Mirae Asset Tiger Us T-Bond 30Y Strips Synth Active ETF (KRX:458250)
South Korea · Delayed Price · Currency is KRW 34,620
+155 (0.45%)
At close: Sep 23, 2026
KRX:458250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34,665.00 | 34,710.00 | 34,450.00 | 34,465.00 | 34,465.00 | -0.39% | 43,307 |
| Sep 21, 2026 | 34,430.00 | 34,615.00 | 34,430.00 | 34,600.00 | 34,600.00 | - | 33,216 |
| Sep 18, 2026 | 34,550.00 | 34,635.00 | 34,500.00 | 34,600.00 | 34,600.00 | 1.36% | 65,999 |
| Sep 17, 2026 | 34,095.00 | 34,190.00 | 34,000.00 | 34,135.00 | 34,135.00 | 0.66% | 82,037 |
| Sep 16, 2026 | 33,875.00 | 34,000.00 | 33,837.00 | 33,910.00 | 33,910.00 | 0.59% | 65,732 |
| Sep 15, 2026 | 33,970.00 | 33,990.00 | 33,640.00 | 33,710.00 | 33,710.00 | -0.37% | 55,300 |
| Sep 14, 2026 | 33,960.00 | 34,000.00 | 33,700.00 | 33,835.00 | 33,835.00 | 0.13% | 70,008 |
| Sep 11, 2026 | 33,600.00 | 33,790.00 | 33,570.00 | 33,790.00 | 33,790.00 | -1.36% | 77,542 |
| Sep 10, 2026 | 34,210.00 | 34,290.00 | 34,165.00 | 34,255.00 | 34,255.00 | -1.04% | 59,314 |
| Sep 9, 2026 | 34,645.00 | 34,700.00 | 34,560.00 | 34,615.00 | 34,615.00 | 0.28% | 51,860 |
| Sep 8, 2026 | 34,560.00 | 34,765.00 | 34,495.00 | 34,520.00 | 34,520.00 | 0.07% | 52,885 |
| Sep 7, 2026 | 34,555.00 | 34,665.00 | 34,480.00 | 34,495.00 | 34,495.00 | -0.26% | 46,585 |
| Sep 4, 2026 | 34,555.00 | 34,615.00 | 34,465.00 | 34,585.00 | 34,585.00 | 0.10% | 69,708 |
| Sep 3, 2026 | 34,445.00 | 34,610.00 | 34,410.00 | 34,550.00 | 34,550.00 | 1.04% | 31,902 |
| Sep 2, 2026 | 34,285.00 | 34,325.00 | 34,165.00 | 34,195.00 | 34,195.00 | -0.29% | 64,706 |
| Sep 1, 2026 | 34,420.00 | 34,420.00 | 34,270.00 | 34,295.00 | 34,295.00 | -1.78% | 64,171 |
| Aug 31, 2026 | 34,905.00 | 34,960.00 | 34,825.00 | 34,915.00 | 34,915.00 | 0.24% | 45,356 |
| Aug 28, 2026 | 34,970.00 | 34,970.00 | 34,780.00 | 34,830.00 | 34,830.00 | -0.68% | 37,031 |
| Aug 27, 2026 | 35,060.00 | 35,085.00 | 34,955.00 | 35,070.00 | 35,070.00 | 0.79% | 30,719 |
| Aug 26, 2026 | 34,950.00 | 34,980.00 | 34,795.00 | 34,795.00 | 34,795.00 | 0.91% | 61,871 |
| Aug 25, 2026 | 34,435.00 | 34,480.00 | 34,325.00 | 34,480.00 | 34,480.00 | 0.33% | 52,826 |
| Aug 24, 2026 | 34,155.00 | 34,365.00 | 34,155.00 | 34,365.00 | 34,365.00 | 0.35% | 32,226 |
| Aug 21, 2026 | 34,255.00 | 34,295.00 | 34,185.00 | 34,245.00 | 34,245.00 | -1.08% | 72,553 |
| Aug 20, 2026 | 34,740.00 | 34,770.00 | 34,600.00 | 34,620.00 | 34,620.00 | 2.40% | 98,686 |
