KB RISE CD Rate Active(SYNTH) ETF (KOSDAQ:477080)
South Korea · Delayed Price · Currency is KRW 107,710
+25 (0.02%)
At close: Sep 23, 2026
KOSDAQ:477080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 107,680.00 | 107,690.00 | 107,680.00 | 107,685.00 | 107,685.00 | 0.04% | 5,377 |
| Sep 21, 2026 | 107,640.00 | 107,645.00 | 107,635.00 | 107,640.00 | 107,640.00 | - | 7,690 |
| Sep 18, 2026 | 107,630.00 | 107,640.00 | 107,630.00 | 107,635.00 | 107,635.00 | 0.01% | 8,555 |
| Sep 17, 2026 | 107,620.00 | 107,620.00 | 107,615.00 | 107,620.00 | 107,620.00 | 0.03% | 8,799 |
| Sep 16, 2026 | 107,590.00 | 107,590.00 | 107,585.00 | 107,585.00 | 107,585.00 | 0.01% | 7,364 |
| Sep 15, 2026 | 107,580.00 | 107,585.00 | 107,575.00 | 107,575.00 | 107,575.00 | - | 5,563 |
| Sep 14, 2026 | 107,570.00 | 107,577.00 | 107,570.00 | 107,570.00 | 107,570.00 | - | 13,945 |
| Sep 11, 2026 | 107,555.00 | 107,570.00 | 107,555.00 | 107,565.00 | 107,565.00 | - | 14,028 |
| Sep 10, 2026 | 107,560.00 | 107,560.00 | 107,555.00 | 107,560.00 | 107,560.00 | 0.03% | 4,510 |
| Sep 9, 2026 | 107,535.00 | 107,535.00 | 107,520.00 | 107,525.00 | 107,525.00 | - | 9,501 |
| Sep 8, 2026 | 107,515.00 | 107,525.00 | 107,515.00 | 107,520.00 | 107,520.00 | 0.01% | 8,058 |
| Sep 7, 2026 | 107,515.00 | 107,515.00 | 107,505.00 | 107,505.00 | 107,505.00 | - | 15,225 |
| Sep 4, 2026 | 107,505.00 | 107,510.00 | 107,505.00 | 107,505.00 | 107,505.00 | 0.01% | 4,298 |
| Sep 3, 2026 | 107,490.00 | 107,500.00 | 107,490.00 | 107,495.00 | 107,495.00 | 0.03% | 6,657 |
| Sep 2, 2026 | 107,465.00 | 107,470.00 | 107,460.00 | 107,465.00 | 107,465.00 | 0.01% | 6,196 |
| Sep 1, 2026 | 107,455.00 | 107,460.00 | 107,450.00 | 107,455.00 | 107,455.00 | - | 5,929 |
| Aug 31, 2026 | 107,450.00 | 107,460.00 | 107,445.00 | 107,450.00 | 107,450.00 | - | 18,693 |
| Aug 28, 2026 | 107,435.00 | 107,445.00 | 107,430.00 | 107,445.00 | 107,445.00 | 0.01% | 16,089 |
| Aug 27, 2026 | 107,425.00 | 107,430.00 | 107,425.00 | 107,430.00 | 107,430.00 | 0.02% | 2,266 |
| Aug 26, 2026 | 107,405.00 | 107,405.00 | 107,400.00 | 107,405.00 | 107,405.00 | - | 4,090 |
| Aug 25, 2026 | 107,390.00 | 107,400.00 | 107,390.00 | 107,400.00 | 107,400.00 | 0.01% | 8,840 |
| Aug 24, 2026 | 107,385.00 | 107,390.00 | 107,380.00 | 107,385.00 | 107,385.00 | - | 6,925 |
| Aug 21, 2026 | 107,380.00 | 107,385.00 | 107,375.00 | 107,380.00 | 107,380.00 | 0.01% | 10,022 |
| Aug 20, 2026 | 107,365.00 | 107,370.00 | 107,360.00 | 107,370.00 | 107,370.00 | 0.02% | 4,955 |
