Kiwoom Heroes 30 - Year Treasury Bond Active ETF (KRX:471460)
South Korea · Delayed Price · Currency is KRW 45,575
+485 (1.08%)
At close: Sep 23, 2026
KRX:471460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 45,460.00 | 45,520.00 | 45,090.00 | 45,090.00 | 45,090.00 | -0.31% | 495 |
| Sep 21, 2026 | 45,195.00 | 45,485.00 | 45,175.00 | 45,230.00 | 45,230.00 | -0.15% | 2,960 |
| Sep 18, 2026 | 45,380.00 | 45,595.00 | 44,950.00 | 45,300.00 | 45,300.00 | 0.23% | 969 |
| Sep 17, 2026 | 44,585.00 | 45,195.00 | 44,585.00 | 45,195.00 | 45,195.00 | 1.63% | 243 |
| Sep 16, 2026 | 44,360.00 | 44,520.00 | 44,260.00 | 44,470.00 | 44,470.00 | 0.55% | 341 |
| Sep 15, 2026 | 44,505.00 | 44,550.00 | 44,175.00 | 44,225.00 | 44,225.00 | -0.65% | 453 |
| Sep 14, 2026 | 44,605.00 | 44,745.00 | 44,285.00 | 44,515.00 | 44,515.00 | 0.09% | 523 |
| Sep 11, 2026 | 44,090.00 | 44,475.00 | 44,080.00 | 44,475.00 | 44,475.00 | -1.06% | 728 |
| Sep 10, 2026 | 44,785.00 | 44,960.00 | 44,730.00 | 44,950.00 | 44,950.00 | -0.47% | 529 |
| Sep 9, 2026 | 45,122.00 | 45,255.00 | 45,120.00 | 45,160.00 | 45,160.00 | -0.13% | 2,694 |
| Sep 8, 2026 | 45,220.00 | 45,400.00 | 45,215.00 | 45,220.00 | 45,220.00 | 0.08% | 181 |
| Sep 7, 2026 | 45,030.00 | 45,300.00 | 45,030.00 | 45,185.00 | 45,185.00 | 0.16% | 865 |
| Sep 4, 2026 | 45,210.00 | 45,210.00 | 45,085.00 | 45,115.00 | 45,115.00 | -0.06% | 258 |
| Sep 3, 2026 | 45,055.00 | 45,180.00 | 45,035.00 | 45,140.00 | 45,140.00 | 0.49% | 535 |
| Sep 2, 2026 | 44,985.00 | 45,045.00 | 44,705.00 | 44,920.00 | 44,920.00 | -0.40% | 976 |
| Sep 1, 2026 | 45,735.00 | 45,735.00 | 44,885.00 | 45,100.00 | 45,100.00 | -1.58% | 1,278 |
| Aug 31, 2026 | 45,790.00 | 45,900.00 | 45,540.00 | 45,825.00 | 45,825.00 | -0.25% | 1,619 |
| Aug 28, 2026 | 45,945.00 | 45,990.00 | 45,635.00 | 45,940.00 | 45,940.00 | -0.22% | 626 |
| Aug 27, 2026 | 45,565.00 | 46,170.00 | 45,250.00 | 46,170.00 | 46,043.00 | 1.39% | 667 |
| Aug 26, 2026 | 45,650.00 | 45,770.00 | 45,535.00 | 45,535.00 | 45,409.75 | 0.54% | 1,129 |
| Aug 25, 2026 | 44,915.00 | 45,290.00 | 44,915.00 | 45,290.00 | 45,165.42 | 0.80% | 304 |
| Aug 24, 2026 | 44,710.00 | 44,955.00 | 44,690.00 | 44,930.00 | 44,806.41 | 0.49% | 831 |
| Aug 21, 2026 | 44,675.00 | 44,855.00 | 44,585.00 | 44,710.00 | 44,587.02 | -0.67% | 917 |
| Aug 20, 2026 | 44,695.00 | 45,030.00 | 44,630.00 | 45,010.00 | 44,886.19 | 1.02% | 1,389 |
