Hanwha Arirang Us Tech 10 Leverage Iselect Synth ETF (KRX:461910)
South Korea · Delayed Price · Currency is KRW 38,610
-145 (-0.37%)
At close: Sep 23, 2026
KRX:461910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 38,515.00 | 38,560.00 | 38,110.00 | 38,515.00 | - | -0.62% | 173 |
| Sep 22, 2026 | 39,225.00 | 39,465.00 | 38,255.00 | 38,755.00 | 38,755.00 | 1.37% | 851 |
| Sep 21, 2026 | 38,375.00 | 38,755.00 | 38,230.00 | 38,230.00 | 38,230.00 | 1.24% | 2,985 |
| Sep 18, 2026 | 37,215.00 | 37,997.00 | 37,215.00 | 37,760.00 | 37,760.00 | 3.91% | 589 |
| Sep 17, 2026 | 35,950.00 | 36,595.00 | 35,950.00 | 36,340.00 | 36,340.00 | 2.68% | 246 |
| Sep 16, 2026 | 35,205.00 | 35,700.00 | 35,120.00 | 35,390.00 | 35,390.00 | 1.87% | 94 |
| Sep 15, 2026 | 35,600.00 | 35,600.00 | 34,430.00 | 34,740.00 | 34,740.00 | 1.11% | 206 |
| Sep 14, 2026 | 34,990.00 | 34,990.00 | 34,350.00 | 34,360.00 | 34,360.00 | -0.61% | 303 |
| Sep 11, 2026 | 34,860.00 | 34,860.00 | 34,060.00 | 34,570.00 | 34,570.00 | 0.64% | 335 |
| Sep 10, 2026 | 34,210.00 | 34,655.00 | 34,210.00 | 34,350.00 | 34,350.00 | -0.75% | 237 |
| Sep 9, 2026 | 34,720.00 | 34,720.00 | 34,480.00 | 34,610.00 | 34,610.00 | -1.59% | 567 |
| Sep 8, 2026 | 35,210.00 | 35,260.00 | 34,960.00 | 35,170.00 | 35,170.00 | -0.26% | 556 |
| Sep 7, 2026 | 36,790.00 | 36,790.00 | 34,695.00 | 35,260.00 | 35,260.00 | -2.66% | 748 |
| Sep 4, 2026 | 36,400.00 | 36,460.00 | 35,985.00 | 36,225.00 | 36,225.00 | 3.21% | 211 |
| Sep 3, 2026 | 36,800.00 | 36,800.00 | 35,090.00 | 35,100.00 | 35,100.00 | 0.43% | 645 |
| Sep 2, 2026 | 35,580.00 | 35,580.00 | 34,950.00 | 34,950.00 | 34,950.00 | -2.46% | 356 |
| Sep 1, 2026 | 35,840.00 | 35,940.00 | 35,580.00 | 35,830.00 | 35,830.00 | -0.24% | 174 |
| Aug 31, 2026 | 36,465.00 | 36,465.00 | 35,735.00 | 35,915.00 | 35,915.00 | 0.18% | 163 |
| Aug 28, 2026 | 36,600.00 | 36,600.00 | 35,850.00 | 35,850.00 | 35,850.00 | 1.39% | 72 |
| Aug 27, 2026 | 38,090.00 | 38,090.00 | 35,220.00 | 35,360.00 | 35,360.00 | 0.55% | 137 |
| Aug 26, 2026 | 35,170.00 | 35,200.00 | 34,565.00 | 35,165.00 | 35,165.00 | 0.44% | 192 |
| Aug 25, 2026 | 34,420.00 | 35,010.00 | 34,420.00 | 35,010.00 | 35,010.00 | 1.83% | 397 |
| Aug 24, 2026 | 35,250.00 | 35,260.00 | 34,380.00 | 34,380.00 | 34,380.00 | -2.47% | 523 |
| Aug 21, 2026 | 35,425.00 | 35,425.00 | 34,915.00 | 35,250.00 | 35,250.00 | -2.95% | 575 |
