Hana 1Q CD Rate Active (SYNTH) ETF (KRX:491610)
South Korea · Delayed Price · Currency is KRW 105,080
+10 (0.01%)
At close: Sep 23, 2026
KRX:491610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 105,080.00 | 105,080.00 | 105,075.00 | 105,080.00 | - | 0.01% | 1,831 |
| Sep 22, 2026 | 105,070.00 | 105,075.00 | 105,070.00 | 105,070.00 | 105,070.00 | 0.05% | 4,919 |
| Sep 21, 2026 | 105,025.00 | 105,025.00 | 105,020.00 | 105,020.00 | 105,020.00 | 0.01% | 3,333 |
| Sep 18, 2026 | 105,020.00 | 105,025.00 | 105,010.00 | 105,010.00 | 105,010.00 | 0.01% | 11,797 |
| Sep 17, 2026 | 105,000.00 | 105,005.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0.02% | 12,995 |
| Sep 16, 2026 | 104,980.00 | 104,985.00 | 104,980.00 | 104,980.00 | 104,980.00 | - | 6,826 |
| Sep 15, 2026 | 104,975.00 | 104,975.00 | 104,970.00 | 104,975.00 | 104,975.00 | 0.01% | 1,793 |
| Sep 14, 2026 | 104,960.00 | 104,965.00 | 104,960.00 | 104,960.00 | 104,960.00 | 0.01% | 2,111 |
| Sep 11, 2026 | 104,950.00 | 104,955.00 | 104,950.00 | 104,950.00 | 104,950.00 | - | 2,626 |
| Sep 10, 2026 | 104,940.00 | 104,945.00 | 104,940.00 | 104,945.00 | 104,945.00 | 0.02% | 3,037 |
| Sep 9, 2026 | 104,925.00 | 104,930.00 | 104,925.00 | 104,925.00 | 104,925.00 | - | 12,628 |
| Sep 8, 2026 | 104,915.00 | 104,920.00 | 104,915.00 | 104,920.00 | 104,920.00 | 0.01% | 14,447 |
| Sep 7, 2026 | 104,900.00 | 104,910.00 | 104,900.00 | 104,910.00 | 104,910.00 | 0.02% | 13,161 |
| Sep 4, 2026 | 104,885.00 | 104,890.00 | 104,885.00 | 104,890.00 | 104,890.00 | 0.01% | 2,166 |
| Sep 3, 2026 | 104,865.00 | 104,880.00 | 104,865.00 | 104,875.00 | 104,875.00 | 0.01% | 1,886 |
| Sep 2, 2026 | 104,860.00 | 104,865.00 | 104,860.00 | 104,860.00 | 104,860.00 | - | 2,621 |
| Sep 1, 2026 | 104,850.00 | 104,855.00 | 104,850.00 | 104,855.00 | 104,855.00 | 0.01% | 3,709 |
| Aug 31, 2026 | 104,840.00 | 104,845.00 | 104,840.00 | 104,845.00 | 104,845.00 | 0.01% | 3,616 |
| Aug 28, 2026 | 104,830.00 | 104,835.00 | 104,830.00 | 104,830.00 | 104,830.00 | 0.01% | 1,606 |
| Aug 27, 2026 | 104,815.00 | 104,820.00 | 104,815.00 | 104,820.00 | 104,820.00 | 0.02% | 2,788 |
| Aug 26, 2026 | 104,800.00 | 104,800.00 | 104,795.00 | 104,800.00 | 104,800.00 | 0.01% | 5,590 |
| Aug 25, 2026 | 104,790.00 | 104,790.00 | 104,785.00 | 104,785.00 | 104,785.00 | - | 2,613 |
| Aug 24, 2026 | 104,780.00 | 104,785.00 | 104,780.00 | 104,780.00 | 104,780.00 | 0.01% | 3,246 |
| Aug 21, 2026 | 104,770.00 | 104,775.00 | 104,770.00 | 104,770.00 | 104,770.00 | 0.01% | 2,839 |
