RISE 단기국공채액티브 (272560) — ETF prices

Price chart

Daily historical · account defaults applied

Latest close

₩114,315

Period return

+395 (+0.35%)

Volume

7.0K

2026-07-13O ₩114,330 H ₩114,335 L ₩114,310 C ₩114,315MA5 ₩114,273MA20 ₩114,174

6M · 46 barsKRX · KRW2026-04-23 → 2026-07-13

Overview

ETF basic info

Short code: 272560
ISIN: KR7272560004
Type: ETF
Underlying index: KIS 종합채권국공채3M~1.5Y지수
Underlying index close: 140.12
Listed units: 1,368,000
Volume: 6,958
Trading value: ₩795.47M

Price history

Daily close, NAV, and volume

Date	Close	Change	NAV	High	Low	Volume
2026. 07. 13.	₩114,315	-0.02%	₩114,308.7	₩114,335	₩114,310	6,958
2026. 07. 09.	₩114,285	+0.01%	₩114,273.63	₩114,295	₩114,275	5,293
2026. 07. 08.	₩114,270	+0.02%	₩114,254.11	₩114,270	₩114,240	2,528
2026. 07. 07.	₩114,250	+0%	₩114,241.32	₩114,265	₩114,240	3,816
2026. 07. 06.	₩114,245	+0%	₩114,226.52	₩114,250	₩114,230	3,409
2026. 07. 02.	₩114,220	+0.05%	₩114,176.77	₩114,220	₩114,195	3,299
2026. 07. 01.	₩114,160	-0.02%	₩114,149.09	₩114,195	₩114,160	7,867
2026. 06. 30.	₩114,185	+0%	₩114,178.18	₩114,210	₩114,185	5,006
2026. 06. 29.	₩114,185	-0.03%	₩114,168.68	₩114,205	₩114,180	4,834
2026. 06. 25.	₩114,190	+0.02%	₩114,145.18	₩114,210	₩114,180	3,682
2026. 06. 24.	₩114,165	+0.01%	₩114,136.07	₩114,165	₩114,145	3,399
2026. 06. 23.	₩114,150	+0.01%	₩114,140.1	₩114,165	₩114,135	7,073
2026. 06. 22.	₩114,140	-0.01%	₩114,125.61	₩114,165	₩114,135	8,903
2026. 06. 18.	₩114,170	+0.02%	₩114,132.24	₩114,180	₩114,155	4,734
2026. 06. 17.	₩114,145	+0%	₩114,138.1	₩114,165	₩114,140	6,523
2026. 06. 16.	₩114,140	+0.03%	₩114,125.05	₩114,150	₩114,120	7,970
2026. 06. 15.	₩114,105	+0.01%	₩114,107.98	₩114,130	₩114,105	5,371
2026. 06. 11.	₩114,070	+0.03%	₩114,017.72	₩114,075	₩114,045	5,761
2026. 06. 10.	₩114,040	-0.01%	₩114,018.3	₩114,040	₩114,015	4,834
2026. 06. 09.	₩114,055	+0.01%	₩114,008.61	₩114,055	₩114,005	8,471
2026. 06. 08.	₩114,040	-0.02%	₩113,990.56	₩114,055	₩114,025	7,019
2026. 06. 04.	₩114,080	+0%	₩114,017.84	₩114,095	₩114,065	7,014
2026. 06. 01.	₩114,085	+0%	₩114,045.47	₩114,105	₩114,075	8,990
2026. 05. 28.	₩114,090	+0.01%	₩114,037.69	₩114,120	₩114,065	6,309
2026. 05. 27.	₩114,080	-0.01%	₩114,061.24	₩114,110	₩114,080	9,878
2026. 05. 26.	₩114,095	+0.01%	₩114,073.26	₩114,110	₩114,075	11,087
2026. 05. 22.	₩114,085	+0%	₩114,052.05	₩114,090	₩114,070	8,255
2026. 05. 21.	₩114,080	+0.06%	₩114,019.69	₩114,090	₩114,065	5,701
2026. 05. 20.	₩114,015	-0.03%	₩114,017.54	₩114,045	₩114,015	13,200
2026. 05. 19.	₩114,050	+0.03%	₩114,020.44	₩114,055	₩114,025	7,640
2026. 05. 18.	₩114,020	+0%	₩114,018.27	₩114,040	₩113,995	8,224
2026. 05. 15.	₩114,020	-0.03%	₩114,001.11	₩114,065	₩114,015	9,180
2026. 05. 14.	₩114,055	+0.02%	₩114,029.74	₩114,080	₩114,050	6,130
2026. 05. 13.	₩114,035	+0.01%	₩114,027.74	₩114,045	₩110,605	7,650
2026. 05. 12.	₩114,020	-0.01%	₩114,001.84	₩114,040	₩114,020	12,934
2026. 05. 11.	₩114,035	+0%	₩114,027.55	₩114,055	₩114,025	12,824
2026. 05. 08.	₩114,040	+0%	₩114,034.69	₩114,055	₩114,030	4,996
2026. 05. 07.	₩114,035	+0.05%	₩114,014.89	₩114,055	₩114,025	9,936
2026. 05. 06.	₩113,980	+0.01%	₩113,982.99	₩113,990	₩113,960	11,527
2026. 05. 04.	₩113,970	+0%	₩113,964.09	₩114,000	₩113,960	7,466
2026. 04. 30.	₩113,970	+0%	₩113,950.09	₩113,995	₩113,970	5,346
2026. 04. 29.	₩113,970	+0.02%	₩113,943.41	₩113,980	₩113,950	4,188
2026. 04. 28.	₩113,945	+0.02%	₩113,928.94	₩113,955	₩113,925	6,623
2026. 04. 27.	₩113,925	+0.01%	₩113,928.24	₩113,945	₩113,920	7,550
2026. 04. 24.	₩113,915	+0%	₩113,910.02	₩113,940	₩113,915	5,648
2026. 04. 23.	₩113,920	-0.03%	₩113,901.43	₩113,945	₩113,915	7,305

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