Kiwoom Heroes Total Market Bond Active ETF (KRX:454780)
South Korea · Delayed Price · Currency is KRW 102,295
-680 (-0.66%)
At close: Mar 9, 2026
KRX:454780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102,970.00 | 102,970.00 | 101,965.00 | 102,295.00 | 102,295.00 | -0.66% | 276 |
| Mar 6, 2026 | 102,920.00 | 103,015.00 | 102,920.00 | 102,975.00 | 102,975.00 | -0.09% | 17,518 |
| Mar 5, 2026 | 103,200.00 | 103,200.00 | 102,965.00 | 103,070.00 | 103,070.00 | 0.26% | 157 |
| Mar 4, 2026 | 102,790.00 | 103,150.00 | 102,745.00 | 102,805.00 | 102,805.00 | -0.02% | 4,028 |
| Mar 3, 2026 | 103,400.00 | 103,400.00 | 102,825.00 | 102,825.00 | 102,825.00 | -0.78% | 1,626 |
| Feb 27, 2026 | 103,560.00 | 103,740.00 | 103,450.00 | 103,630.00 | 103,630.00 | 0.06% | 19,141 |
| Feb 26, 2026 | 103,125.00 | 103,565.00 | 103,065.00 | 103,565.00 | 103,565.00 | 0.39% | 13,341 |
| Feb 25, 2026 | 103,025.00 | 103,160.00 | 102,910.00 | 103,160.00 | 103,160.00 | 0.31% | 14,540 |
| Feb 24, 2026 | 103,190.00 | 103,190.00 | 102,840.00 | 102,840.00 | 102,840.00 | -0.21% | 9,788 |
| Feb 23, 2026 | 103,150.00 | 103,205.00 | 103,030.00 | 103,055.00 | 103,055.00 | -0.08% | 18,071 |
| Feb 20, 2026 | 103,000.00 | 103,200.00 | 103,000.00 | 103,140.00 | 103,140.00 | 0.26% | 14,523 |
| Feb 19, 2026 | 103,095.00 | 103,130.00 | 102,875.00 | 102,875.00 | 102,875.00 | -0.01% | 5,462 |
| Feb 13, 2026 | 102,850.00 | 102,940.00 | 102,800.00 | 102,890.00 | 102,890.00 | 0.21% | 2,389 |
| Feb 12, 2026 | 102,400.00 | 102,770.00 | 102,330.00 | 102,670.00 | 102,670.00 | 0.30% | 10,033 |
| Feb 11, 2026 | 102,300.00 | 102,505.00 | 102,300.00 | 102,360.00 | 102,360.00 | 0.06% | 20,032 |
| Feb 10, 2026 | 102,065.00 | 102,300.00 | 102,065.00 | 102,300.00 | 102,300.00 | 0.23% | 43 |
| Feb 9, 2026 | 102,150.00 | 102,270.00 | 101,840.00 | 102,065.00 | 102,065.00 | -0.30% | 66,576 |
| Feb 6, 2026 | 102,465.00 | 102,485.00 | 102,375.00 | 102,375.00 | 102,375.00 | - | 1,536 |
| Feb 5, 2026 | 102,340.00 | 102,370.00 | 102,265.00 | 102,370.00 | 102,370.00 | 0.03% | 88 |
| Feb 4, 2026 | 102,495.00 | 102,495.00 | 102,250.00 | 102,335.00 | 102,335.00 | -0.16% | 1,403 |
| Feb 3, 2026 | 102,430.00 | 102,540.00 | 102,370.00 | 102,495.00 | 102,495.00 | -0.23% | 1,116 |
| Feb 2, 2026 | 102,735.00 | 102,780.00 | 102,580.00 | 102,730.00 | 102,730.00 | -0.16% | 40,050 |
| Jan 30, 2026 | 103,090.00 | 103,090.00 | 102,890.00 | 102,890.00 | 102,890.00 | -0.17% | 262 |
| Jan 29, 2026 | 103,225.00 | 103,225.00 | 102,970.00 | 103,070.00 | 103,070.00 | -0.29% | 387 |