| Aug 20, 2026 | 104,760.00 | 104,765.00 | 104,760.00 | 104,760.00 | 104,760.00 | 0.02% | 3,128 |
| Aug 19, 2026 | 104,735.00 | 104,740.00 | 104,735.00 | 104,735.00 | 104,735.00 | 0.01% | 3,262 |
| Aug 18, 2026 | 104,725.00 | 104,730.00 | 104,725.00 | 104,725.00 | 104,725.00 | 0.01% | 3,673 |
| Aug 14, 2026 | 104,715.00 | 104,720.00 | 104,710.00 | 104,715.00 | 104,715.00 | 0.01% | 16,721 |
| Aug 13, 2026 | 104,700.00 | 104,705.00 | 104,700.00 | 104,705.00 | 104,705.00 | 0.02% | 4,428 |
| Aug 12, 2026 | 104,680.00 | 104,685.00 | 104,680.00 | 104,680.00 | 104,680.00 | - | 10,168 |
| Aug 11, 2026 | 104,680.00 | 104,680.00 | 104,675.00 | 104,675.00 | 104,675.00 | 0.01% | 1,379 |
| Aug 10, 2026 | 104,665.00 | 104,670.00 | 104,665.00 | 104,667.00 | 104,667.00 | 0.01% | 2,399 |
| Aug 7, 2026 | 104,655.00 | 104,665.00 | 104,655.00 | 104,660.00 | 104,660.00 | 0.01% | 4,512 |
| Aug 6, 2026 | 104,645.00 | 104,650.00 | 104,645.00 | 104,650.00 | 104,650.00 | 0.02% | 2,480 |
| Aug 5, 2026 | 104,620.00 | 104,630.00 | 104,620.00 | 104,625.00 | 104,625.00 | 0.02% | 5,182 |
| Aug 4, 2026 | 104,610.00 | 104,615.00 | 104,605.00 | 104,605.00 | 104,605.00 | - | 14,720 |
| Aug 3, 2026 | 104,605.00 | 104,610.00 | 104,605.00 | 104,605.00 | 104,605.00 | 0.01% | 1,908 |
| Jul 31, 2026 | 104,595.00 | 104,600.00 | 104,595.00 | 104,595.00 | 104,595.00 | 0.01% | 6,329 |
| Jul 30, 2026 | 104,575.00 | 104,580.00 | 104,575.00 | 104,580.00 | 104,580.00 | 0.02% | 4,102 |
| Jul 29, 2026 | 104,560.00 | 104,565.00 | 104,560.00 | 104,560.00 | 104,560.00 | - | 10,733 |
| Jul 28, 2026 | 104,560.00 | 104,565.00 | 104,555.00 | 104,555.00 | 104,555.00 | - | 14,594 |
| Jul 27, 2026 | 104,550.00 | 104,555.00 | 104,550.00 | 104,555.00 | 104,555.00 | 0.01% | 4,175 |
| Jul 24, 2026 | 104,540.00 | 104,545.00 | 104,540.00 | 104,545.00 | 104,545.00 | 0.01% | 5,625 |
| Jul 23, 2026 | 104,535.00 | 104,540.00 | 104,535.00 | 104,535.00 | 104,535.00 | 0.02% | 6,779 |
| Jul 22, 2026 | 104,505.00 | 104,510.00 | 104,505.00 | 104,510.00 | 104,510.00 | 0.01% | 3,585 |
| Jul 21, 2026 | 104,500.00 | 104,500.00 | 104,495.00 | 104,500.00 | 104,500.00 | 0.02% | 4,456 |
| Jul 20, 2026 | 104,485.00 | 104,485.00 | 104,480.00 | 104,480.00 | 104,480.00 | - | 4,937 |
| Jul 16, 2026 | 104,475.00 | 104,480.00 | 104,470.00 | 104,475.00 | 104,475.00 | - | 14,070 |
| Jul 15, 2026 | 104,465.00 | 104,480.00 | 104,460.00 | 104,470.00 | 104,470.00 | 0.03% | 14,224 |
| Jul 14, 2026 | 104,445.00 | 104,455.00 | 104,440.00 | 104,440.00 | 104,440.00 | 0.01% | 7,171 |