| Aug 19, 2026 | 33,740.00 | 33,860.00 | 33,635.00 | 33,810.00 | 33,810.00 | 0.97% | 85,752 |
| Aug 18, 2026 | 33,610.00 | 33,645.00 | 33,410.00 | 33,485.00 | 33,485.00 | -2.48% | 166,561 |
| Aug 14, 2026 | 34,430.00 | 34,500.00 | 34,330.00 | 34,335.00 | 34,335.00 | 0.15% | 57,094 |
| Aug 13, 2026 | 34,220.00 | 34,307.00 | 34,210.00 | 34,285.00 | 34,285.00 | -0.39% | 65,653 |
| Aug 12, 2026 | 34,370.00 | 34,435.00 | 34,300.00 | 34,420.00 | 34,420.00 | 0.89% | 69,176 |
| Aug 11, 2026 | 34,225.00 | 34,230.00 | 34,105.00 | 34,115.00 | 34,115.00 | -1.42% | 78,990 |
| Aug 10, 2026 | 34,500.00 | 34,650.00 | 34,400.00 | 34,605.00 | 34,605.00 | 0.35% | 32,911 |
| Aug 7, 2026 | 34,525.00 | 34,525.00 | 34,395.00 | 34,485.00 | 34,485.00 | -1.16% | 50,426 |
| Aug 6, 2026 | 34,985.00 | 35,070.00 | 34,870.00 | 34,890.00 | 34,890.00 | -0.14% | 96,817 |
| Aug 5, 2026 | 34,815.00 | 35,020.00 | 34,680.00 | 34,940.00 | 34,940.00 | 1.81% | 130,080 |
| Aug 4, 2026 | 34,390.00 | 34,425.00 | 34,235.00 | 34,320.00 | 34,320.00 | -0.44% | 70,344 |
| Aug 3, 2026 | 34,380.00 | 34,515.00 | 34,355.00 | 34,470.00 | 34,470.00 | -0.95% | 58,994 |
| Jul 31, 2026 | 34,580.00 | 34,800.00 | 34,535.00 | 34,800.00 | 34,800.00 | 1.13% | 112,712 |
| Jul 30, 2026 | 34,775.00 | 34,835.00 | 34,410.00 | 34,410.00 | 34,410.00 | -3.60% | 133,947 |
| Jul 29, 2026 | 35,790.00 | 35,790.00 | 35,685.00 | 35,695.00 | 35,695.00 | 0.54% | 141,275 |
| Jul 28, 2026 | 35,545.00 | 35,565.00 | 35,395.00 | 35,505.00 | 35,505.00 | -0.48% | 100,028 |
| Jul 27, 2026 | 35,665.00 | 35,720.00 | 35,615.00 | 35,675.00 | 35,675.00 | 1.38% | 54,997 |
| Jul 24, 2026 | 35,275.00 | 35,320.00 | 35,145.00 | 35,190.00 | 35,190.00 | -0.52% | 61,948 |
| Jul 23, 2026 | 35,345.00 | 35,465.00 | 35,340.00 | 35,375.00 | 35,375.00 | 0.07% | 26,561 |
| Jul 22, 2026 | 35,450.00 | 35,470.00 | 35,350.00 | 35,350.00 | 35,350.00 | -0.80% | 39,610 |
| Jul 21, 2026 | 35,620.00 | 35,635.00 | 35,525.00 | 35,635.00 | 35,635.00 | -0.13% | 41,500 |
| Jul 20, 2026 | 35,770.00 | 35,790.00 | 35,630.00 | 35,680.00 | 35,680.00 | -0.06% | 118,800 |
| Jul 16, 2026 | 35,820.00 | 35,840.00 | 35,660.00 | 35,700.00 | 35,700.00 | 0.06% | 76,184 |
| Jul 15, 2026 | 35,710.00 | 35,730.00 | 35,580.00 | 35,680.00 | 35,680.00 | 0.25% | 57,197 |
| Jul 14, 2026 | 35,750.00 | 35,805.00 | 35,585.00 | 35,590.00 | 35,590.00 | -0.73% | 131,244 |
| Jul 13, 2026 | 35,915.00 | 35,960.00 | 35,795.00 | 35,850.00 | 35,850.00 | -0.94% | 94,280 |