Stock listing
KRX:484790 SAMSUNG KODEX US Treasury 20+Year Bond Active ETF(H) 주가
Follow SAMSUNG KODEX US Treasury 20+Year Bond Active ETF(H) into a list and get an email when it puts out news.
Share price · KRX:484790
₩8,110.00 KRW -25.00 (-0.3%)
Close on Nov 4, 2026
- Day range
- ₩8,090.00 – ₩8,165.00 KRWNov 4, 2026
- Volume
- 374,300 sharesNov 4, 2026
- 52-week range
- ₩7,710.00 – ₩9,190.00 KRWLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ₩3.81B KRWMedian day 415,091 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · KRX:484790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,110.00 | -25.00 | -0.3% | ₩8,100.00 | ₩8,165.00 | ₩8,090.00 | 374,300 | |
| ₩8,135.00 | +10.00 | +0.1% | ₩8,140.00 | ₩8,140.00 | ₩8,120.00 | 135,588 | |
| ₩8,125.00 | -30.00 | -0.4% | ₩8,110.00 | ₩8,140.00 | ₩8,090.00 | 140,163 | |
| ₩8,155.00 | +70.00 | +0.9% | ₩8,150.00 | ₩8,180.00 | ₩8,130.00 | 412,771 | |
| ₩8,085.00 | -20.00 | -0.2% | ₩8,080.00 | ₩8,115.00 | ₩8,055.00 | 256,086 | |
| ₩8,105.00 | -70.00 | -0.9% | ₩8,140.00 | ₩8,145.00 | ₩8,100.00 | 608,842 | |
| ₩8,175.00 | +15.00 | +0.2% | ₩8,145.00 | ₩8,180.00 | ₩8,135.00 | 292,377 | |
| ₩8,160.00 | 0.00 | 0.0% | ₩8,130.00 | ₩8,165.00 | ₩8,120.00 | 242,023 | |
| ₩8,160.00 | +100.00 | +1.2% | ₩8,170.00 | ₩8,185.00 | ₩8,160.00 | 356,072 | |
| ₩8,060.00 | +55.00 | +0.7% | ₩8,040.00 | ₩8,070.00 | ₩8,030.00 | 225,108 | |
| ₩8,005.00 | +15.00 | +0.2% | ₩8,005.00 | ₩8,025.00 | ₩8,000.00 | 498,180 | |
| ₩7,990.00 | -45.00 | -0.6% | ₩7,980.00 | ₩8,000.00 | ₩7,965.00 | 207,049 | |
| ₩8,035.00 | +20.00 | +0.2% | ₩8,035.00 | ₩8,055.00 | ₩8,020.00 | 397,329 | |
| ₩8,015.00 | +35.00 | +0.4% | ₩8,025.00 | ₩8,045.00 | ₩8,010.00 | 678,735 | |
| ₩7,980.00 | +90.00 | +1.1% | ₩7,935.00 | ₩7,985.00 | ₩7,925.00 | 887,633 | |
| ₩7,890.00 | +5.00 | +0.1% | ₩7,865.00 | ₩7,895.00 | ₩7,860.00 | 437,962 | |
| ₩7,885.00 | +50.00 | +0.6% | ₩7,840.00 | ₩7,890.00 | ₩7,825.00 | 598,453 | |
| ₩7,835.00 | +125.00 | +1.6% | ₩7,835.00 | ₩7,850.00 | ₩7,825.00 | 387,918 | |
| ₩7,710.00 | -20.00 | -0.3% | ₩7,740.00 | ₩7,750.00 | ₩7,710.00 | 216,076 | |
| ₩7,730.00 | -30.00 | -0.4% | ₩7,755.00 | ₩7,755.00 | ₩7,725.00 | 355,496 | |
| ₩7,760.00 | -50.00 | -0.6% | ₩7,760.00 | ₩7,775.00 | ₩7,740.00 | 527,074 | |
| ₩7,810.00 | +15.00 | +0.2% | ₩7,810.00 | ₩7,815.00 | ₩7,785.00 | 490,194 | |
| ₩7,795.00 | -75.00 | -1.0% | ₩7,780.00 | ₩7,805.00 | ₩7,765.00 | 726,413 | |
| ₩7,870.00 | 0.00 | 0.0% | ₩7,855.00 | ₩7,880.00 | ₩7,845.00 | 772,607 | |
| ₩7,870.00 | -75.00 | -0.9% | ₩7,875.00 | ₩7,880.00 | ₩7,850.00 | 664,585 | |
