KODEX CD1년금리플러스액티브(합성) (481050) — ETF prices

Price chart

Daily historical · account defaults applied

Latest close

₩1,023,305

Period return

-220 (-0.02%)

Volume

34.5K

2026-09-17O ₩1,023,300 H ₩1,023,305 L ₩1,023,300 C ₩1,023,305MA5 ₩1,022,955MA20 ₩1,022,831MA60 ₩1,022,706

6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17

Overview

ETF basic info

Short code: 481050
ISIN: KR7481050003
Type: ETF
Underlying index: KAP 1년은행 CD+추가금리 지수(총수익지수)
Underlying index close: 1,246.75
Listed units: 2,482,700
Volume: 34,541
Trading value: ₩35.35B

Price history

Daily close, NAV, and volume

Date	Close	Change	NAV	High	Low	Volume
2026. 09. 17.	₩1,023,305	+0.03%	₩1,023,036.16	₩1,023,305	₩1,023,300	34,541
2026. 09. 16.	₩1,023,035	+0.01%	₩1,022,918.61	₩1,023,035	₩1,023,030	37,310
2026. 09. 15.	₩1,022,940	+0.01%	₩1,022,808.96	₩1,022,940	₩1,022,935	39,750
2026. 09. 14.	₩1,022,845	+0.01%	₩1,022,724.18	₩1,022,845	₩1,022,840	58,435
2026. 09. 10.	₩1,022,650	+0.03%	₩1,022,402.42	₩1,022,650	₩1,022,645	36,249
2026. 09. 09.	₩1,022,370	+0.01%	₩1,022,282.75	₩1,022,375	₩1,022,370	44,461
2026. 09. 08.	₩1,022,285	+0.01%	₩1,022,188.35	₩1,022,285	₩1,022,280	36,841
2026. 09. 07.	₩1,022,185	+0.01%	₩1,022,097.97	₩1,022,185	₩1,022,180	36,694
2026. 09. 03.	₩1,022,005	+0.03%	₩1,021,737.31	₩1,022,010	₩1,022,005	34,634
2026. 09. 02.	₩1,021,735	+0.01%	₩1,021,622.11	₩1,021,735	₩1,021,730	36,130
2026. 09. 01.	₩1,021,640	+0.01%	₩1,021,474.98	₩1,021,640	₩1,021,635	27,648
2026. 08. 31.	₩1,021,555	+0.01%	₩1,021,446.7	₩1,021,555	₩1,021,550	30,120
2026. 08. 27.	₩1,024,095	+0.02%	₩1,021,114.44	₩1,024,095	₩1,024,090	42,515
2026. 08. 26.	₩1,023,855	+0.01%	₩1,023,739.51	₩1,023,860	₩1,023,855	9,911
2026. 08. 25.	₩1,023,765	+0.01%	₩1,023,669.22	₩1,023,765	₩1,023,760	17,998
2026. 08. 24.	₩1,023,670	+0.01%	₩1,023,585.11	₩1,023,670	₩1,023,665	34,482
2026. 08. 20.	₩1,023,465	+0.03%	₩1,023,229.7	₩1,023,465	₩1,023,460	36,617
2026. 08. 19.	₩1,023,195	+0.01%	₩1,023,112.6	₩1,023,195	₩1,023,190	14,793
2026. 08. 18.	₩1,023,110	+0.01%	₩1,023,026.81	₩1,023,110	₩1,023,105	30,017
2026. 08. 13.	₩1,022,920	+0.03%	₩1,022,611.97	₩1,022,920	₩1,022,915	17,349
2026. 08. 12.	₩1,022,565	+0.01%	₩1,022,482.71	₩1,022,565	₩1,022,560	21,615
2026. 08. 11.	₩1,022,470	+0.01%	₩1,022,397.11	₩1,022,475	₩1,022,470	17,241
2026. 08. 10.	₩1,022,395	+0.01%	₩1,022,309.54	₩1,022,400	₩1,022,395	13,317
2026. 08. 06.	₩1,022,225	+0.02%	₩1,021,991.7	₩1,022,225	₩1,022,220	17,736
2026. 08. 05.	₩1,021,970	+0.01%	₩1,021,876.97	₩1,021,970	₩1,021,965	48,359
2026. 08. 04.	₩1,021,875	+0.01%	₩1,021,792.48	₩1,021,875	₩1,021,870	51,191
