Stock listing

KRX:454780 Kiwoom KIWOOM Total Market Bond(AA- or higher) Active ETF 주가

Follow Kiwoom KIWOOM Total Market Bond(AA- or higher) Active ETF into a list and get an email when it puts out news.

Share price · KRX:454780

₩101,310 KRW +60 (+0.1%)

Close on Oct 19, 2026

Past year -7.8% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: ₩101,245 – ₩101,310 KRWOct 19, 2026
Volume: 4 sharesOct 19, 2026
52-week range: ₩98,685 – ₩109,970 KRWLowest and highest trades, Oct 20, 2025 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · KRX:454780 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	₩101,310	+60	+0.1%	₩101,260	₩101,310	₩101,245	4
Fri, Oct 16	₩101,250	+80	+0.1%	₩101,205	₩101,250	₩101,205	14
Thu, Oct 15	₩101,170	+345	+0.3%	₩101,045	₩101,240	₩101,045	147
Wed, Oct 14	₩100,825	-155	-0.2%	₩100,925	₩100,925	₩100,825	18
Tue, Oct 13	₩100,980	+325	+0.3%	₩100,575	₩101,025	₩100,545	3,569
Mon, Oct 12	₩100,655	+455	+0.5%	₩100,395	₩100,655	₩100,395	30
Thu, Oct 8	₩100,200	+20	0.0%	₩100,220	₩100,220	₩100,200	29
Wed, Oct 7	₩100,180	+195	+0.2%	₩100,060	₩100,190	₩100,060	18
Tue, Oct 6	₩99,985	-80	-0.1%	₩99,915	₩99,985	₩99,915	43
Fri, Oct 2	₩100,065	+350	+0.4%	₩100,095	₩100,095	₩100,065	3
Thu, Oct 1	₩99,715	+70	+0.1%	₩99,620	₩99,715	₩99,620	2
Wed, Sep 30	₩99,645	+275	+0.3%	₩99,530	₩99,645	₩99,530	21
Tue, Sep 29	₩99,370	+440	+0.4%	₩99,320	₩99,370	₩99,215	141
Mon, Sep 28	₩98,930	-755	-0.8%	₩99,040	₩99,040	₩98,930	24
Wed, Sep 23	₩99,685	+145	+0.1%	₩99,505	₩99,685	₩99,505	97
Tue, Sep 22	₩99,540	+170	+0.2%	₩99,550	₩99,605	₩99,540	38
Mon, Sep 21	₩99,370	-15	0.0%	₩99,460	₩99,460	₩99,370	4
Fri, Sep 18	₩99,385	-20	0.0%	₩99,495	₩99,535	₩99,350	39,785
Thu, Sep 17	₩99,405	+365	+0.4%	₩99,175	₩99,405	₩99,170	7,700
Wed, Sep 16	₩99,040	+160	+0.2%	₩99,025	₩99,040	₩99,025	37
Tue, Sep 15	₩98,880	-185	-0.2%	₩99,110	₩99,110	₩98,855	10
Mon, Sep 14	₩99,065	-35	0.0%	₩99,205	₩99,275	₩99,025	3,039
Fri, Sep 11	₩99,100	-290	-0.3%	₩98,995	₩99,120	₩98,985	634
Thu, Sep 10	₩99,390	-145	-0.1%	₩99,395	₩99,395	₩99,390	5
Wed, Sep 9	₩99,535	0	0.0%	₩99,595	₩99,600	₩99,505	20,120
Tue, Sep 8	₩99,535	-5	0.0%	₩99,590	₩99,645	₩99,530	13,767
