Mirae Asset U.S Ultra-Short Term (Under 3 Months) Treasury Bond ETF (KRX:0046A0)
South Korea · Delayed Price · Currency is KRW 10,430
-80 (-0.76%)
Last updated: Apr 3, 2026, 2:06 PM KST
KRX:0046A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10,450.00 | 10,450.00 | 10,400.00 | 10,440.00 | - | -0.67% | 394,670 |
| Apr 2, 2026 | 10,440.00 | 10,535.00 | 10,410.00 | 10,510.00 | 10,510.00 | 1.20% | 2,834,042 |
| Apr 1, 2026 | 10,420.00 | 10,465.00 | 10,385.00 | 10,385.00 | 10,385.00 | -1.84% | 2,254,194 |
| Mar 31, 2026 | 10,500.00 | 10,625.00 | 10,490.00 | 10,580.00 | 10,580.00 | 0.91% | 1,435,741 |
| Mar 30, 2026 | 10,455.00 | 10,490.00 | 10,440.00 | 10,485.00 | 10,485.00 | 0.29% | 1,296,959 |
| Mar 27, 2026 | 10,460.00 | 10,480.00 | 10,420.00 | 10,455.00 | 10,424.00 | 0.05% | 734,337 |
| Mar 26, 2026 | 10,430.00 | 10,465.00 | 10,405.00 | 10,450.00 | 10,419.01 | 0.53% | 584,708 |
| Mar 25, 2026 | 10,350.00 | 10,397.00 | 10,322.00 | 10,395.00 | 10,364.18 | 0.29% | 1,075,828 |
| Mar 24, 2026 | 10,325.00 | 10,420.00 | 10,325.00 | 10,365.00 | 10,334.27 | -1.38% | 982,947 |
| Mar 23, 2026 | 10,400.00 | 10,510.00 | 10,400.00 | 10,510.00 | 10,478.84 | 1.06% | 2,270,376 |
| Mar 20, 2026 | 10,330.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,369.16 | 0.05% | 730,924 |
| Mar 19, 2026 | 10,420.00 | 10,420.00 | 10,355.00 | 10,395.00 | 10,364.18 | 1.17% | 1,217,203 |
| Mar 18, 2026 | 10,305.00 | 10,315.00 | 10,275.00 | 10,275.00 | 10,244.53 | -0.72% | 815,407 |
| Mar 17, 2026 | 10,325.00 | 10,355.00 | 10,300.00 | 10,350.00 | 10,319.31 | -0.19% | 651,857 |
| Mar 16, 2026 | 10,350.00 | 10,395.00 | 10,330.00 | 10,370.00 | 10,339.25 | 0.29% | 914,847 |
| Mar 13, 2026 | 10,305.00 | 10,340.00 | 10,285.00 | 10,340.00 | 10,309.34 | 0.83% | 1,033,957 |
| Mar 12, 2026 | 10,220.00 | 10,280.00 | 10,220.00 | 10,255.00 | 10,224.59 | 1.03% | 826,947 |
| Mar 11, 2026 | 10,185.00 | 10,210.00 | 10,135.00 | 10,150.00 | 10,119.90 | -0.29% | 981,170 |
| Mar 10, 2026 | 10,200.00 | 10,250.00 | 10,170.00 | 10,180.00 | 10,149.82 | -1.64% | 1,164,845 |
| Mar 9, 2026 | 10,290.00 | 10,385.00 | 10,220.00 | 10,350.00 | 10,319.31 | 1.32% | 2,214,036 |
| Mar 6, 2026 | 10,250.00 | 10,250.00 | 10,175.00 | 10,215.00 | 10,184.71 | 0.44% | 2,290,558 |
| Mar 5, 2026 | 10,130.00 | 10,180.00 | 10,080.00 | 10,170.00 | 10,139.85 | -0.49% | 1,143,597 |
| Mar 4, 2026 | 10,205.00 | 10,270.00 | 10,180.00 | 10,220.00 | 10,189.70 | 0.74% | 3,417,142 |
| Mar 3, 2026 | 10,095.00 | 10,160.00 | 10,080.00 | 10,145.00 | 10,114.92 | 1.86% | 3,039,996 |
