Samsung KODEX Cd Rate Active ETF(Synth) (KRX:459580)
South Korea · Delayed Price · Currency is KRW 1,075,865
+100 (0.01%)
At close: Oct 27, 2026
KRX:459580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,075,860.00 | 1,075,865.00 | 1,075,860.00 | 1,075,865.00 | 1,075,865.00 | 0.01% | 820,000 |
| Oct 26, 2026 | 1,075,760.00 | 1,075,765.00 | 1,075,760.00 | 1,075,765.00 | 1,075,765.00 | 0.01% | 1,004,692 |
| Oct 23, 2026 | 1,075,665.00 | 1,075,670.00 | 1,075,665.00 | 1,075,670.00 | 1,075,670.00 | 0.01% | 718,722 |
| Oct 22, 2026 | 1,075,570.00 | 1,075,575.00 | 1,075,570.00 | 1,075,575.00 | 1,075,575.00 | 0.03% | 805,558 |
| Oct 21, 2026 | 1,075,280.00 | 1,075,285.00 | 1,075,280.00 | 1,075,285.00 | 1,075,285.00 | 0.01% | 669,204 |
| Oct 20, 2026 | 1,075,185.00 | 1,075,190.00 | 1,075,185.00 | 1,075,190.00 | 1,075,190.00 | 0.01% | 691,779 |
| Oct 19, 2026 | 1,075,090.00 | 1,075,095.00 | 1,075,090.00 | 1,075,095.00 | 1,075,095.00 | 0.01% | 723,147 |
| Oct 16, 2026 | 1,074,995.00 | 1,075,000.00 | 1,074,995.00 | 1,075,000.00 | 1,075,000.00 | 0.01% | 777,114 |
| Oct 15, 2026 | 1,074,905.00 | 1,074,910.00 | 1,074,905.00 | 1,074,910.00 | 1,074,910.00 | 0.03% | 1,035,851 |
| Oct 14, 2026 | 1,074,615.00 | 1,074,620.00 | 1,074,615.00 | 1,074,620.00 | 1,074,620.00 | 0.01% | 706,122 |
| Oct 13, 2026 | 1,074,525.00 | 1,074,530.00 | 1,074,515.00 | 1,074,525.00 | 1,074,525.00 | 0.01% | 1,149,102 |
| Oct 12, 2026 | 1,074,430.00 | 1,074,435.00 | 1,074,430.00 | 1,074,435.00 | 1,074,435.00 | 0.01% | 1,127,887 |
| Oct 8, 2026 | 1,074,335.00 | 1,074,340.00 | 1,074,335.00 | 1,074,340.00 | 1,074,340.00 | 0.01% | 1,086,750 |
| Oct 7, 2026 | 1,074,235.00 | 1,074,240.00 | 1,074,235.00 | 1,074,240.00 | 1,074,240.00 | 0.04% | 917,965 |
| Oct 6, 2026 | 1,073,855.00 | 1,073,860.00 | 1,073,855.00 | 1,073,860.00 | 1,073,860.00 | 0.01% | 943,101 |
| Oct 2, 2026 | 1,073,760.00 | 1,073,765.00 | 1,073,760.00 | 1,073,765.00 | 1,073,765.00 | 0.01% | 1,073,704 |
| Oct 1, 2026 | 1,073,675.00 | 1,073,680.00 | 1,073,675.00 | 1,073,675.00 | 1,073,675.00 | 0.03% | 925,557 |
| Sep 30, 2026 | 1,073,295.00 | 1,073,300.00 | 1,073,295.00 | 1,073,300.00 | 1,073,300.00 | 0.01% | 862,398 |
| Sep 29, 2026 | 1,073,205.00 | 1,073,205.00 | 1,073,200.00 | 1,073,205.00 | 1,073,205.00 | 0.01% | 1,022,098 |
| Sep 28, 2026 | 1,075,885.00 | 1,075,890.00 | 1,075,885.00 | 1,075,890.00 | 1,073,112.00 | 0.01% | 871,633 |
| Sep 23, 2026 | 1,075,790.00 | 1,075,795.00 | 1,075,790.00 | 1,075,795.00 | 1,073,017.25 | 0.01% | 503,244 |
| Sep 22, 2026 | 1,075,700.00 | 1,075,705.00 | 1,075,700.00 | 1,075,705.00 | 1,072,927.48 | 0.03% | 826,037 |
| Sep 21, 2026 | 1,075,325.00 | 1,075,330.00 | 1,075,325.00 | 1,075,330.00 | 1,072,553.45 | 0.01% | 833,715 |
| Sep 18, 2026 | 1,075,230.00 | 1,075,235.00 | 1,075,230.00 | 1,075,235.00 | 1,072,458.69 | 0.01% | 952,803 |