Mon, Sep 7	₩99,540	+20	0.0%	₩99,540	₩99,540	₩99,540	18
Fri, Sep 4	₩99,520	+40	0.0%	₩99,570	₩99,575	₩99,475	3,008
Thu, Sep 3	₩99,480	+175	+0.2%	₩99,490	₩99,520	₩99,445	1,974
Wed, Sep 2	₩99,305	-60	-0.1%	₩99,325	₩99,365	₩99,290	14
Tue, Sep 1	₩99,365	-360	-0.4%	₩99,400	₩99,425	₩99,315	253
Mon, Aug 31	₩99,725	-50	-0.1%	₩99,820	₩99,820	₩99,725	26
Fri, Aug 28	₩99,775	+5	0.0%	₩99,935	₩99,960	₩99,775	3,075
Thu, Aug 27	₩99,770	+110	+0.1%	₩99,690	₩99,770	₩99,445	22
Wed, Aug 26	₩99,660	+230	+0.2%	₩99,725	₩99,750	₩99,660	40
Tue, Aug 25	₩99,430	+185	+0.2%	₩99,285	₩99,430	₩99,285	26
Mon, Aug 24	₩99,245	+55	+0.1%	₩99,190	₩99,280	₩99,180	52
Fri, Aug 21	₩99,190	-160	-0.2%	₩99,185	₩99,215	₩99,145	9
Thu, Aug 20	₩99,350	+335	+0.3%	₩99,275	₩99,385	₩99,245	12
Wed, Aug 19	₩99,015	+120	+0.1%	₩99,015	₩99,015	₩99,015	2
Tue, Aug 18	₩98,895	-415	-0.4%	₩99,030	₩99,030	₩98,895	11
Fri, Aug 14	₩99,310	+175	+0.2%	₩99,290	₩99,310	₩99,290	2
Thu, Aug 13	₩99,135	-60	-0.1%	₩99,120	₩99,135	₩99,120	3
Wed, Aug 12	₩99,195	+35	0.0%	₩99,225	₩99,225	₩99,195	18
Tue, Aug 11	₩99,160	-355	-0.4%	₩99,295	₩99,340	₩99,160	60
Mon, Aug 10	₩99,515	-220	-0.2%	₩99,695	₩99,695	₩99,500	61
Fri, Aug 7	₩99,735	-180	-0.2%	₩99,710	₩99,800	₩99,685	20,230
Thu, Aug 6	₩99,915	-20	0.0%	₩99,915	₩99,915	₩99,915	15
Wed, Aug 5	₩99,935	+370	+0.4%	₩99,950	₩100,045	₩99,935	37
Tue, Aug 4	₩99,565	-20	0.0%	₩99,835	₩99,835	₩99,530	19,429
Mon, Aug 3	₩99,585	-170	-0.2%	₩99,575	₩99,665	₩99,535	10,924
Fri, Jul 31	₩99,755	+420	+0.4%	₩99,755	₩99,790	₩99,700	393
Thu, Jul 30	₩99,335	-180	-0.2%	₩99,515	₩99,515	₩99,330	235
Wed, Jul 29	₩99,515	+310	+0.3%	₩99,315	₩99,555	₩99,305	3,551
Tue, Jul 28	₩99,205	-5	0.0%	₩99,205	₩99,205	₩99,205	4
Mon, Jul 27	₩99,210	+490	+0.5%	₩99,070	₩99,210	₩99,070	18
Fri, Jul 24	₩98,720	-175	-0.2%	₩98,725	₩98,735	₩98,685	14
Thu, Jul 23	₩98,895	+15	0.0%	₩98,855	₩98,895	₩98,855	16
Wed, Jul 22	₩98,880	-190	-0.2%	₩98,920	₩98,920	₩98,880	36
Tue, Jul 21	₩99,070	-120	-0.1%	₩99,070	₩99,070	₩99,070	1
Mon, Jul 20	₩99,190	-315	-0.3%	₩99,170	₩99,190	₩99,130	30

Ticker: KRX:454780
Asset type: ETF
Exchange: KRX
Currency: KRW

Kiwoom KIWOOM Total Market Bond(AA- or higher) Active ETF on 6ix

What it is: Exchange-traded fund (ETF)