| Aug 19, 2026 | 44,350.00 | 44,630.00 | 44,195.00 | 44,555.00 | 44,432.44 | 0.61% | 2,196 |
| Aug 18, 2026 | 44,585.00 | 44,585.00 | 44,005.00 | 44,285.00 | 44,163.19 | -1.59% | 3,706 |
| Aug 14, 2026 | 45,135.00 | 45,285.00 | 44,590.00 | 45,000.00 | 44,876.22 | 0.31% | 1,175 |
| Aug 13, 2026 | 44,815.00 | 45,200.00 | 44,480.00 | 44,860.00 | 44,736.60 | 0.11% | 3,797 |
| Aug 12, 2026 | 45,115.00 | 45,130.00 | 44,520.00 | 44,810.00 | 44,686.74 | -0.22% | 2,016 |
| Aug 11, 2026 | 45,245.00 | 45,260.00 | 44,810.00 | 44,910.00 | 44,786.47 | -1.38% | 1,455 |
| Aug 10, 2026 | 46,105.00 | 46,105.00 | 45,345.00 | 45,540.00 | 45,414.73 | -1.23% | 966 |
| Aug 7, 2026 | 45,960.00 | 46,145.00 | 45,960.00 | 46,105.00 | 45,978.18 | -0.21% | 665 |
| Aug 6, 2026 | 46,260.00 | 46,260.00 | 46,125.00 | 46,200.00 | 46,072.92 | 0.18% | 314 |
| Aug 5, 2026 | 46,160.00 | 46,330.00 | 46,040.00 | 46,115.00 | 45,988.15 | 1.02% | 3,639 |
| Aug 4, 2026 | 46,075.00 | 46,290.00 | 45,590.00 | 45,650.00 | 45,524.43 | -0.25% | 589 |
| Aug 3, 2026 | 45,935.00 | 46,080.00 | 45,705.00 | 45,765.00 | 45,639.11 | -0.78% | 1,062 |
| Jul 31, 2026 | 46,040.00 | 46,295.00 | 46,040.00 | 46,125.00 | 45,998.12 | 0.71% | 1,829 |
| Jul 30, 2026 | 45,825.00 | 45,965.00 | 45,725.00 | 45,800.00 | 45,674.02 | -0.34% | 4,787 |
| Jul 29, 2026 | 45,730.00 | 46,095.00 | 45,730.00 | 46,085.00 | 45,831.58 | 0.52% | 1,704 |
| Jul 28, 2026 | 45,595.00 | 45,910.00 | 45,530.00 | 45,845.00 | 45,592.90 | 0.60% | 3,970 |
| Jul 27, 2026 | 44,985.00 | 45,630.00 | 44,985.00 | 45,570.00 | 45,319.42 | 1.23% | 7,709 |
| Jul 24, 2026 | 44,905.00 | 45,095.00 | 44,805.00 | 45,015.00 | 44,767.47 | -0.39% | 1,251 |
| Jul 23, 2026 | 45,287.00 | 45,305.00 | 45,010.00 | 45,190.00 | 44,941.50 | 0.19% | 1,031 |
| Jul 22, 2026 | 45,370.00 | 45,400.00 | 45,105.00 | 45,105.00 | 44,856.97 | -1.07% | 5,476 |
| Jul 21, 2026 | 45,815.00 | 45,815.00 | 45,530.00 | 45,595.00 | 45,344.28 | -0.83% | 3,885 |
| Jul 20, 2026 | 45,970.00 | 46,155.00 | 45,900.00 | 45,975.00 | 45,722.19 | -0.83% | 3,531 |
| Jul 16, 2026 | 46,405.00 | 46,515.00 | 46,230.00 | 46,360.00 | 46,105.07 | 0.19% | 4,137 |
| Jul 15, 2026 | 46,355.00 | 46,475.00 | 46,150.00 | 46,270.00 | 46,015.57 | 0.17% | 563 |
| Jul 14, 2026 | 46,155.00 | 46,410.00 | 46,100.00 | 46,190.00 | 45,936.01 | -0.73% | 2,189 |
| Jul 13, 2026 | 46,385.00 | 46,565.00 | 46,345.00 | 46,530.00 | 46,274.14 | -0.21% | 1,853 |