Stock listing
KRX:457700 Samsung KODEX 53-09 Treasury Bond Active ETF 주가
Follow Samsung KODEX 53-09 Treasury Bond Active ETF into a list and get an email when it puts out news.
Share price · KRX:457700
₩9,945.00 KRW +40.00 (+0.4%)
Close on Nov 3, 2026
- Day range
- ₩9,925.00 – ₩9,970.00 KRWNov 3, 2026
- Volume
- 18,308 sharesNov 3, 2026
- 52-week range
- ₩8,865.00 – ₩11,730.00 KRWLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₩48.92M KRWMedian day 2,494 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:457700 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,945.00 | +40.00 | +0.4% | ₩9,925.00 | ₩9,970.00 | ₩9,925.00 | 18,308 | |
| ₩9,905.00 | 0.00 | 0.0% | ₩9,885.00 | ₩9,910.00 | ₩9,820.00 | 12,833 | |
| ₩9,905.00 | +165.00 | +1.7% | ₩9,800.00 | ₩9,905.00 | ₩9,785.00 | 6,798 | |
| ₩9,740.00 | +5.00 | +0.1% | ₩9,765.00 | ₩9,765.00 | ₩9,715.00 | 9,300 | |
| ₩9,735.00 | -105.00 | -1.1% | ₩9,805.00 | ₩9,810.00 | ₩9,715.00 | 24,243 | |
| ₩9,840.00 | +30.00 | +0.3% | ₩9,780.00 | ₩9,850.00 | ₩9,765.00 | 8,919 | |
| ₩9,810.00 | +50.00 | +0.5% | ₩9,780.00 | ₩9,810.00 | ₩9,765.00 | 61,906 | |
| ₩9,760.00 | +45.00 | +0.5% | ₩9,800.00 | ₩9,840.00 | ₩9,760.00 | 5,960 | |
| ₩9,715.00 | +15.00 | +0.2% | ₩9,695.00 | ₩9,735.00 | ₩9,680.00 | 12,338 | |
| ₩9,700.00 | +35.00 | +0.4% | ₩9,660.00 | ₩9,735.00 | ₩9,660.00 | 12,587 | |
| ₩9,665.00 | +15.00 | +0.2% | ₩9,605.00 | ₩9,690.00 | ₩9,605.00 | 6,372 | |
| ₩9,650.00 | -5.00 | -0.1% | ₩9,650.00 | ₩9,685.00 | ₩9,635.00 | 8,561 | |
| ₩9,655.00 | +50.00 | +0.5% | ₩9,590.00 | ₩9,680.00 | ₩9,590.00 | 9,400 | |
| ₩9,605.00 | +95.00 | +1.0% | ₩9,575.00 | ₩9,650.00 | ₩9,555.00 | 7,200 | |
| ₩9,510.00 | -35.00 | -0.4% | ₩9,535.00 | ₩9,535.00 | ₩9,495.00 | 2,391 | |
| ₩9,545.00 | +100.00 | +1.1% | ₩9,455.00 | ₩9,570.00 | ₩9,435.00 | 3,512 | |
| ₩9,445.00 | +100.00 | +1.1% | ₩9,400.00 | ₩9,470.00 | ₩9,385.00 | 324 | |
| ₩9,345.00 | +40.00 | +0.4% | ₩9,340.00 | ₩9,345.00 | ₩9,310.00 | 2,263 | |
| ₩9,305.00 | +55.00 | +0.6% | ₩9,255.00 | ₩9,320.00 | ₩9,245.00 | 810 | |
| ₩9,250.00 | -50.00 | -0.5% | ₩9,240.00 | ₩9,270.00 | ₩9,225.00 | 811 | |
| ₩9,300.00 | +65.00 | +0.7% | ₩9,295.00 | ₩9,300.00 | ₩9,260.00 | 684 | |
| ₩9,235.00 | +25.00 | +0.3% | ₩9,205.00 | ₩9,240.00 | ₩9,175.00 | 918 | |
| ₩9,210.00 | +100.00 | +1.1% | ₩9,170.00 | ₩9,210.00 | ₩9,115.00 | 686 | |
| ₩9,110.00 | +50.00 | +0.6% | ₩9,055.00 | ₩9,110.00 | ₩9,045.00 | 4,544 | |
| ₩9,060.00 | -115.00 | -1.3% | ₩9,040.00 | ₩9,060.00 | ₩8,995.00 | 746 | |
| ₩9,175.00 | +85.00 | +0.9% | ₩9,135.00 | ₩9,175.00 | ₩9,130.00 | 532 | |
| ₩9,090.00 | -50.00 | -0.5% | ₩9,170.00 | ₩9,180.00 | ₩9,090.00 | 3,971 | |
| ₩9,140.00 | +35.00 | +0.4% | ₩9,135.00 | ₩9,160.00 | ₩9,130.00 | 949 | |
| ₩9,105.00 | +5.00 | +0.1% | ₩9,160.00 | ₩9,200.00 | ₩9,105.00 | 733 | |
