Mirae Asset Tiger Aggregate Bond Active ETF (KRX:451540)
South Korea · Delayed Price · Currency is KRW 52,845
+130 (0.25%)
At close: Sep 23, 2026
KRX:451540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52,800.00 | 52,870.00 | 52,715.00 | 52,715.00 | 52,715.00 | -0.02% | 5,353 |
| Sep 21, 2026 | 52,735.00 | 52,800.00 | 52,695.00 | 52,725.00 | 52,725.00 | -0.08% | 10,963 |
| Sep 18, 2026 | 52,815.00 | 52,865.00 | 49,635.00 | 52,765.00 | 52,765.00 | -0.07% | 5,157 |
| Sep 17, 2026 | 52,605.00 | 57,400.00 | 52,595.00 | 52,800.00 | 52,800.00 | 0.53% | 231,405 |
| Sep 16, 2026 | 52,520.00 | 52,565.00 | 52,450.00 | 52,520.00 | 52,520.00 | 0.14% | 46,588 |
| Sep 15, 2026 | 52,590.00 | 52,590.00 | 52,420.00 | 52,445.00 | 52,445.00 | -0.10% | 1,184 |
| Sep 14, 2026 | 52,625.00 | 52,635.00 | 52,485.00 | 52,500.00 | 52,500.00 | -0.10% | 5,300 |
| Sep 11, 2026 | 52,425.00 | 52,555.00 | 52,425.00 | 52,555.00 | 52,555.00 | -0.30% | 640 |
| Sep 10, 2026 | 52,675.00 | 52,735.00 | 52,650.00 | 52,715.00 | 52,715.00 | -0.12% | 765 |
| Sep 9, 2026 | 52,790.00 | 52,815.00 | 52,770.00 | 52,780.00 | 52,780.00 | 0.05% | 1,294 |
| Sep 8, 2026 | 52,795.00 | 52,860.00 | 52,755.00 | 52,755.00 | 52,755.00 | -0.07% | 10,050 |
| Sep 7, 2026 | 52,755.00 | 52,897.00 | 52,755.00 | 52,790.00 | 52,790.00 | 0.04% | 1,157 |
| Sep 4, 2026 | 52,795.00 | 52,800.00 | 52,745.00 | 52,770.00 | 52,770.00 | -0.05% | 1,972 |
| Sep 3, 2026 | 52,720.00 | 52,815.00 | 52,720.00 | 52,795.00 | 52,795.00 | 0.24% | 20,113 |
| Sep 2, 2026 | 52,710.00 | 52,710.00 | 52,620.00 | 52,670.00 | 52,670.00 | -0.15% | 1,026 |
| Sep 1, 2026 | 52,915.00 | 56,000.00 | 52,665.00 | 52,750.00 | 52,750.00 | -0.37% | 1,492 |
| Aug 31, 2026 | 52,960.00 | 52,985.00 | 52,890.00 | 52,945.00 | 52,945.00 | -0.05% | 4,134 |
| Aug 28, 2026 | 53,015.00 | 53,015.00 | 52,905.00 | 52,970.00 | 52,970.00 | -0.15% | 2,420 |
| Aug 27, 2026 | 52,845.00 | 53,050.00 | 52,730.00 | 53,050.00 | 53,050.00 | 0.35% | 5,040 |
| Aug 26, 2026 | 52,925.00 | 52,970.00 | 52,855.00 | 52,865.00 | 52,865.00 | 0.20% | 3,664 |
| Aug 25, 2026 | 52,695.00 | 52,780.00 | 52,665.00 | 52,760.00 | 52,760.00 | 0.15% | 5,135 |
| Aug 24, 2026 | 52,590.00 | 52,720.00 | 52,590.00 | 52,680.00 | 52,680.00 | 0.17% | 6,101 |
| Aug 21, 2026 | 52,610.00 | 52,635.00 | 52,580.00 | 52,590.00 | 52,590.00 | -0.23% | 1,878 |
| Aug 20, 2026 | 52,670.00 | 52,750.00 | 52,645.00 | 52,710.00 | 52,710.00 | 0.22% | 6,348 |
