Kiwoom Heroes Total Market Bond Active ETF (KRX:454780)
South Korea · Delayed Price · Currency is KRW 99,590
+50 (0.05%)
At close: Sep 23, 2026
KRX:454780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 99,550.00 | 99,605.00 | 99,540.00 | 99,540.00 | 99,540.00 | 0.17% | 38 |
| Sep 21, 2026 | 99,460.00 | 99,460.00 | 99,370.00 | 99,370.00 | 99,370.00 | -0.02% | 4 |
| Sep 18, 2026 | 99,495.00 | 99,535.00 | 99,350.00 | 99,385.00 | 99,385.00 | -0.02% | 39,785 |
| Sep 17, 2026 | 99,175.00 | 99,405.00 | 99,170.00 | 99,405.00 | 99,405.00 | 0.37% | 7,700 |
| Sep 16, 2026 | 99,025.00 | 99,040.00 | 99,025.00 | 99,040.00 | 99,040.00 | 0.16% | 37 |
| Sep 15, 2026 | 99,110.00 | 99,110.00 | 98,855.00 | 98,880.00 | 98,880.00 | -0.19% | 10 |
| Sep 14, 2026 | 99,205.00 | 99,275.00 | 99,025.00 | 99,065.00 | 99,065.00 | -0.04% | 3,039 |
| Sep 11, 2026 | 98,995.00 | 99,120.00 | 98,985.00 | 99,100.00 | 99,100.00 | -0.29% | 634 |
| Sep 10, 2026 | 99,395.00 | 99,395.00 | 99,390.00 | 99,390.00 | 99,390.00 | -0.15% | 5 |
| Sep 9, 2026 | 99,595.00 | 99,600.00 | 99,505.00 | 99,535.00 | 99,535.00 | - | 20,120 |
| Sep 8, 2026 | 99,590.00 | 99,645.00 | 99,530.00 | 99,535.00 | 99,535.00 | -0.01% | 13,767 |
| Sep 7, 2026 | 99,540.00 | 99,540.00 | 99,540.00 | 99,540.00 | 99,540.00 | 0.02% | 18 |
| Sep 4, 2026 | 99,570.00 | 99,575.00 | 99,475.00 | 99,520.00 | 99,520.00 | 0.04% | 3,008 |
| Sep 3, 2026 | 99,490.00 | 99,520.00 | 99,445.00 | 99,480.00 | 99,480.00 | 0.18% | 1,974 |
| Sep 2, 2026 | 99,325.00 | 99,365.00 | 99,290.00 | 99,305.00 | 99,305.00 | -0.06% | 14 |
| Sep 1, 2026 | 99,400.00 | 99,425.00 | 99,315.00 | 99,365.00 | 99,365.00 | -0.36% | 253 |
| Aug 31, 2026 | 99,820.00 | 99,820.00 | 99,725.00 | 99,725.00 | 99,725.00 | -0.05% | 26 |
| Aug 28, 2026 | 99,935.00 | 99,960.00 | 99,775.00 | 99,775.00 | 99,775.00 | 0.01% | 3,075 |
| Aug 27, 2026 | 99,690.00 | 99,770.00 | 99,445.00 | 99,770.00 | 99,770.00 | 0.11% | 22 |
| Aug 26, 2026 | 99,725.00 | 99,750.00 | 99,660.00 | 99,660.00 | 99,660.00 | 0.23% | 40 |
| Aug 25, 2026 | 99,285.00 | 99,430.00 | 99,285.00 | 99,430.00 | 99,430.00 | 0.19% | 26 |
| Aug 24, 2026 | 99,190.00 | 99,280.00 | 99,180.00 | 99,245.00 | 99,245.00 | 0.06% | 52 |
| Aug 21, 2026 | 99,185.00 | 99,215.00 | 99,145.00 | 99,190.00 | 99,190.00 | -0.16% | 9 |
| Aug 20, 2026 | 99,275.00 | 99,385.00 | 99,245.00 | 99,350.00 | 99,350.00 | 0.34% | 12 |
