WOORI WON Total Bond Market(AA - or Higher) Active ETF (KRX:488720)
South Korea · Delayed Price · Currency is KRW 48,670
+115 (0.24%)
At close: Sep 23, 2026
KRX:488720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 48,620.00 | 48,685.00 | 48,620.00 | 48,670.00 | - | 0.24% | 251 |
| Sep 22, 2026 | 48,665.00 | 48,670.00 | 48,555.00 | 48,555.00 | 48,555.00 | -0.07% | 438 |
| Sep 21, 2026 | 48,555.00 | 48,635.00 | 48,555.00 | 48,590.00 | 48,590.00 | 0.01% | 8,578 |
| Sep 18, 2026 | 48,600.00 | 48,605.00 | 48,585.00 | 48,585.00 | 48,585.00 | 0.34% | 682 |
| Sep 17, 2026 | 48,410.00 | 48,420.00 | 48,410.00 | 48,420.00 | 48,420.00 | 0.08% | 2 |
| Sep 16, 2026 | 48,355.00 | 48,380.00 | 48,330.00 | 48,380.00 | 48,380.00 | 0.14% | 8,106 |
| Sep 15, 2026 | 48,400.00 | 48,420.00 | 48,295.00 | 48,310.00 | 48,310.00 | -0.13% | 771 |
| Sep 14, 2026 | 48,455.00 | 48,455.00 | 48,375.00 | 48,375.00 | 48,375.00 | -0.01% | 2,022 |
| Sep 11, 2026 | 48,365.00 | 48,380.00 | 48,320.00 | 48,380.00 | 48,380.00 | -0.35% | 354 |
| Sep 10, 2026 | 48,550.00 | 48,565.00 | 48,535.00 | 48,550.00 | 48,550.00 | -0.13% | 506 |
| Sep 9, 2026 | 48,625.00 | 48,645.00 | 48,605.00 | 48,615.00 | 48,615.00 | -0.10% | 654 |
| Sep 8, 2026 | 48,655.00 | 48,665.00 | 48,650.00 | 48,665.00 | 48,665.00 | 0.03% | 173 |
| Sep 7, 2026 | 48,625.00 | 48,650.00 | 48,625.00 | 48,650.00 | 48,650.00 | 0.06% | 4,003 |
| Sep 4, 2026 | 48,620.00 | 48,620.00 | 48,620.00 | 48,620.00 | 48,620.00 | 0.04% | 1 |
| Sep 3, 2026 | 48,575.00 | 48,615.00 | 48,560.00 | 48,600.00 | 48,600.00 | 0.15% | 207 |
| Sep 2, 2026 | 48,525.00 | 48,525.00 | 48,525.00 | 48,525.00 | 48,525.00 | -0.16% | - |
| Sep 1, 2026 | 48,750.00 | 48,750.00 | 48,600.00 | 48,605.00 | 48,605.00 | -0.28% | 9,002 |
| Aug 31, 2026 | 48,745.00 | 48,750.00 | 48,690.00 | 48,740.00 | 48,740.00 | -0.10% | 170 |
| Aug 28, 2026 | 48,840.00 | 48,860.00 | 48,750.00 | 48,790.00 | 48,790.00 | 0.06% | 53,518 |
| Aug 27, 2026 | 48,695.00 | 48,765.00 | 48,605.00 | 48,760.00 | 48,760.00 | 0.17% | 89,415 |
| Aug 26, 2026 | 48,715.00 | 48,715.00 | 48,665.00 | 48,675.00 | 48,675.00 | 0.13% | 2,471 |
| Aug 25, 2026 | 48,560.00 | 48,615.00 | 48,555.00 | 48,610.00 | 48,610.00 | 0.19% | 1,617 |
| Aug 24, 2026 | 48,465.00 | 48,520.00 | 48,465.00 | 48,520.00 | 48,520.00 | 0.12% | 103 |
| Aug 21, 2026 | 48,460.00 | 48,460.00 | 48,460.00 | 48,460.00 | 48,460.00 | -0.14% | 3 |