2026. 08. 03.	₩1,021,795	+0.01%	₩1,021,696.87	₩1,021,800	₩1,021,795	16,595
2026. 07. 30.	₩1,021,595	+0.02%	₩1,021,350.75	₩1,021,600	₩1,021,595	16,228
2026. 07. 29.	₩1,023,985	+0.01%	₩1,021,254.38	₩1,023,985	₩1,023,980	26,271
2026. 07. 28.	₩1,023,895	+0.01%	₩1,023,812.46	₩1,023,895	₩1,023,890	20,317
2026. 07. 27.	₩1,023,810	+0.01%	₩1,023,715.17	₩1,023,810	₩1,023,805	13,602
2026. 07. 23.	₩1,023,625	+0.02%	₩1,023,406.79	₩1,023,625	₩1,023,620	16,975
2026. 07. 22.	₩1,023,375	+0.01%	₩1,023,282.85	₩1,023,380	₩1,023,375	13,403
2026. 07. 21.	₩1,023,285	+0.01%	₩1,023,219.06	₩1,023,290	₩1,023,285	13,346
2026. 07. 20.	₩1,023,205	+0.01%	₩1,023,120.12	₩1,023,205	₩1,023,200	17,435
2026. 07. 15.	₩1,023,025	+0.03%	₩1,022,747.69	₩1,023,030	₩1,023,025	13,622
2026. 07. 14.	₩1,022,690	+0.01%	₩1,022,620.52	₩1,022,695	₩1,022,690	18,745
2026. 07. 13.	₩1,022,620	+0.01%	₩1,022,527.33	₩1,022,625	₩1,022,620	16,955
2026. 07. 09.	₩1,022,440	+0.03%	₩1,022,217.57	₩1,022,440	₩1,022,435	16,303
2026. 07. 08.	₩1,022,175	+0.01%	₩1,022,112.43	₩1,022,180	₩1,022,175	16,773
2026. 07. 07.	₩1,022,095	+0.01%	₩1,022,021.05	₩1,022,095	₩1,022,090	20,423
2026. 07. 06.	₩1,022,010	+0.01%	₩1,021,931.78	₩1,022,010	₩1,022,005	15,401
2026. 07. 02.	₩1,021,820	+0.02%	₩1,021,601.38	₩1,021,825	₩1,021,820	14,032
2026. 07. 01.	₩1,021,580	+0.01%	₩1,021,497.45	₩1,021,580	₩1,021,575	11,760
2026. 06. 30.	₩1,021,505	+0.01%	₩1,021,402.85	₩1,021,505	₩1,021,500	14,931
2026. 06. 29.	₩1,021,420	+0.01%	₩1,021,318.84	₩1,021,420	₩1,021,415	12,888
2026. 06. 25.	₩1,023,850	+0.02%	₩1,023,624.86	₩1,023,850	₩1,023,845	13,313
2026. 06. 24.	₩1,023,610	+0.01%	₩1,023,517.65	₩1,023,610	₩1,023,605	20,572
2026. 06. 23.	₩1,023,530	+0.01%	₩1,023,442.54	₩1,023,535	₩1,023,530	12,340
2026. 06. 22.	₩1,023,450	+0.01%	₩1,023,367.97	₩1,023,450	₩1,023,445	13,195
2026. 06. 18.	₩1,023,285	+0.02%	₩1,023,050.36	₩1,023,285	₩1,023,280	9,685
2026. 06. 17.	₩1,023,030	+0.01%	₩1,022,955.88	₩1,023,030	₩1,023,025	10,189
2026. 06. 16.	₩1,022,940	+0.01%	₩1,022,874.82	₩1,022,940	₩1,022,935	12,874
2026. 06. 15.	₩1,022,850	+0.01%	₩1,022,784.53	₩1,022,855	₩1,022,850	14,464
2026. 06. 11.	₩1,022,690	+0.02%	₩1,022,445.13	₩1,022,690	₩1,022,685	13,338
2026. 06. 10.	₩1,022,455	+0.01%	₩1,022,362.89	₩1,022,455	₩1,022,450	10,935
2026. 06. 09.	₩1,022,370	+0.01%	₩1,022,289.03	₩1,022,375	₩1,022,370	8,809
2026. 06. 08.	₩1,022,300	+0.01%	₩1,022,197.52	₩1,022,300	₩1,022,295	17,488
2026. 06. 04.	₩1,022,130	+0.02%	₩1,021,906.24	₩1,022,130	₩1,022,125	9,010
2026. 06. 01.	₩1,021,815	+0.02%	₩1,021,660.41	₩1,021,815	₩1,021,810	9,579

Data: FSC securities product prices (KRX). Close-based, not real-time.