| Feb 27, 2026 | 9,900.00 | 9,965.00 | 9,895.00 | 9,960.00 | 9,930.47 | 0.96% | 1,015,831 |
| Feb 26, 2026 | 9,895.00 | 9,900.00 | 9,820.00 | 9,865.00 | 9,835.75 | -0.55% | 1,370,628 |
| Feb 25, 2026 | 10,000.00 | 10,010.00 | 9,910.00 | 9,920.00 | 9,861.67 | -0.85% | 1,016,345 |
| Feb 24, 2026 | 10,005.00 | 10,040.00 | 10,005.00 | 10,005.00 | 9,946.17 | 0.10% | 872,735 |
| Feb 23, 2026 | 10,010.00 | 10,025.00 | 9,980.00 | 9,995.00 | 9,936.23 | -0.35% | 800,576 |
| Feb 20, 2026 | 10,040.00 | 10,070.00 | 10,025.00 | 10,030.00 | 9,971.03 | - | 678,704 |
| Feb 19, 2026 | 10,045.00 | 10,070.00 | 10,030.00 | 10,030.00 | 9,971.03 | 0.20% | 1,253,841 |
| Feb 13, 2026 | 9,990.00 | 10,020.00 | 9,975.00 | 10,010.00 | 9,951.14 | 0.20% | 1,218,344 |
| Feb 12, 2026 | 10,040.00 | 10,065.00 | 9,965.00 | 9,990.00 | 9,931.26 | -0.60% | 809,232 |
| Feb 11, 2026 | 10,110.00 | 10,110.00 | 10,050.00 | 10,050.00 | 9,990.91 | -0.64% | 594,735 |
| Feb 10, 2026 | 10,115.00 | 10,125.00 | 10,075.00 | 10,115.00 | 10,055.53 | -0.05% | 588,647 |
| Feb 9, 2026 | 10,145.00 | 10,175.00 | 10,110.00 | 10,120.00 | 10,060.50 | -0.59% | 1,057,057 |
| Feb 6, 2026 | 10,180.00 | 10,215.00 | 10,155.00 | 10,180.00 | 10,120.14 | 0.15% | 1,855,352 |
| Feb 5, 2026 | 10,120.00 | 10,170.00 | 10,105.00 | 10,165.00 | 10,105.23 | 1.19% | 3,488,870 |
| Feb 4, 2026 | 10,035.00 | 10,075.00 | 10,035.00 | 10,045.00 | 9,985.94 | 0.30% | 907,230 |
| Feb 3, 2026 | 10,065.00 | 10,065.00 | 10,015.00 | 10,015.00 | 9,956.11 | -1.23% | 856,739 |
| Feb 2, 2026 | 10,035.00 | 10,140.00 | 10,035.00 | 10,140.00 | 10,080.38 | 1.71% | 1,630,658 |
| Jan 30, 2026 | 9,895.00 | 9,985.00 | 9,895.00 | 9,970.00 | 9,911.38 | 1.01% | 1,173,216 |
| Jan 29, 2026 | 9,880.00 | 9,910.00 | 9,860.00 | 9,870.00 | 9,811.97 | - | 1,380,398 |
| Jan 28, 2026 | 9,955.00 | 9,955.00 | 9,850.00 | 9,870.00 | 9,787.11 | -1.55% | 3,067,618 |
| Jan 27, 2026 | 10,050.00 | 10,075.00 | 10,025.00 | 10,025.00 | 9,940.81 | 0.30% | 2,152,680 |
| Jan 26, 2026 | 10,040.00 | 10,055.00 | 9,970.00 | 9,995.00 | 9,911.06 | -1.62% | 3,208,705 |
| Jan 23, 2026 | 10,160.00 | 10,190.00 | 10,150.00 | 10,160.00 | 10,074.68 | -0.34% | 1,581,620 |
| Jan 22, 2026 | 10,160.00 | 10,200.00 | 10,150.00 | 10,195.00 | 10,109.38 | -0.10% | 1,061,979 |
| Jan 21, 2026 | 10,250.00 | 10,270.00 | 10,175.00 | 10,205.00 | 10,119.30 | -0.39% | 1,575,169 |
| Jan 20, 2026 | 10,230.00 | 10,255.00 | 10,215.00 | 10,245.00 | 10,158.96 | 0.24% | 1,258,505 |