| Jan 28, 2026 | 103,435.00 | 103,490.00 | 103,300.00 | 103,370.00 | 103,370.00 | 0.11% | 73 |
| Jan 27, 2026 | 103,295.00 | 103,295.00 | 103,190.00 | 103,260.00 | 103,260.00 | 0.04% | 166 |
| Jan 26, 2026 | 103,390.00 | 103,390.00 | 103,210.00 | 103,220.00 | 103,220.00 | 0.12% | 79 |
| Jan 23, 2026 | 103,265.00 | 103,265.00 | 103,100.00 | 103,100.00 | 103,100.00 | -0.16% | 52 |
| Jan 22, 2026 | 103,280.00 | 103,330.00 | 103,135.00 | 103,265.00 | 103,265.00 | 0.18% | 211 |
| Jan 21, 2026 | 103,015.00 | 103,150.00 | 102,980.00 | 103,075.00 | 103,075.00 | 0.16% | 353 |
| Jan 20, 2026 | 103,450.00 | 103,450.00 | 102,910.00 | 102,910.00 | 102,910.00 | -0.63% | 431 |
| Jan 19, 2026 | 103,720.00 | 103,767.00 | 103,567.00 | 103,567.00 | 103,567.00 | -0.24% | 249 |
| Jan 16, 2026 | 103,747.00 | 103,845.00 | 103,685.00 | 103,815.00 | 103,815.00 | 0.08% | 955 |
| Jan 15, 2026 | 104,355.00 | 104,355.00 | 103,735.00 | 103,735.00 | 103,735.00 | -0.35% | 459 |
| Jan 14, 2026 | 104,065.00 | 104,152.00 | 104,065.00 | 104,100.00 | 104,100.00 | -0.09% | 47 |
| Jan 13, 2026 | 104,400.00 | 104,400.00 | 104,157.00 | 104,197.00 | 104,197.00 | -0.13% | 156 |
| Jan 12, 2026 | 104,355.00 | 104,390.00 | 104,295.00 | 104,330.00 | 104,330.00 | 0.03% | 862 |
| Jan 9, 2026 | 104,275.00 | 104,310.00 | 104,275.00 | 104,300.00 | 104,300.00 | -0.16% | 302 |
| Jan 8, 2026 | 104,400.00 | 104,465.00 | 104,330.00 | 104,465.00 | 104,465.00 | 0.06% | 290 |
| Jan 7, 2026 | 104,295.00 | 104,400.00 | 104,270.00 | 104,400.00 | 104,400.00 | 0.25% | 162 |
| Jan 6, 2026 | 103,965.00 | 104,235.00 | 103,965.00 | 104,140.00 | 104,140.00 | 0.13% | 248 |
| Jan 5, 2026 | 104,080.00 | 104,080.00 | 103,915.00 | 104,000.00 | 104,000.00 | -0.13% | 3,042 |
| Jan 2, 2026 | 104,030.00 | 104,255.00 | 104,025.00 | 104,135.00 | 104,135.00 | 0.10% | 18,374 |
| Dec 30, 2025 | 104,395.00 | 104,395.00 | 104,030.00 | 104,030.00 | 104,030.00 | -0.05% | 887 |
| Dec 29, 2025 | 104,205.00 | 104,225.00 | 104,030.00 | 104,085.00 | 104,085.00 | -2.74% | 42,270 |
| Dec 26, 2025 | 107,085.00 | 107,105.00 | 107,000.00 | 107,015.00 | 103,987.00 | -0.14% | 4,082 |
| Dec 24, 2025 | 107,105.00 | 107,200.00 | 107,105.00 | 107,165.00 | 104,132.76 | 0.15% | 64 |
| Dec 23, 2025 | 106,810.00 | 107,025.00 | 106,785.00 | 107,000.00 | 103,972.42 | 0.01% | 8,067 |
| Dec 22, 2025 | 107,025.00 | 107,050.00 | 106,920.00 | 106,985.00 | 103,957.85 | - | 1,185 |
| Dec 19, 2025 | 107,070.00 | 107,105.00 | 106,980.00 | 106,980.00 | 103,952.99 | -0.12% | 22,328 |