Mirae Asset Tiger Aggregate Bond Active ETF (KRX:451540)
South Korea · Delayed Price · Currency is KRW 54,435
-30 (-0.06%)
Last updated: Mar 13, 2026, 11:49 AM KST
KRX:451540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 54,355.00 | 54,525.00 | 54,305.00 | 54,465.00 | 54,465.00 | -0.27% | 7,726 |
| Mar 11, 2026 | 54,545.00 | 54,660.00 | 54,520.00 | 54,610.00 | 54,610.00 | 0.09% | 4,687 |
| Mar 10, 2026 | 54,560.00 | 54,610.00 | 54,445.00 | 54,560.00 | 54,560.00 | 0.65% | 9,883 |
| Mar 9, 2026 | 54,140.00 | 54,305.00 | 53,990.00 | 54,205.00 | 54,205.00 | -0.64% | 17,072 |
| Mar 6, 2026 | 54,520.00 | 54,605.00 | 54,500.00 | 54,555.00 | 54,555.00 | -0.16% | 25,246 |
| Mar 5, 2026 | 54,605.00 | 54,710.00 | 54,575.00 | 54,645.00 | 54,645.00 | 0.36% | 9,279 |
| Mar 4, 2026 | 54,470.00 | 54,665.00 | 54,435.00 | 54,450.00 | 54,450.00 | -0.08% | 22,153 |
| Mar 3, 2026 | 54,800.00 | 54,830.00 | 54,495.00 | 54,495.00 | 54,495.00 | -0.82% | 30,122 |
| Feb 27, 2026 | 54,890.00 | 55,010.00 | 54,820.00 | 54,945.00 | 54,945.00 | 0.11% | 28,935 |
| Feb 26, 2026 | 54,655.00 | 54,885.00 | 54,620.00 | 54,885.00 | 54,885.00 | 0.38% | 16,356 |
| Feb 25, 2026 | 54,600.00 | 54,675.00 | 54,545.00 | 54,675.00 | 54,675.00 | 0.32% | 21,473 |
| Feb 24, 2026 | 54,700.00 | 54,720.00 | 54,485.00 | 54,500.00 | 54,500.00 | -0.19% | 3,320 |
| Feb 23, 2026 | 54,655.00 | 54,705.00 | 54,605.00 | 54,605.00 | 54,605.00 | -0.13% | 15,250 |
| Feb 20, 2026 | 54,570.00 | 54,710.00 | 54,555.00 | 54,675.00 | 54,675.00 | 0.26% | 5,628 |
| Feb 19, 2026 | 54,565.00 | 54,660.00 | 54,535.00 | 54,535.00 | 54,535.00 | 0.04% | 11,165 |
| Feb 13, 2026 | 54,490.00 | 54,560.00 | 54,470.00 | 54,515.00 | 54,515.00 | 0.17% | 13,279 |
| Feb 12, 2026 | 54,255.00 | 55,000.00 | 54,235.00 | 54,425.00 | 54,425.00 | 0.23% | 32,744 |
| Feb 11, 2026 | 54,230.00 | 54,360.00 | 54,225.00 | 54,300.00 | 54,300.00 | 0.13% | 6,243 |
| Feb 10, 2026 | 54,100.00 | 54,240.00 | 54,070.00 | 54,230.00 | 54,230.00 | 0.36% | 20,368 |
| Feb 9, 2026 | 54,105.00 | 54,185.00 | 53,995.00 | 54,035.00 | 54,035.00 | -0.34% | 8,087 |
| Feb 6, 2026 | 54,355.00 | 54,395.00 | 54,205.00 | 54,220.00 | 54,220.00 | -0.06% | 17,290 |
| Feb 5, 2026 | 54,175.00 | 54,275.00 | 54,165.00 | 54,250.00 | 54,250.00 | 0.07% | 16,357 |
| Feb 4, 2026 | 54,270.00 | 54,270.00 | 54,155.00 | 54,210.00 | 54,210.00 | -0.11% | 25,959 |
| Feb 3, 2026 | 54,325.00 | 54,360.00 | 54,180.00 | 54,270.00 | 54,270.00 | -0.23% | 76,980 |
