KB RISE CD Rate Active(SYNTH) ETF (KOSDAQ:477080)
South Korea · Delayed Price · Currency is KRW 105,975
0.00 (0.00%)
At close: Mar 4, 2026
KOSDAQ:477080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 105,625.00 | 105,630.00 | 105,620.00 | 105,630.00 | 105,630.00 | 0.01% | 10,312 |
| Jan 15, 2026 | 105,615.00 | 105,625.00 | 105,615.00 | 105,620.00 | 105,620.00 | 0.02% | 8,664 |
| Jan 14, 2026 | 105,600.00 | 105,600.00 | 105,590.00 | 105,600.00 | 105,600.00 | 0.01% | 6,417 |
| Jan 13, 2026 | 105,590.00 | 105,590.00 | 105,585.00 | 105,590.00 | 105,590.00 | - | 5,033 |
| Jan 12, 2026 | 105,580.00 | 105,585.00 | 105,575.00 | 105,585.00 | 105,585.00 | - | 8,483 |
| Jan 9, 2026 | 105,570.00 | 105,580.00 | 105,570.00 | 105,580.00 | 105,580.00 | 0.02% | 3,029 |
| Jan 8, 2026 | 105,560.00 | 105,565.00 | 105,555.00 | 105,560.00 | 105,560.00 | 0.01% | 9,728 |
| Jan 7, 2026 | 105,535.00 | 105,545.00 | 105,530.00 | 105,545.00 | 105,545.00 | 0.01% | 16,191 |
| Jan 6, 2026 | 105,525.00 | 105,535.00 | 105,525.00 | 105,535.00 | 105,535.00 | - | 3,427 |
| Jan 5, 2026 | 105,525.00 | 105,530.00 | 105,520.00 | 105,530.00 | 105,530.00 | 0.02% | 8,377 |
| Jan 2, 2026 | 105,500.00 | 105,510.00 | 105,500.00 | 105,510.00 | 105,510.00 | 0.01% | 8,768 |
| Dec 30, 2025 | 105,485.00 | 105,510.00 | 105,485.00 | 105,495.00 | 105,495.00 | 0.01% | 23,828 |
| Dec 29, 2025 | 105,465.00 | 105,485.00 | 105,455.00 | 105,485.00 | 105,485.00 | 0.02% | 18,475 |
| Dec 26, 2025 | 105,460.00 | 105,470.00 | 105,460.00 | 105,465.00 | 105,465.00 | 0.02% | 14,410 |
| Dec 24, 2025 | 105,450.00 | 105,455.00 | 105,445.00 | 105,445.00 | 105,445.00 | 0.01% | 3,561 |
| Dec 23, 2025 | 105,420.00 | 105,430.00 | 105,420.00 | 105,430.00 | 105,430.00 | 0.01% | 2,561 |
| Dec 22, 2025 | 105,415.00 | 105,415.00 | 105,405.00 | 105,415.00 | 105,415.00 | - | 7,586 |
| Dec 19, 2025 | 105,405.00 | 105,410.00 | 105,400.00 | 105,410.00 | 105,410.00 | 0.01% | 1,555 |
| Dec 18, 2025 | 105,390.00 | 105,395.00 | 105,385.00 | 105,395.00 | 105,395.00 | 0.03% | 6,427 |
| Dec 17, 2025 | 105,365.00 | 105,370.00 | 105,365.00 | 105,365.00 | 105,365.00 | - | 2,612 |
| Dec 16, 2025 | 105,360.00 | 105,365.00 | 105,355.00 | 105,360.00 | 105,360.00 | 0.01% | 2,787 |