| ₩9,100.00 | +130.00 | +1.4% | ₩9,005.00 | ₩9,100.00 | ₩8,995.00 | 1,690 | |
| ₩8,970.00 | +35.00 | +0.4% | ₩8,970.00 | ₩8,975.00 | ₩8,935.00 | 924 | |
| ₩8,935.00 | -35.00 | -0.4% | ₩8,975.00 | ₩9,000.00 | ₩8,935.00 | 5,443 | |
| ₩8,970.00 | +15.00 | +0.2% | ₩8,995.00 | ₩9,020.00 | ₩8,960.00 | 1,557 | |
| ₩8,955.00 | -95.00 | -1.0% | ₩8,940.00 | ₩8,965.00 | ₩8,910.00 | 2,459 | |
| ₩9,050.00 | -30.00 | -0.3% | ₩9,015.00 | ₩9,060.00 | ₩9,015.00 | 1,291 | |
| ₩9,080.00 | -10.00 | -0.1% | ₩9,100.00 | ₩9,100.00 | ₩9,080.00 | 6,488 | |
| ₩9,090.00 | -5.00 | -0.1% | ₩9,100.00 | ₩9,125.00 | ₩9,085.00 | 335 | |
| ₩9,095.00 | +15.00 | +0.2% | ₩9,070.00 | ₩9,110.00 | ₩9,060.00 | 3,497 | |
| ₩9,080.00 | +15.00 | +0.2% | ₩9,090.00 | ₩9,090.00 | ₩9,070.00 | 1,675 | |
| ₩9,065.00 | +5.00 | +0.1% | ₩9,060.00 | ₩9,075.00 | ₩9,055.00 | 124 | |
| ₩9,060.00 | +20.00 | +0.2% | ₩9,065.00 | ₩9,070.00 | ₩9,010.00 | 320 | |
| ₩9,040.00 | -165.00 | -1.8% | ₩9,200.00 | ₩9,200.00 | ₩9,040.00 | 702 | |
| ₩9,205.00 | +5.00 | +0.1% | ₩9,215.00 | ₩9,225.00 | ₩9,165.00 | 2,529 | |
| ₩9,200.00 | -30.00 | -0.3% | ₩9,215.00 | ₩9,225.00 | ₩9,165.00 | 6,307 | |
| ₩9,230.00 | +100.00 | +1.1% | ₩9,130.00 | ₩9,230.00 | ₩9,080.00 | 344 | |
| ₩9,130.00 | +65.00 | +0.7% | ₩9,150.00 | ₩9,165.00 | ₩9,130.00 | 1,934 | |
| ₩9,065.00 | +65.00 | +0.7% | ₩9,025.00 | ₩9,065.00 | ₩9,025.00 | 887 | |
| ₩9,000.00 | +35.00 | +0.4% | ₩8,980.00 | ₩9,005.00 | ₩8,970.00 | 3,893 | |
| ₩8,965.00 | -70.00 | -0.8% | ₩8,970.00 | ₩9,000.00 | ₩8,960.00 | 2,303 | |
| ₩9,035.00 | +85.00 | +0.9% | ₩8,985.00 | ₩9,035.00 | ₩8,985.00 | 3,061 | |
| ₩8,950.00 | +35.00 | +0.4% | ₩8,930.00 | ₩8,960.00 | ₩8,905.00 | 1,246 | |
| ₩8,915.00 | -100.00 | -1.1% | ₩8,970.00 | ₩8,970.00 | ₩8,865.00 | 1,192 | |
| ₩9,015.00 | -35.00 | -0.4% | ₩9,050.00 | ₩9,055.00 | ₩8,955.00 | 9,553 | |
| ₩9,050.00 | +75.00 | +0.8% | ₩8,980.00 | ₩9,050.00 | ₩8,915.00 | 7,993 | |
| ₩8,975.00 | -10.00 | -0.1% | ₩9,040.00 | ₩9,040.00 | ₩8,930.00 | 4,818 | |
| ₩8,985.00 | -135.00 | -1.5% | ₩9,065.00 | ₩9,065.00 | ₩8,985.00 | 5,089 | |
| ₩9,120.00 | -95.00 | -1.0% | ₩9,215.00 | ₩9,215.00 | ₩9,095.00 | 3,006 | |
| ₩9,215.00 | -10.00 | -0.1% | ₩9,185.00 | ₩9,220.00 | ₩9,180.00 | 3,670 | |
| ₩9,225.00 | -30.00 | -0.3% | ₩9,255.00 | ₩9,260.00 | ₩9,215.00 | 604 | |
| ₩9,255.00 | +105.00 | +1.1% | ₩9,250.00 | ₩9,255.00 | ₩9,210.00 | 3,345 | |
| ₩9,150.00 | -30.00 | -0.3% | ₩9,240.00 | ₩9,250.00 | ₩9,145.00 | 670 | |
| ₩9,180.00 | -55.00 | -0.6% | ₩9,220.00 | ₩9,230.00 | ₩9,180.00 | 363 |
- Ticker
- KRX:457700
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Samsung KODEX 53-09 Treasury Bond Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Samsung KODEX 53-09 Treasury Bond Active ETF.