| Aug 19, 2026 | 107,340.00 | 107,345.00 | 107,340.00 | 107,345.00 | 107,345.00 | 0.01% | 3,308 |
| Aug 18, 2026 | 107,335.00 | 107,335.00 | 107,330.00 | 107,335.00 | 107,335.00 | - | 6,017 |
| Aug 14, 2026 | 107,320.00 | 107,330.00 | 107,320.00 | 107,330.00 | 107,330.00 | 0.02% | 9,779 |
| Aug 13, 2026 | 107,300.00 | 107,310.00 | 107,300.00 | 107,305.00 | 107,305.00 | 0.02% | 11,648 |
| Aug 12, 2026 | 107,285.00 | 107,290.00 | 107,280.00 | 107,285.00 | 107,285.00 | 0.01% | 2,198 |
| Aug 11, 2026 | 107,275.00 | 107,275.00 | 107,270.00 | 107,275.00 | 107,275.00 | - | 4,895 |
| Aug 10, 2026 | 107,265.00 | 107,270.00 | 107,265.00 | 107,270.00 | 107,270.00 | 0.01% | 4,036 |
| Aug 7, 2026 | 107,250.00 | 107,265.00 | 107,250.00 | 107,260.00 | 107,260.00 | 0.01% | 9,145 |
| Aug 6, 2026 | 107,240.00 | 107,255.00 | 107,240.00 | 107,250.00 | 107,250.00 | 0.02% | 13,799 |
| Aug 5, 2026 | 107,230.00 | 107,230.00 | 107,220.00 | 107,230.00 | 107,230.00 | 0.01% | 8,240 |
| Aug 4, 2026 | 107,215.00 | 107,220.00 | 107,210.00 | 107,220.00 | 107,220.00 | 0.01% | 3,979 |
| Aug 3, 2026 | 107,210.00 | 107,215.00 | 107,205.00 | 107,210.00 | 107,210.00 | - | 2,019 |
| Jul 31, 2026 | 107,200.00 | 107,210.00 | 107,200.00 | 107,210.00 | 107,210.00 | 0.03% | 4,539 |
| Jul 30, 2026 | 107,180.00 | 107,180.00 | 107,170.00 | 107,180.00 | 107,180.00 | 0.02% | 17,498 |
| Jul 29, 2026 | 107,165.00 | 107,170.00 | 107,160.00 | 107,160.00 | 107,160.00 | - | 5,999 |
| Jul 28, 2026 | 107,155.00 | 107,165.00 | 107,152.00 | 107,155.00 | 107,155.00 | 0.01% | 5,406 |
| Jul 27, 2026 | 107,150.00 | 107,150.00 | 107,145.00 | 107,145.00 | 107,145.00 | - | 3,661 |
| Jul 24, 2026 | 107,140.00 | 107,145.00 | 107,140.00 | 107,145.00 | 107,145.00 | 0.01% | 4,603 |
| Jul 23, 2026 | 107,130.00 | 107,135.00 | 107,130.00 | 107,135.00 | 107,135.00 | 0.02% | 2,384 |
| Jul 22, 2026 | 107,105.00 | 107,115.00 | 107,105.00 | 107,110.00 | 107,110.00 | 0.01% | 2,032 |
| Jul 21, 2026 | 107,095.00 | 107,100.00 | 107,095.00 | 107,100.00 | 107,100.00 | - | 1,512 |
| Jul 20, 2026 | 107,090.00 | 107,095.00 | 107,085.00 | 107,095.00 | 107,095.00 | 0.01% | 2,719 |
| Jul 16, 2026 | 107,085.00 | 107,090.00 | 107,085.00 | 107,085.00 | 107,085.00 | 0.01% | 8,804 |
| Jul 15, 2026 | 107,070.00 | 107,080.00 | 107,070.00 | 107,075.00 | 107,075.00 | 0.03% | 10,513 |
| Jul 14, 2026 | 107,035.00 | 107,040.00 | 107,035.00 | 107,040.00 | 107,040.00 | 0.01% | 4,812 |
| Jul 13, 2026 | 107,030.00 | 107,040.00 | 107,025.00 | 107,025.00 | 107,025.00 | - | 10,908 |