Hanwha Arirang Us Treasury Bond 30-Year Active ETF (KRX:464470)
South Korea · Delayed Price · Currency is KRW 46,890
+220 (0.47%)
At close: Sep 23, 2026
KRX:464470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47,350.00 | 47,375.00 | 46,610.00 | 46,670.00 | 46,670.00 | -1.87% | 7,968 |
| Sep 21, 2026 | 47,615.00 | 47,750.00 | 47,525.00 | 47,560.00 | 47,560.00 | -0.29% | 8,892 |
| Sep 18, 2026 | 47,575.00 | 47,805.00 | 47,575.00 | 47,700.00 | 47,700.00 | 0.88% | 7,351 |
| Sep 17, 2026 | 47,115.00 | 47,360.00 | 47,020.00 | 47,285.00 | 47,285.00 | 1.31% | 14,077 |
| Sep 16, 2026 | 46,520.00 | 46,785.00 | 46,515.00 | 46,675.00 | 46,675.00 | 1.16% | 5,533 |
| Sep 15, 2026 | 45,990.00 | 46,165.00 | 45,940.00 | 46,140.00 | 46,140.00 | 0.45% | 4,142 |
| Sep 14, 2026 | 45,860.00 | 46,050.00 | 45,750.00 | 45,935.00 | 45,935.00 | 0.05% | 3,306 |
| Sep 11, 2026 | 45,890.00 | 45,975.00 | 45,740.00 | 45,910.00 | 45,910.00 | -0.65% | 7,049 |
| Sep 10, 2026 | 46,175.00 | 46,210.00 | 46,000.00 | 46,210.00 | 46,210.00 | -0.25% | 7,765 |
| Sep 9, 2026 | 46,435.00 | 46,510.00 | 46,320.00 | 46,325.00 | 46,325.00 | -0.54% | 5,334 |
| Sep 8, 2026 | 46,540.00 | 46,670.00 | 46,425.00 | 46,575.00 | 46,575.00 | 0.28% | 7,818 |
| Sep 7, 2026 | 46,685.00 | 46,710.00 | 46,380.00 | 46,445.00 | 46,445.00 | -1.01% | 4,111 |
| Sep 4, 2026 | 47,020.00 | 47,155.00 | 46,900.00 | 46,920.00 | 46,920.00 | -0.45% | 5,127 |
| Sep 3, 2026 | 47,090.00 | 47,250.00 | 46,945.00 | 47,130.00 | 47,130.00 | 0.02% | 4,024 |
| Sep 2, 2026 | 47,335.00 | 47,365.00 | 47,070.00 | 47,120.00 | 47,120.00 | -0.38% | 7,199 |
| Sep 1, 2026 | 47,370.00 | 47,395.00 | 47,160.00 | 47,300.00 | 47,300.00 | -0.88% | 5,709 |
| Aug 31, 2026 | 48,130.00 | 48,180.00 | 47,720.00 | 47,720.00 | 47,720.00 | -0.34% | 12,927 |
| Aug 28, 2026 | 48,255.00 | 48,255.00 | 47,885.00 | 47,885.00 | 47,885.00 | -1.01% | 2,986 |
| Aug 27, 2026 | 48,575.00 | 48,690.00 | 48,290.00 | 48,465.00 | 48,372.00 | -0.10% | 11,271 |
| Aug 26, 2026 | 48,510.00 | 48,720.00 | 48,475.00 | 48,515.00 | 48,421.90 | 0.62% | 6,798 |
| Aug 25, 2026 | 47,985.00 | 48,215.00 | 47,950.00 | 48,215.00 | 48,122.48 | 0.39% | 3,587 |
| Aug 24, 2026 | 47,935.00 | 48,030.00 | 47,740.00 | 48,030.00 | 47,937.83 | -0.06% | 4,319 |
| Aug 21, 2026 | 48,210.00 | 48,210.00 | 47,840.00 | 48,060.00 | 47,967.78 | -1.28% | 5,740 |
| Aug 20, 2026 | 48,595.00 | 48,840.00 | 48,395.00 | 48,685.00 | 48,591.58 | 0.82% | 5,325 |