| Aug 20, 2026 | 35,490.00 | 36,455.00 | 35,490.00 | 36,320.00 | 36,320.00 | 1.57% | 465 |
| Aug 19, 2026 | 36,555.00 | 36,620.00 | 35,590.00 | 35,760.00 | 35,760.00 | -2.79% | 675 |
| Aug 18, 2026 | 38,095.00 | 38,095.00 | 36,685.00 | 36,785.00 | 36,785.00 | -4.11% | 688 |
| Aug 14, 2026 | 38,485.00 | 38,980.00 | 38,320.00 | 38,360.00 | 38,360.00 | 0.42% | 412 |
| Aug 13, 2026 | 38,085.00 | 38,200.00 | 37,890.00 | 38,200.00 | 38,200.00 | -0.77% | 559 |
| Aug 12, 2026 | 38,165.00 | 38,495.00 | 38,165.00 | 38,495.00 | 38,495.00 | -0.04% | 251 |
| Aug 11, 2026 | 39,490.00 | 39,490.00 | 38,490.00 | 38,510.00 | 38,510.00 | -3.08% | 739 |
| Aug 10, 2026 | 39,255.00 | 39,732.00 | 39,155.00 | 39,732.00 | 39,732.00 | 1.22% | 313 |
| Aug 7, 2026 | 39,000.00 | 39,340.00 | 38,990.00 | 39,255.00 | 39,255.00 | 0.65% | 147 |
| Aug 6, 2026 | 39,000.00 | 39,000.00 | 38,255.00 | 39,000.00 | 39,000.00 | -1.71% | 327 |
| Aug 5, 2026 | 39,340.00 | 39,680.00 | 39,340.00 | 39,680.00 | 39,680.00 | 2.14% | 247 |
| Aug 4, 2026 | 38,345.00 | 38,870.00 | 37,495.00 | 38,850.00 | 38,850.00 | 5.97% | 4,210 |
| Aug 3, 2026 | 37,250.00 | 37,565.00 | 36,660.00 | 36,660.00 | 36,660.00 | 2.20% | 262 |
| Jul 31, 2026 | 35,550.00 | 36,355.00 | 35,395.00 | 35,870.00 | 35,870.00 | 6.60% | 239 |
| Jul 30, 2026 | 33,150.00 | 34,635.00 | 33,145.00 | 33,650.00 | 33,650.00 | -2.19% | 2,261 |
| Jul 29, 2026 | 35,075.00 | 35,610.00 | 33,950.00 | 34,405.00 | 34,405.00 | -2.48% | 1,095 |
| Jul 28, 2026 | 35,810.00 | 36,400.00 | 34,905.00 | 35,280.00 | 35,280.00 | -6.25% | 1,533 |
| Jul 27, 2026 | 35,320.00 | 37,740.00 | 35,320.00 | 37,630.00 | 37,630.00 | 2.55% | 229 |
| Jul 24, 2026 | 37,400.00 | 37,400.00 | 36,500.00 | 36,695.00 | 36,695.00 | -5.79% | 1,099 |
| Jul 23, 2026 | 39,600.00 | 39,845.00 | 38,530.00 | 38,950.00 | 38,950.00 | -1.64% | 221 |
| Jul 22, 2026 | 39,590.00 | 40,035.00 | 39,585.00 | 39,600.00 | 39,600.00 | 1.38% | 374 |
| Jul 21, 2026 | 38,715.00 | 39,710.00 | 38,715.00 | 39,060.00 | 39,060.00 | 0.89% | 229 |
| Jul 20, 2026 | 39,550.00 | 41,140.00 | 38,715.00 | 38,715.00 | 38,715.00 | -6.78% | 845 |
| Jul 16, 2026 | 40,990.00 | 41,935.00 | 40,990.00 | 41,530.00 | 41,530.00 | 1.32% | 876 |
| Jul 15, 2026 | 40,400.00 | 41,345.00 | 40,400.00 | 40,990.00 | 40,990.00 | 1.84% | 811 |
| Jul 14, 2026 | 40,405.00 | 40,405.00 | 39,295.00 | 40,250.00 | 40,250.00 | -0.73% | 1,402 |