| Aug 19, 2026 | 99,015.00 | 99,015.00 | 99,015.00 | 99,015.00 | 99,015.00 | 0.12% | 2 |
| Aug 18, 2026 | 99,030.00 | 99,030.00 | 98,895.00 | 98,895.00 | 98,895.00 | -0.42% | 11 |
| Aug 14, 2026 | 99,290.00 | 99,310.00 | 99,290.00 | 99,310.00 | 99,310.00 | 0.18% | 2 |
| Aug 13, 2026 | 99,120.00 | 99,135.00 | 99,120.00 | 99,135.00 | 99,135.00 | -0.06% | 3 |
| Aug 12, 2026 | 99,225.00 | 99,225.00 | 99,195.00 | 99,195.00 | 99,195.00 | 0.04% | 18 |
| Aug 11, 2026 | 99,295.00 | 99,340.00 | 99,160.00 | 99,160.00 | 99,160.00 | -0.36% | 60 |
| Aug 10, 2026 | 99,695.00 | 99,695.00 | 99,500.00 | 99,515.00 | 99,515.00 | -0.22% | 61 |
| Aug 7, 2026 | 99,710.00 | 99,800.00 | 99,685.00 | 99,735.00 | 99,735.00 | -0.18% | 20,230 |
| Aug 6, 2026 | 99,915.00 | 99,915.00 | 99,915.00 | 99,915.00 | 99,915.00 | -0.02% | 15 |
| Aug 5, 2026 | 99,950.00 | 100,045.00 | 99,935.00 | 99,935.00 | 99,935.00 | 0.37% | 37 |
| Aug 4, 2026 | 99,835.00 | 99,835.00 | 99,530.00 | 99,565.00 | 99,565.00 | -0.02% | 19,429 |
| Aug 3, 2026 | 99,575.00 | 99,665.00 | 99,535.00 | 99,585.00 | 99,585.00 | -0.17% | 10,924 |
| Jul 31, 2026 | 99,755.00 | 99,790.00 | 99,700.00 | 99,755.00 | 99,755.00 | 0.42% | 393 |
| Jul 30, 2026 | 99,515.00 | 99,515.00 | 99,330.00 | 99,335.00 | 99,335.00 | -0.18% | 235 |
| Jul 29, 2026 | 99,315.00 | 99,555.00 | 99,305.00 | 99,515.00 | 99,515.00 | 0.31% | 3,551 |
| Jul 28, 2026 | 99,205.00 | 99,205.00 | 99,205.00 | 99,205.00 | 99,205.00 | -0.01% | 4 |
| Jul 27, 2026 | 99,070.00 | 99,210.00 | 99,070.00 | 99,210.00 | 99,210.00 | 0.50% | 18 |
| Jul 24, 2026 | 98,725.00 | 98,735.00 | 98,685.00 | 98,720.00 | 98,720.00 | -0.18% | 14 |
| Jul 23, 2026 | 98,855.00 | 98,895.00 | 98,855.00 | 98,895.00 | 98,895.00 | 0.02% | 16 |
| Jul 22, 2026 | 98,920.00 | 98,920.00 | 98,880.00 | 98,880.00 | 98,880.00 | -0.19% | 36 |
| Jul 21, 2026 | 99,070.00 | 99,070.00 | 99,070.00 | 99,070.00 | 99,070.00 | -0.12% | 1 |
| Jul 20, 2026 | 99,170.00 | 99,190.00 | 99,130.00 | 99,190.00 | 99,190.00 | -0.32% | 30 |
| Jul 16, 2026 | 99,415.00 | 99,505.00 | 99,320.00 | 99,505.00 | 99,505.00 | 0.19% | 34 |
| Jul 15, 2026 | 99,320.00 | 99,320.00 | 99,185.00 | 99,320.00 | 99,320.00 | 0.14% | 2,403 |
| Jul 14, 2026 | 99,155.00 | 99,220.00 | 99,155.00 | 99,185.00 | 99,185.00 | -0.16% | 324 |
| Jul 13, 2026 | 99,380.00 | 99,380.00 | 99,340.00 | 99,340.00 | 99,340.00 | -0.29% | 26 |