| Feb 2, 2026 | 54,390.00 | 54,490.00 | 54,305.00 | 54,395.00 | 54,395.00 | -0.12% | 108,260 |
| Jan 30, 2026 | 54,610.00 | 54,615.00 | 54,445.00 | 54,460.00 | 54,460.00 | -0.28% | 27,760 |
| Jan 29, 2026 | 54,685.00 | 54,700.00 | 54,535.00 | 54,615.00 | 54,615.00 | -0.24% | 18,469 |
| Jan 28, 2026 | 54,700.00 | 54,790.00 | 54,670.00 | 54,745.00 | 54,745.00 | 0.12% | 16,288 |
| Jan 27, 2026 | 54,690.00 | 54,710.00 | 54,630.00 | 54,680.00 | 54,680.00 | 0.04% | 4,793 |
| Jan 26, 2026 | 54,735.00 | 54,770.00 | 54,610.00 | 54,660.00 | 54,660.00 | 0.23% | 9,612 |
| Jan 23, 2026 | 54,675.00 | 54,675.00 | 54,535.00 | 54,535.00 | 54,535.00 | -0.27% | 12,220 |
| Jan 22, 2026 | 54,680.00 | 54,725.00 | 54,575.00 | 54,680.00 | 54,680.00 | 0.30% | 14,083 |
| Jan 21, 2026 | 54,500.00 | 54,550.00 | 54,460.00 | 54,515.00 | 54,515.00 | 0.26% | 154,701 |
| Jan 20, 2026 | 54,745.00 | 54,760.00 | 54,375.00 | 54,375.00 | 54,375.00 | -0.71% | 189,787 |
| Jan 19, 2026 | 54,880.00 | 54,925.00 | 54,765.00 | 54,765.00 | 54,765.00 | -0.35% | 10,179 |
| Jan 16, 2026 | 54,935.00 | 54,965.00 | 54,850.00 | 54,955.00 | 54,955.00 | 0.12% | 6,261 |
| Jan 15, 2026 | 55,195.00 | 55,225.00 | 54,865.00 | 54,890.00 | 54,890.00 | -0.41% | 18,434 |
| Jan 14, 2026 | 55,135.00 | 55,135.00 | 55,040.00 | 55,115.00 | 55,115.00 | 0.04% | 15,792 |
| Jan 13, 2026 | 55,245.00 | 55,255.00 | 55,095.00 | 55,095.00 | 55,095.00 | -0.22% | 9,387 |
| Jan 12, 2026 | 55,190.00 | 55,245.00 | 55,155.00 | 55,215.00 | 55,215.00 | 0.05% | 16,158 |
| Jan 9, 2026 | 55,210.00 | 55,220.00 | 55,155.00 | 55,190.00 | 55,190.00 | -0.16% | 9,392 |
| Jan 8, 2026 | 55,255.00 | 55,295.00 | 55,185.00 | 55,280.00 | 55,280.00 | 0.05% | 9,994 |
| Jan 7, 2026 | 55,180.00 | 55,255.00 | 55,165.00 | 55,255.00 | 55,255.00 | 0.28% | 36,955 |
| Jan 6, 2026 | 55,040.00 | 55,185.00 | 55,030.00 | 55,100.00 | 55,100.00 | 0.11% | 15,156 |
| Jan 5, 2026 | 55,085.00 | 55,085.00 | 54,985.00 | 55,040.00 | 55,040.00 | -0.15% | 18,147 |
| Jan 2, 2026 | 55,055.00 | 55,165.00 | 55,050.00 | 55,120.00 | 55,120.00 | -0.14% | 23,763 |
| Dec 30, 2025 | 55,190.00 | 55,250.00 | 55,070.00 | 55,200.00 | 55,200.00 | 0.08% | 16,894 |
| Dec 29, 2025 | 55,070.00 | 55,165.00 | 55,070.00 | 55,155.00 | 55,155.00 | 0.22% | 11,508 |
| Dec 26, 2025 | 55,085.00 | 55,085.00 | 55,022.00 | 55,035.00 | 55,035.00 | -0.15% | 6,623 |
| Dec 24, 2025 | 54,985.00 | 55,150.00 | 54,985.00 | 55,120.00 | 55,120.00 | 0.12% | 4,670 |