| Sep 17, 2026 | 1,075,135.00 | 1,075,140.00 | 1,075,135.00 | 1,075,140.00 | 1,072,363.94 | 0.03% | 776,064 |
| Sep 16, 2026 | 1,074,850.00 | 1,074,855.00 | 1,074,850.00 | 1,074,855.00 | 1,072,079.67 | 0.01% | 762,324 |
| Sep 15, 2026 | 1,074,755.00 | 1,074,760.00 | 1,074,755.00 | 1,074,760.00 | 1,071,984.92 | 0.01% | 664,401 |
| Sep 14, 2026 | 1,074,665.00 | 1,074,670.00 | 1,074,665.00 | 1,074,670.00 | 1,071,895.15 | 0.01% | 764,630 |
| Sep 11, 2026 | 1,074,575.00 | 1,074,580.00 | 1,074,575.00 | 1,074,580.00 | 1,071,805.38 | 0.01% | 710,451 |
| Sep 10, 2026 | 1,074,485.00 | 1,074,490.00 | 1,074,485.00 | 1,074,490.00 | 1,071,715.61 | 0.03% | 724,147 |
| Sep 9, 2026 | 1,074,205.00 | 1,074,210.00 | 1,074,205.00 | 1,074,210.00 | 1,071,436.34 | 0.01% | 778,152 |
| Sep 8, 2026 | 1,074,115.00 | 1,074,120.00 | 1,074,115.00 | 1,074,120.00 | 1,071,346.57 | 0.01% | 740,426 |
| Sep 7, 2026 | 1,074,025.00 | 1,074,030.00 | 1,074,025.00 | 1,074,030.00 | 1,071,256.80 | 0.01% | 694,286 |
| Sep 4, 2026 | 1,073,935.00 | 1,073,940.00 | 1,073,935.00 | 1,073,940.00 | 1,071,167.03 | 0.01% | 512,972 |
| Sep 3, 2026 | 1,073,845.00 | 1,073,850.00 | 1,073,845.00 | 1,073,850.00 | 1,071,077.27 | 0.03% | 697,347 |
| Sep 2, 2026 | 1,073,565.00 | 1,073,570.00 | 1,073,565.00 | 1,073,570.00 | 1,070,797.99 | 0.01% | 568,344 |
| Sep 1, 2026 | 1,073,475.00 | 1,073,480.00 | 1,073,475.00 | 1,073,480.00 | 1,070,708.22 | 0.01% | 430,531 |
| Aug 31, 2026 | 1,073,385.00 | 1,073,390.00 | 1,073,385.00 | 1,073,390.00 | 1,070,618.46 | 0.01% | 429,324 |
| Aug 28, 2026 | 1,073,300.00 | 1,073,300.00 | 1,073,295.00 | 1,073,300.00 | 1,070,528.69 | 0.01% | 423,516 |
| Aug 27, 2026 | 1,075,960.00 | 1,075,965.00 | 1,075,960.00 | 1,075,965.00 | 1,070,435.93 | 0.02% | 427,661 |
| Aug 26, 2026 | 1,075,695.00 | 1,075,700.00 | 1,075,695.00 | 1,075,700.00 | 1,070,172.29 | 0.01% | 429,917 |
| Aug 25, 2026 | 1,075,615.00 | 1,075,620.00 | 1,075,615.00 | 1,075,620.00 | 1,070,092.70 | 0.01% | 456,506 |
| Aug 24, 2026 | 1,075,535.00 | 1,075,535.00 | 1,075,530.00 | 1,075,535.00 | 1,070,008.14 | 0.01% | 479,222 |
| Aug 21, 2026 | 1,075,445.00 | 1,075,450.00 | 1,075,445.00 | 1,075,450.00 | 1,069,923.57 | 0.01% | 432,323 |
| Aug 20, 2026 | 1,075,365.00 | 1,075,370.00 | 1,075,365.00 | 1,075,365.00 | 1,069,839.01 | 0.02% | 426,348 |
| Aug 19, 2026 | 1,075,110.00 | 1,075,115.00 | 1,075,110.00 | 1,075,115.00 | 1,069,590.30 | 0.01% | 477,769 |
| Aug 18, 2026 | 1,075,025.00 | 1,075,030.00 | 1,075,025.00 | 1,075,030.00 | 1,069,505.73 | 0.01% | 462,629 |
| Aug 14, 2026 | 1,074,945.00 | 1,074,950.00 | 1,074,945.00 | 1,074,950.00 | 1,069,426.14 | 0.01% | 428,723 |
| Aug 13, 2026 | 1,074,865.00 | 1,074,870.00 | 1,074,865.00 | 1,074,865.00 | 1,069,341.58 | 0.03% | 438,405 |
| Aug 12, 2026 | 1,074,520.00 | 1,074,525.00 | 1,074,520.00 | 1,074,525.00 | 1,069,003.33 | 0.01% | 410,931 |