KB RISE US Treasury Long Bond Futures Leverage ETF (Synth H) (KRX:267490)
South Korea · Delayed Price · Currency is KRW 4,930.00
+20.00 (0.41%)
At close: Sep 23, 2026
KRX:267490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,930.00 | 4,930.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.10% | 8 |
| Sep 21, 2026 | 4,890.00 | 4,915.00 | 4,835.00 | 4,915.00 | 4,915.00 | -0.10% | 15 |
| Sep 18, 2026 | 4,915.00 | 4,925.00 | 4,915.00 | 4,920.00 | 4,920.00 | 1.13% | 8 |
| Sep 17, 2026 | 4,870.00 | 5,000.00 | 4,800.00 | 4,865.00 | 4,865.00 | 0.72% | 3,465 |
| Sep 16, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.63% | 1 |
| Sep 15, 2026 | 4,800.00 | 4,805.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 601 |
| Sep 14, 2026 | 4,875.00 | 4,875.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.13% | 995 |
| Sep 11, 2026 | 4,835.00 | 4,855.00 | 4,825.00 | 4,855.00 | 4,855.00 | -2.02% | 664 |
| Sep 10, 2026 | 4,965.00 | 4,965.00 | 4,900.00 | 4,955.00 | 4,955.00 | -0.90% | 32 |
| Sep 9, 2026 | 4,940.00 | 5,020.00 | 4,920.00 | 5,000.00 | 5,000.00 | -0.20% | 403 |
| Sep 8, 2026 | 4,940.00 | 5,040.00 | 4,940.00 | 5,010.00 | 5,010.00 | - | 18 |
| Sep 7, 2026 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.20% | 27 |
| Sep 4, 2026 | 5,035.00 | 5,035.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.20% | 16 |
| Sep 3, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.01% | 4 |
| Sep 2, 2026 | 4,960.00 | 4,960.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.50% | 35 |
| Sep 1, 2026 | 4,975.00 | 4,990.00 | 4,895.00 | 4,985.00 | 4,985.00 | -0.30% | 3,517 |
| Aug 31, 2026 | 5,045.00 | 5,045.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.48% | 18 |
| Aug 28, 2026 | 5,085.00 | 5,085.00 | 5,000.00 | 5,075.00 | 5,075.00 | -0.39% | 298 |
| Aug 27, 2026 | 5,070.00 | 5,095.00 | 5,010.00 | 5,095.00 | 5,095.00 | -0.10% | 113 |
| Aug 26, 2026 | 5,030.00 | 5,100.00 | 5,025.00 | 5,100.00 | 5,100.00 | 2.00% | 283 |
| Aug 25, 2026 | 5,015.00 | 5,015.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.81% | 241 |
| Aug 24, 2026 | 5,020.00 | 5,020.00 | 4,935.00 | 4,960.00 | 4,960.00 | -0.40% | 123 |
| Aug 21, 2026 | 5,000.00 | 5,000.00 | 4,935.00 | 4,980.00 | 4,980.00 | -1.09% | 1,941 |
| Aug 20, 2026 | 5,020.00 | 5,100.00 | 5,010.00 | 5,035.00 | 5,035.00 | 1.31% | 3,266 |
| Aug 19, 2026 | 4,895.00 | 4,980.00 | 4,895.00 | 4,970.00 | 4,970.00 | 1.02% | 28 |
| Aug 18, 2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,920.00 | 4,920.00 | -2.38% | 2,026 |
| Aug 14, 2026 | 4,975.00 | 5,050.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.80% | 15 |
| Aug 13, 2026 | 4,980.00 | 5,015.00 | 4,955.00 | 5,000.00 | 5,000.00 | -0.10% | 18 |
| Aug 12, 2026 | 5,010.00 | 5,010.00 | 4,945.00 | 5,005.00 | 5,005.00 | 0.70% | 4 |
| Aug 11, 2026 | 4,985.00 | 4,985.00 | 4,905.00 | 4,970.00 | 4,970.00 | -1.68% | 25 |
| Aug 10, 2026 | 4,995.00 | 5,055.00 | 4,995.00 | 5,055.00 | 5,055.00 | 2.02% | 57 |
| Aug 7, 2026 | 4,980.00 | 5,010.00 | 4,935.00 | 4,955.00 | 4,955.00 | -2.75% | 32 |
| Aug 6, 2026 | 5,020.00 | 5,100.00 | 5,020.00 | 5,095.00 | 5,095.00 | 0.49% | 14 |
| Aug 5, 2026 | 5,015.00 | 5,090.00 | 5,010.00 | 5,070.00 | 5,070.00 | 1.81% | 96 |
| Aug 4, 2026 | 4,980.00 | 5,010.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | 11 |
| Aug 3, 2026 | 4,980.00 | 4,990.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.50% | 185 |
| Jul 31, 2026 | 4,940.00 | 5,005.00 | 4,935.00 | 5,005.00 | 5,005.00 | 2.14% | 5,495 |
| Jul 30, 2026 | 5,030.00 | 5,030.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.35% | 2,586 |
| Jul 29, 2026 | 5,120.00 | 5,120.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.29% | 1,115 |
| Jul 28, 2026 | 5,070.00 | 5,110.00 | 5,040.00 | 5,085.00 | 5,085.00 | -0.29% | 543 |
| Jul 27, 2026 | 5,035.00 | 5,125.00 | 5,030.00 | 5,100.00 | 5,100.00 | 2.82% | 35 |
| Jul 24, 2026 | 4,985.00 | 4,985.00 | 4,955.00 | 4,960.00 | 4,960.00 | -1.00% | 37 |
| Jul 23, 2026 | 5,010.00 | 5,040.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.60% | 370 |
| Jul 22, 2026 | 5,045.00 | 5,045.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.69% | 2,606 |
| Jul 21, 2026 | 5,095.00 | 5,125.00 | 5,060.00 | 5,075.00 | 5,075.00 | -0.98% | 899 |
| Jul 20, 2026 | 5,090.00 | 5,150.00 | 5,090.00 | 5,125.00 | 5,125.00 | 0.49% | 293 |
| Jul 16, 2026 | 5,120.00 | 5,120.00 | 5,095.00 | 5,100.00 | 5,100.00 | -0.97% | 2,607 |
| Jul 15, 2026 | 5,190.00 | 5,210.00 | 5,095.00 | 5,150.00 | 5,150.00 | -0.68% | 229 |
| Jul 14, 2026 | 5,070.00 | 5,185.00 | 5,040.00 | 5,185.00 | 5,185.00 | 1.67% | 278 |
| Jul 13, 2026 | 5,110.00 | 5,110.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.78% | 220 |