KODEX CD1년금리플러스액티브(합성) (481050) — ETF prices

Price chart

Daily historical · account defaults applied

Latest close

₩1,023,985

Period return

+460 (+0.04%)

Volume

26.3K

2026-07-29O ₩1,023,980 H ₩1,023,985 L ₩1,023,980 C ₩1,023,985MA5 ₩1,023,738MA20 ₩1,022,801

6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29

Overview

ETF basic info

Short code: 481050
ISIN: KR7481050003
Type: ETF
Underlying index: KAP 1년은행 CD+추가금리 지수(총수익지수)
Underlying index close: 1,240.94
Listed units: 2,597,600
Volume: 26,271
Trading value: ₩26.9B

Price history

Daily close, NAV, and volume

Date	Close	Change	NAV	High	Low	Volume
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
2026. 05. 28.	₩1,021,580	+0.02%	₩1,021,334.87	₩1,021,580	₩1,021,575	10,860
2026. 05. 27.	₩1,023,710	+0.01%	₩1,021,244.19	₩1,023,710	₩1,023,705	13,038
2026. 05. 26.	₩1,023,630	+0.01%	₩1,023,533.77	₩1,023,635	₩1,023,630	12,863
2026. 05. 22.	₩1,023,560	+0.01%	₩1,023,436.8	₩1,023,560	₩1,023,555	64,373
2026. 05. 21.	₩1,023,485	+0.03%	₩1,023,168.37	₩1,023,485	₩1,023,480	65,571
2026. 05. 20.	₩1,023,160	+0.01%	₩1,023,054.25	₩1,023,160	₩1,023,155	9,218
2026. 05. 19.	₩1,023,080	+0.01%	₩1,022,982.4	₩1,023,080	₩1,023,075	30,040
2026. 05. 18.	₩1,023,000	+0.01%	₩1,022,902.53	₩1,023,000	₩1,022,995	17,023
2026. 05. 15.	₩1,022,920	+0.01%	₩1,022,828.55	₩1,022,920	₩1,022,915	31,890
2026. 05. 14.	₩1,022,840	+0.02%	₩1,022,615.14	₩1,022,840	₩1,022,835	10,052
2026. 05. 13.	₩1,022,590	+0.01%	₩1,022,514.72	₩1,022,590	₩1,022,585	12,275
2026. 05. 12.	₩1,022,510	+0.01%	₩1,022,431.69	₩1,022,515	₩1,022,510	13,736
2026. 05. 11.	₩1,022,440	+0.01%	₩1,022,355.26	₩1,022,440	₩1,022,435	14,528
2026. 05. 08.	₩1,022,360	+0.01%	₩1,022,263.55	₩1,022,360	₩1,022,355	9,587
2026. 05. 07.	₩1,022,270	+0.03%	₩1,022,056.46	₩1,022,275	₩1,022,270	14,900
2026. 05. 06.	₩1,022,010	+0.01%	₩1,021,961.82	₩1,022,010	₩1,022,005	14,079
2026. 05. 04.	₩1,021,930	+0.01%	₩1,021,865.82	₩1,021,930	₩1,021,925	12,737
2026. 04. 30.	₩1,021,850	+0.01%	₩1,021,703.63	₩1,021,850	₩1,021,845	13,246
2026. 04. 29.	₩1,021,700	+0.03%	₩1,021,419.38	₩1,021,700	₩1,021,695	7,005
2026. 04. 28.	₩1,023,760	+0.01%	₩1,021,309.96	₩1,023,760	₩1,023,755	12,390
2026. 04. 27.	₩1,023,680	+0.01%	₩1,023,588.94	₩1,023,680	₩1,023,675	7,226
2026. 04. 24.	₩1,023,605	+0.01%	₩1,023,509.53	₩1,023,610	₩1,023,605	31,079
2026. 04. 23.	₩1,023,525	+0.02%	₩1,023,303.6	₩1,023,525	₩1,023,520	11,572

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