| Aug 19, 2026 | 48,700.00 | 48,700.00 | 48,235.00 | 48,290.00 | 48,197.34 | -0.16% | 11,179 |
| Aug 18, 2026 | 48,600.00 | 48,600.00 | 48,300.00 | 48,365.00 | 48,272.19 | -1.73% | 10,603 |
| Aug 14, 2026 | 49,250.00 | 49,395.00 | 49,060.00 | 49,215.00 | 49,120.56 | -0.02% | 5,365 |
| Aug 13, 2026 | 49,050.00 | 49,225.00 | 48,880.00 | 49,225.00 | 49,130.54 | 0.18% | 1,962 |
| Aug 12, 2026 | 48,940.00 | 49,150.00 | 48,920.00 | 49,135.00 | 49,040.71 | 0.65% | 4,224 |
| Aug 11, 2026 | 49,025.00 | 49,030.00 | 48,745.00 | 48,820.00 | 48,726.32 | -1.17% | 5,612 |
| Aug 10, 2026 | 49,010.00 | 49,400.00 | 48,975.00 | 49,400.00 | 49,305.21 | 0.36% | 2,661 |
| Aug 7, 2026 | 49,435.00 | 49,465.00 | 49,190.00 | 49,225.00 | 49,130.54 | -1.10% | 4,102 |
| Aug 6, 2026 | 49,805.00 | 49,855.00 | 49,530.00 | 49,770.00 | 49,674.50 | -0.27% | 1,901 |
| Aug 5, 2026 | 49,995.00 | 49,995.00 | 49,700.00 | 49,905.00 | 49,809.24 | 0.72% | 4,334 |
| Aug 4, 2026 | 49,610.00 | 49,635.00 | 49,190.00 | 49,550.00 | 49,454.92 | 0.04% | 6,840 |
| Aug 3, 2026 | 49,675.00 | 49,675.00 | 49,385.00 | 49,530.00 | 49,434.96 | -0.46% | 7,182 |
| Jul 31, 2026 | 49,525.00 | 50,220.00 | 49,525.00 | 49,760.00 | 49,664.52 | 0.04% | 5,943 |
| Jul 30, 2026 | 50,175.00 | 50,265.00 | 49,740.00 | 49,740.00 | 49,644.55 | -2.64% | 8,724 |
| Jul 29, 2026 | 51,450.00 | 51,515.00 | 51,010.00 | 51,190.00 | 50,991.96 | -0.82% | 6,085 |
| Jul 28, 2026 | 51,705.00 | 51,880.00 | 51,530.00 | 51,615.00 | 51,415.32 | -0.37% | 5,053 |
| Jul 27, 2026 | 51,385.00 | 51,805.00 | 51,385.00 | 51,805.00 | 51,604.58 | 0.97% | 2,220 |
| Jul 24, 2026 | 51,625.00 | 51,625.00 | 51,155.00 | 51,305.00 | 51,106.52 | -0.35% | 1,957 |
| Jul 23, 2026 | 51,835.00 | 51,860.00 | 51,460.00 | 51,485.00 | 51,285.82 | -0.95% | 3,154 |
| Jul 22, 2026 | 52,055.00 | 52,165.00 | 51,950.00 | 51,980.00 | 51,778.91 | -0.11% | 4,934 |
| Jul 21, 2026 | 52,120.00 | 52,235.00 | 51,967.00 | 52,035.00 | 51,833.69 | -0.52% | 3,690 |
| Jul 20, 2026 | 52,680.00 | 52,770.00 | 52,305.00 | 52,305.00 | 52,102.65 | -0.15% | 5,217 |
| Jul 16, 2026 | 52,665.00 | 52,720.00 | 52,385.00 | 52,385.00 | 52,182.34 | -0.13% | 12,582 |
| Jul 15, 2026 | 52,625.00 | 52,755.00 | 52,450.00 | 52,455.00 | 52,252.07 | -0.52% | 8,889 |
| Jul 14, 2026 | 52,895.00 | 52,915.00 | 52,465.00 | 52,730.00 | 52,526.01 | -1.09% | 5,237 |
| Jul 13, 2026 | 53,080.00 | 53,430.00 | 53,080.00 | 53,310.00 | 53,103.76 | -0.33% | 6,743 |