Stock listing

KRX:379780 Kb Rise S&P500 ETF 주가

Follow Kb Rise S&P500 ETF into a list and get an email when it puts out news.

Share price · KRX:379780

₩22,170 KRW +20 (+0.1%)

Close on Nov 2, 2026

Past year +4.6% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₩21,955 – ₩22,220 KRWNov 2, 2026
Volume: 361,811 sharesNov 2, 2026
52-week range: ₩20,645 – ₩25,350 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₩5.66B KRWMedian day 197,426 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:379780 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₩22,170	+20	+0.1%	₩22,000	₩22,220	₩21,955	361,811
Fri, Oct 30	₩22,150	-205	-0.9%	₩22,240	₩22,260	₩22,070	569,353
Thu, Oct 29	₩22,355	-25	-0.1%	₩22,410	₩22,425	₩22,230	120,601
Wed, Oct 28	₩22,380	+375	+1.7%	₩22,175	₩22,450	₩22,155	94,937
Tue, Oct 27	₩22,005	+135	+0.6%	₩22,045	₩22,090	₩21,975	103,592
Mon, Oct 26	₩21,870	-120	-0.5%	₩21,875	₩21,910	₩21,790	161,129
Fri, Oct 23	₩21,990	-60	-0.3%	₩22,010	₩22,015	₩21,890	118,238
Thu, Oct 22	₩22,050	-125	-0.6%	₩22,175	₩22,225	₩22,040	191,793
Wed, Oct 21	₩22,175	+35	+0.2%	₩22,155	₩22,270	₩22,140	483,679
Tue, Oct 20	₩22,140	-100	-0.4%	₩22,185	₩22,195	₩22,060	189,321
Mon, Oct 19	₩22,240	-100	-0.4%	₩22,245	₩22,295	₩22,190	104,968
Fri, Oct 16	₩22,340	-65	-0.3%	₩22,425	₩22,595	₩22,340	92,718
Thu, Oct 15	₩22,405	-235	-1.0%	₩22,335	₩22,545	₩22,330	203,198
Wed, Oct 14	₩22,640	-70	-0.3%	₩22,630	₩22,675	₩22,595	202,479
Tue, Oct 13	₩22,710	+80	+0.4%	₩22,570	₩22,725	₩22,520	238,503
Mon, Oct 12	₩22,630	+70	+0.3%	₩22,700	₩22,705	₩22,590	744,750
Thu, Oct 8	₩22,560	-135	-0.6%	₩22,640	₩22,640	₩22,545	392,676
Wed, Oct 7	₩22,695	+45	+0.2%	₩22,685	₩22,725	₩22,655	310,473
Tue, Oct 6	₩22,650	+165	+0.7%	₩22,615	₩22,685	₩22,590	197,426
Fri, Oct 2	₩22,485	-170	-0.8%	₩22,625	₩22,700	₩22,470	172,053
Thu, Oct 1	₩22,655	+150	+0.7%	₩22,560	₩22,705	₩22,545	237,749
Wed, Sep 30	₩22,505	-40	-0.2%	₩22,495	₩22,610	₩22,470	139,127
Tue, Sep 29	₩22,545	-285	-1.2%	₩22,625	₩22,640	₩22,470	172,642
Mon, Sep 28	₩22,830	-60	-0.3%	₩22,745	₩22,830	₩22,685	163,489
Wed, Sep 23	₩22,890	+15	+0.1%	₩22,795	₩22,890	₩22,705	264,098
Tue, Sep 22	₩22,875	-155	-0.7%	₩23,130	₩23,185	₩22,795	334,783
Mon, Sep 21	₩23,030	+50	+0.2%	₩23,045	₩23,105	₩23,020	208,379
