Shinhan Sol US Treasury Bond 30Y Active ETF (KRX:461600)
South Korea · Delayed Price · Currency is KRW 8,320.00
+45.00 (0.54%)
At close: Sep 23, 2026
KRX:461600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,305.00 | 8,305.00 | 8,270.00 | 8,275.00 | 8,275.00 | -0.06% | 3,360 |
| Sep 21, 2026 | 8,255.00 | 8,285.00 | 8,255.00 | 8,280.00 | 8,280.00 | -0.18% | 2,544 |
| Sep 18, 2026 | 8,300.00 | 8,305.00 | 8,285.00 | 8,295.00 | 8,295.00 | 0.73% | 4,559 |
| Sep 17, 2026 | 8,235.00 | 8,240.00 | 8,215.00 | 8,235.00 | 8,235.00 | 0.43% | 2,924 |
| Sep 16, 2026 | 8,210.00 | 8,220.00 | 8,195.00 | 8,200.00 | 8,200.00 | 0.43% | 1,707 |
| Sep 15, 2026 | 8,210.00 | 8,210.00 | 8,160.00 | 8,165.00 | 8,165.00 | -0.55% | 15,474 |
| Sep 14, 2026 | 8,220.00 | 8,225.00 | 8,190.00 | 8,210.00 | 8,210.00 | 0.31% | 4,643 |
| Sep 11, 2026 | 8,165.00 | 8,190.00 | 8,155.00 | 8,185.00 | 8,185.00 | -1.21% | 1,708 |
| Sep 10, 2026 | 8,270.00 | 8,285.00 | 8,265.00 | 8,285.00 | 8,285.00 | -0.48% | 2,024 |
| Sep 9, 2026 | 8,330.00 | 8,340.00 | 8,315.00 | 8,325.00 | 8,325.00 | 0.24% | 2,850 |
| Sep 8, 2026 | 8,320.00 | 8,340.00 | 8,305.00 | 8,305.00 | 8,305.00 | -0.06% | 3,163 |
| Sep 7, 2026 | 8,315.00 | 8,335.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.24% | 1,445 |
| Sep 4, 2026 | 8,325.00 | 8,335.00 | 8,310.00 | 8,330.00 | 8,330.00 | - | 9,127 |
| Sep 3, 2026 | 8,310.00 | 8,335.00 | 8,305.00 | 8,330.00 | 8,330.00 | 0.66% | 8,350 |
| Sep 2, 2026 | 8,290.00 | 8,290.00 | 8,270.00 | 8,275.00 | 8,275.00 | -0.24% | 2,046 |
| Sep 1, 2026 | 8,310.00 | 8,310.00 | 8,285.00 | 8,295.00 | 8,295.00 | -0.84% | 8,807 |
| Aug 31, 2026 | 8,370.00 | 8,390.00 | 8,360.00 | 8,365.00 | 8,365.00 | -0.24% | 5,595 |
| Aug 28, 2026 | 8,395.00 | 8,395.00 | 8,365.00 | 8,385.00 | 8,385.00 | -0.36% | 4,027 |
| Aug 27, 2026 | 8,420.00 | 8,430.00 | 8,400.00 | 8,415.00 | 8,415.00 | 0.30% | 6,005 |
| Aug 26, 2026 | 8,405.00 | 8,420.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.54% | 4,335 |
| Aug 25, 2026 | 8,335.00 | 8,345.00 | 8,320.00 | 8,345.00 | 8,345.00 | - | 4,476 |
| Aug 24, 2026 | 8,320.00 | 8,345.00 | 8,305.00 | 8,345.00 | 8,345.00 | 0.42% | 15,578 |
| Aug 21, 2026 | 8,310.00 | 8,315.00 | 8,295.00 | 8,310.00 | 8,310.00 | -0.89% | 7,540 |
| Aug 20, 2026 | 8,385.00 | 8,410.00 | 8,385.00 | 8,385.00 | 8,385.00 | 1.02% | 9,397 |