| Aug 19, 2026 | 52,520.00 | 52,625.00 | 52,470.00 | 52,595.00 | 52,595.00 | 0.31% | 1,244 |
| Aug 18, 2026 | 52,565.00 | 52,565.00 | 52,360.00 | 52,430.00 | 52,430.00 | -0.47% | 177,422 |
| Aug 14, 2026 | 52,770.00 | 52,815.00 | 52,630.00 | 52,680.00 | 52,680.00 | 0.03% | 2,301 |
| Aug 13, 2026 | 52,630.00 | 52,755.00 | 52,585.00 | 52,665.00 | 52,665.00 | 0.15% | 2,804 |
| Aug 12, 2026 | 52,715.00 | 52,715.00 | 52,525.00 | 52,585.00 | 52,585.00 | -0.09% | 181,639 |
| Aug 11, 2026 | 52,705.00 | 52,720.00 | 52,620.00 | 52,635.00 | 52,635.00 | -0.26% | 1,224 |
| Aug 10, 2026 | 52,975.00 | 52,975.00 | 52,750.00 | 52,770.00 | 52,770.00 | -0.35% | 26,313 |
| Aug 7, 2026 | 52,935.00 | 52,990.00 | 52,925.00 | 52,955.00 | 52,955.00 | -0.03% | 1,438 |
| Aug 6, 2026 | 53,080.00 | 53,080.00 | 52,970.00 | 52,970.00 | 52,970.00 | -0.12% | 3,234 |
| Aug 5, 2026 | 52,995.00 | 53,100.00 | 52,960.00 | 53,035.00 | 53,035.00 | 0.42% | 3,294 |
| Aug 4, 2026 | 52,935.00 | 53,005.00 | 52,795.00 | 52,815.00 | 52,815.00 | -0.04% | 13,682 |
| Aug 3, 2026 | 52,850.00 | 52,955.00 | 52,815.00 | 52,835.00 | 52,835.00 | -0.17% | 3,285 |
| Jul 31, 2026 | 52,865.00 | 52,960.00 | 52,850.00 | 52,925.00 | 52,925.00 | 0.40% | 2,215 |
| Jul 30, 2026 | 52,805.00 | 52,860.00 | 52,710.00 | 52,715.00 | 52,715.00 | -0.19% | 6,241 |
| Jul 29, 2026 | 52,715.00 | 52,855.00 | 52,705.00 | 52,815.00 | 52,815.00 | 0.19% | 4,486 |
| Jul 28, 2026 | 52,625.00 | 52,750.00 | 52,625.00 | 52,715.00 | 52,715.00 | 0.20% | 3,496 |
| Jul 27, 2026 | 52,585.00 | 52,640.00 | 52,580.00 | 52,610.00 | 52,610.00 | 0.43% | 20,896 |
| Jul 24, 2026 | 52,375.00 | 52,410.00 | 52,340.00 | 52,385.00 | 52,385.00 | -0.17% | 877 |
| Jul 23, 2026 | 52,440.00 | 52,520.00 | 52,440.00 | 52,475.00 | 52,475.00 | 0.07% | 1,175 |
| Jul 22, 2026 | 52,510.00 | 52,530.00 | 52,440.00 | 52,440.00 | 52,440.00 | -0.28% | 5,367 |
| Jul 21, 2026 | 52,635.00 | 52,635.00 | 52,530.00 | 52,585.00 | 52,585.00 | -0.09% | 15,455 |
| Jul 20, 2026 | 52,635.00 | 52,675.00 | 52,600.00 | 52,635.00 | 52,635.00 | -0.30% | 5,573 |
| Jul 16, 2026 | 52,760.00 | 52,820.00 | 52,710.00 | 52,795.00 | 52,795.00 | 0.18% | 2,758 |
| Jul 15, 2026 | 52,720.00 | 52,765.00 | 52,670.00 | 52,700.00 | 52,700.00 | 0.09% | 1,820 |
| Jul 14, 2026 | 52,670.00 | 52,720.00 | 52,635.00 | 52,655.00 | 52,655.00 | -0.21% | 1,402 |
| Jul 13, 2026 | 52,770.00 | 52,800.00 | 52,720.00 | 52,765.00 | 52,765.00 | -0.17% | 12,420 |