01% | 8,951 |
| Jan 29, 2026 | 105,720.00 | 105,725.00 | 105,715.00 | 105,725.00 | 105,725.00 | 0.02% | 6,254 |
| Jan 28, 2026 | 105,700.00 | 105,705.00 | 105,695.00 | 105,700.00 | 105,700.00 | - | 7,616 |
| Jan 27, 2026 | 105,690.00 | 105,697.00 | 105,685.00 | 105,695.00 | 105,695.00 | - | 9,072 |
| Jan 26, 2026 | 105,690.00 | 105,690.00 | 105,680.00 | 105,690.00 | 105,690.00 | - | 8,508 |
| Jan 23, 2026 | 105,680.00 | 105,690.00 | 105,680.00 | 105,690.00 | 105,690.00 | 0.01% | 11,309 |
| Jan 22, 2026 | 105,670.00 | 105,680.00 | 105,670.00 | 105,680.00 | 105,680.00 | 0.03% | 6,692 |
| Jan 21, 2026 | 105,645.00 | 105,655.00 | 105,645.00 | 105,650.00 | 105,650.00 | 0.01% | 8,461 |
| Jan 20, 2026 | 105,640.00 | 105,645.00 | 105,635.00 | 105,640.00 | 105,640.00 | - | 6,164 |
| Jan 19, 2026 | 105,640.00 | 105,640.00 | 105,630.00 | 105,635.00 | 105,635.00 | - | 3,766 |