| Aug 19, 2026 | 8,270.00 | 8,305.00 | 8,265.00 | 8,300.00 | 8,300.00 | 1.03% | 4,678 |
| Aug 18, 2026 | 8,235.00 | 8,235.00 | 8,210.00 | 8,215.00 | 8,215.00 | -1.50% | 4,209 |
| Aug 14, 2026 | 8,350.00 | 8,365.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.12% | 4,758 |
| Aug 13, 2026 | 8,320.00 | 8,335.00 | 8,315.00 | 8,330.00 | 8,330.00 | -0.18% | 1,373 |
| Aug 12, 2026 | 8,330.00 | 8,350.00 | 8,330.00 | 8,345.00 | 8,345.00 | 0.85% | 4,839 |
| Aug 11, 2026 | 8,285.00 | 8,290.00 | 8,270.00 | 8,275.00 | 8,275.00 | -1.14% | 2,987 |
| Aug 10, 2026 | 8,350.00 | 8,370.00 | 8,335.00 | 8,370.00 | 8,370.00 | 0.30% | 3,033 |
| Aug 7, 2026 | 8,345.00 | 8,350.00 | 8,330.00 | 8,345.00 | 8,345.00 | -0.65% | 1,548 |
| Aug 6, 2026 | 8,410.00 | 8,420.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.41% | 5,945 |
| Aug 5, 2026 | 8,400.00 | 8,435.00 | 8,390.00 | 8,435.00 | 8,435.00 | 1.44% | 7,672 |
| Aug 4, 2026 | 8,325.00 | 8,335.00 | 8,310.00 | 8,315.00 | 8,315.00 | - | 12,190 |
| Aug 3, 2026 | 8,305.00 | 8,325.00 | 8,300.00 | 8,315.00 | 8,315.00 | -0.95% | 8,418 |
| Jul 31, 2026 | 8,350.00 | 8,395.00 | 8,350.00 | 8,395.00 | 8,395.00 | 1.39% | 7,110 |
| Jul 30, 2026 | 8,330.00 | 8,330.00 | 8,280.00 | 8,280.00 | 8,280.00 | -2.30% | 10,568 |
| Jul 29, 2026 | 8,475.00 | 8,485.00 | 8,460.00 | 8,475.00 | 8,475.00 | 0.36% | 7,323 |
| Jul 28, 2026 | 8,440.00 | 8,460.00 | 8,435.00 | 8,445.00 | 8,445.00 | -0.35% | 8,389 |
| Jul 27, 2026 | 8,475.00 | 8,480.00 | 8,460.00 | 8,475.00 | 8,475.00 | 1.01% | 4,213 |
| Jul 24, 2026 | 8,405.00 | 8,410.00 | 8,385.00 | 8,390.00 | 8,390.00 | -0.47% | 4,103 |
| Jul 23, 2026 | 8,430.00 | 8,440.00 | 8,420.00 | 8,430.00 | 8,430.00 | 0.12% | 2,479 |
| Jul 22, 2026 | 8,445.00 | 8,445.00 | 8,415.00 | 8,420.00 | 8,420.00 | -0.59% | 49,085 |
| Jul 21, 2026 | 8,465.00 | 8,470.00 | 8,455.00 | 8,470.00 | 8,470.00 | -0.29% | 4,542 |
| Jul 20, 2026 | 8,490.00 | 8,500.00 | 8,480.00 | 8,495.00 | 8,495.00 | -0.18% | 5,005 |
| Jul 16, 2026 | 8,525.00 | 8,525.00 | 8,505.00 | 8,510.00 | 8,510.00 | 0.35% | 12,706 |
| Jul 15, 2026 | 8,490.00 | 8,490.00 | 8,460.00 | 8,480.00 | 8,480.00 | 0.12% | 6,214 |
| Jul 14, 2026 | 8,480.00 | 8,485.00 | 8,455.00 | 8,470.00 | 8,470.00 | -0.47% | 4,383 |
| Jul 13, 2026 | 8,505.00 | 8,510.00 | 8,490.00 | 8,510.00 | 8,510.00 | -0.64% | 5,467 |