Fri, Sep 18	₩22,980	+200	+0.9%	₩22,870	₩23,005	₩22,835	133,195
Thu, Sep 17	₩22,780	+225	+1.0%	₩22,655	₩22,785	₩22,605	262,185
Wed, Sep 16	₩22,555	+145	+0.6%	₩22,450	₩22,610	₩22,450	136,406
Tue, Sep 15	₩22,410	+155	+0.7%	₩22,270	₩22,415	₩22,240	451,792
Mon, Sep 14	₩22,255	+5	0.0%	₩22,160	₩22,270	₩22,145	205,310
Fri, Sep 11	₩22,250	+10	0.0%	₩22,235	₩22,275	₩22,145	283,169
Thu, Sep 10	₩22,240	-25	-0.1%	₩22,230	₩22,280	₩22,155	124,375
Wed, Sep 9	₩22,265	-185	-0.8%	₩22,280	₩22,350	₩22,225	159,583
Tue, Sep 8	₩22,450	+10	0.0%	₩22,445	₩22,485	₩22,355	177,459
Mon, Sep 7	₩22,440	-275	-1.2%	₩22,715	₩22,715	₩22,330	250,786
Fri, Sep 4	₩22,715	+135	+0.6%	₩22,745	₩22,835	₩22,685	566,649
Thu, Sep 3	₩22,580	-30	-0.1%	₩22,610	₩22,665	₩22,535	476,529
Wed, Sep 2	₩22,610	-225	-1.0%	₩22,740	₩22,750	₩22,565	252,151
Tue, Sep 1	₩22,835	-15	-0.1%	₩22,840	₩22,880	₩22,760	259,823
Mon, Aug 31	₩22,850	-130	-0.6%	₩22,980	₩22,995	₩22,845	172,148
Fri, Aug 28	₩22,980	-65	-0.3%	₩23,115	₩23,130	₩22,970	144,001
Thu, Aug 27	₩23,045	+30	+0.1%	₩23,195	₩23,200	₩22,995	354,631
Wed, Aug 26	₩23,015	-20	-0.1%	₩22,990	₩23,090	₩22,935	146,973
Tue, Aug 25	₩23,035	+105	+0.5%	₩22,915	₩23,035	₩22,860	117,617
Mon, Aug 24	₩22,930	-70	-0.3%	₩23,040	₩23,100	₩22,880	163,154
Fri, Aug 21	₩23,000	-325	-1.4%	₩23,005	₩23,075	₩22,880	236,358
Thu, Aug 20	₩23,325	+30	+0.1%	₩23,255	₩23,370	₩23,180	101,111
Wed, Aug 19	₩23,295	-330	-1.4%	₩23,595	₩23,595	₩23,240	174,338
Tue, Aug 18	₩23,625	-335	-1.4%	₩23,755	₩23,760	₩23,560	397,089
Fri, Aug 14	₩23,960	+95	+0.4%	₩23,970	₩24,030	₩23,867	116,467
Thu, Aug 13	₩23,865	+145	+0.6%	₩23,740	₩23,865	₩23,685	108,159
Wed, Aug 12	₩23,720	-70	-0.3%	₩23,695	₩23,755	₩23,635	1,085,771
Tue, Aug 11	₩23,790	-55	-0.2%	₩23,785	₩23,850	₩23,740	114,616
Mon, Aug 10	₩23,845	+180	+0.8%	₩23,665	₩23,865	₩23,620	145,434
Fri, Aug 7	₩23,665	-185	-0.8%	₩23,830	₩23,850	₩23,665	129,143
Thu, Aug 6	₩23,850	-110	-0.5%	₩23,830	₩23,865	₩23,675	237,615
Wed, Aug 5	₩23,960	+320	+1.4%	₩23,995	₩24,030	₩23,885	274,205
Tue, Aug 4	₩23,640	+305	+1.3%	₩23,580	₩23,650	₩23,420	321,982
Mon, Aug 3	₩23,335	+205	+0.9%	₩23,365	₩23,420	₩23,275	291,671

Ticker: KRX:379780
Asset type: ETF
Exchange: KRX
Currency: KRW

Kb Rise S&P500 ETF on 6ix

What it is: Exchange-traded fund (ETF)