| Aug 20, 2026 | 48,505.00 | 48,530.00 | 48,505.00 | 48,530.00 | 48,530.00 | 0.24% | 1,120 |
| Aug 19, 2026 | 48,400.00 | 48,420.00 | 48,375.00 | 48,415.00 | 48,415.00 | 0.13% | 205 |
| Aug 18, 2026 | 48,405.00 | 48,405.00 | 48,295.00 | 48,350.00 | 48,350.00 | -0.30% | 1,226 |
| Aug 14, 2026 | 48,495.00 | 48,495.00 | 48,495.00 | 48,495.00 | 48,495.00 | 0.03% | - |
| Aug 13, 2026 | 48,480.00 | 48,480.00 | 48,480.00 | 48,480.00 | 48,480.00 | 0.14% | - |
| Aug 12, 2026 | 48,535.00 | 48,535.00 | 48,380.00 | 48,410.00 | 48,410.00 | -0.13% | 27 |
| Aug 11, 2026 | 48,515.00 | 48,515.00 | 48,475.00 | 48,475.00 | 48,475.00 | -0.29% | 19 |
| Aug 10, 2026 | 48,770.00 | 48,770.00 | 48,595.00 | 48,615.00 | 48,615.00 | -0.25% | 851 |
| Aug 7, 2026 | 48,735.00 | 48,735.00 | 48,735.00 | 48,735.00 | 48,735.00 | -0.06% | 2 |
| Aug 6, 2026 | 48,855.00 | 48,855.00 | 48,765.00 | 48,765.00 | 48,765.00 | -0.16% | 63 |
| Aug 5, 2026 | 48,765.00 | 48,845.00 | 48,765.00 | 48,845.00 | 48,845.00 | 0.44% | 191 |
| Aug 4, 2026 | 48,690.00 | 48,705.00 | 48,605.00 | 48,630.00 | 48,630.00 | -0.08% | 342 |
| Aug 3, 2026 | 48,665.00 | 48,675.00 | 48,610.00 | 48,670.00 | 48,670.00 | -0.09% | 26,006 |
| Jul 31, 2026 | 48,720.00 | 48,720.00 | 48,685.00 | 48,715.00 | 48,715.00 | 0.37% | 72 |
| Jul 30, 2026 | 48,610.00 | 48,610.00 | 48,535.00 | 48,535.00 | 48,535.00 | -0.14% | 766 |
| Jul 29, 2026 | 48,545.00 | 48,625.00 | 48,545.00 | 48,605.00 | 48,605.00 | 0.21% | 3,145 |
| Jul 28, 2026 | 48,455.00 | 48,535.00 | 48,455.00 | 48,505.00 | 48,505.00 | 0.14% | 1,662 |
| Jul 27, 2026 | 48,430.00 | 48,435.00 | 48,430.00 | 48,435.00 | 48,435.00 | 0.47% | 6 |
| Jul 24, 2026 | 48,205.00 | 48,240.00 | 48,180.00 | 48,210.00 | 48,210.00 | -0.20% | 1,419 |
| Jul 23, 2026 | 48,305.00 | 48,305.00 | 48,305.00 | 48,305.00 | 48,305.00 | 0.06% | 4 |
| Jul 22, 2026 | 48,345.00 | 48,345.00 | 48,275.00 | 48,275.00 | 48,275.00 | -0.34% | 3,734 |
| Jul 21, 2026 | 48,405.00 | 48,440.00 | 48,400.00 | 48,440.00 | 48,440.00 | -0.02% | 38 |
| Jul 20, 2026 | 48,450.00 | 48,500.00 | 48,435.00 | 48,450.00 | 48,450.00 | -0.28% | 1,111 |
| Jul 16, 2026 | 48,600.00 | 48,615.00 | 48,510.00 | 48,585.00 | 48,585.00 | 0.14% | 2,066 |
| Jul 15, 2026 | 48,515.00 | 48,515.00 | 48,515.00 | 48,515.00 | 48,515.00 | 0.05% | 8 |
| Jul 14, 2026 | 48,470.00 | 48,490.00 | 48,470.00 | 48,490.00 | 48,490.00 | -0.22% | 16 |