| ₩7,945.00 | -260.00 | -3.2% | ₩8,065.00 | ₩8,100.00 | ₩7,915.00 | 1,588,857 | |
| ₩8,205.00 | +30.00 | +0.4% | ₩8,195.00 | ₩8,220.00 | ₩8,190.00 | 193,644 | |
| ₩8,175.00 | -15.00 | -0.2% | ₩8,210.00 | ₩8,215.00 | ₩8,175.00 | 170,051 | |
| ₩8,190.00 | -10.00 | -0.1% | ₩8,160.00 | ₩8,190.00 | ₩8,150.00 | 258,820 | |
| ₩8,200.00 | +65.00 | +0.8% | ₩8,195.00 | ₩8,210.00 | ₩8,190.00 | 161,441 | |
| ₩8,135.00 | +25.00 | +0.3% | ₩8,130.00 | ₩8,145.00 | ₩8,115.00 | 381,602 | |
| ₩8,110.00 | +25.00 | +0.3% | ₩8,095.00 | ₩8,120.00 | ₩8,090.00 | 494,291 | |
| ₩8,085.00 | -20.00 | -0.2% | ₩8,115.00 | ₩8,125.00 | ₩8,075.00 | 288,295 | |
| ₩8,105.00 | -10.00 | -0.1% | ₩8,120.00 | ₩8,135.00 | ₩8,085.00 | 236,277 | |
| ₩8,115.00 | -85.00 | -1.0% | ₩8,080.00 | ₩8,120.00 | ₩8,080.00 | 308,251 | |
| ₩8,200.00 | -30.00 | -0.4% | ₩8,185.00 | ₩8,200.00 | ₩8,180.00 | 161,898 | |
| ₩8,230.00 | +5.00 | +0.1% | ₩8,235.00 | ₩8,240.00 | ₩8,215.00 | 247,240 | |
| ₩8,225.00 | +15.00 | +0.2% | ₩8,220.00 | ₩8,255.00 | ₩8,220.00 | 391,663 | |
| ₩8,210.00 | -35.00 | -0.4% | ₩8,220.00 | ₩8,235.00 | ₩8,210.00 | 267,816 | |
| ₩8,245.00 | +30.00 | +0.4% | ₩8,230.00 | ₩8,245.00 | ₩8,215.00 | 714,325 | |
| ₩8,215.00 | +40.00 | +0.5% | ₩8,215.00 | ₩8,230.00 | ₩8,205.00 | 356,695 | |
| ₩8,175.00 | -30.00 | -0.4% | ₩8,185.00 | ₩8,190.00 | ₩8,165.00 | 578,528 | |
| ₩8,205.00 | -70.00 | -0.8% | ₩8,215.00 | ₩8,215.00 | ₩8,180.00 | 641,445 | |
| ₩8,275.00 | 0.00 | 0.0% | ₩8,275.00 | ₩8,280.00 | ₩8,260.00 | 590,706 | |
| ₩8,275.00 | -60.00 | -0.7% | ₩8,295.00 | ₩8,295.00 | ₩8,270.00 | 236,600 | |
| ₩8,335.00 | +5.00 | +0.1% | ₩8,345.00 | ₩8,355.00 | ₩8,325.00 | 263,572 | |
| ₩8,330.00 | +45.00 | +0.5% | ₩8,350.00 | ₩8,355.00 | ₩8,330.00 | 417,410 | |
| ₩8,285.00 | +20.00 | +0.2% | ₩8,280.00 | ₩8,287.00 | ₩8,265.00 | 381,552 | |
| ₩8,265.00 | +15.00 | +0.2% | ₩8,235.00 | ₩8,265.00 | ₩8,230.00 | 713,212 | |
| ₩8,250.00 | -60.00 | -0.7% | ₩8,260.00 | ₩8,260.00 | ₩8,230.00 | 665,112 | |
| ₩8,310.00 | +100.00 | +1.2% | ₩8,315.00 | ₩8,325.00 | ₩8,305.00 | 461,852 | |
| ₩8,210.00 | +65.00 | +0.8% | ₩8,185.00 | ₩8,215.00 | ₩8,180.00 | 813,542 | |
| ₩8,145.00 | -120.00 | -1.5% | ₩8,170.00 | ₩8,170.00 | ₩8,140.00 | 1,486,206 | |
| ₩8,265.00 | +15.00 | +0.2% | ₩8,280.00 | ₩8,280.00 | ₩8,255.00 | 512,984 | |
| ₩8,250.00 | 0.00 | 0.0% | ₩8,230.00 | ₩8,255.00 | ₩8,220.00 | 592,268 | |
| ₩8,250.00 | +45.00 | +0.5% | ₩8,240.00 | ₩8,250.00 | ₩8,230.00 | 250,737 | |
| ₩8,205.00 | -80.00 | -1.0% | ₩8,220.00 | ₩8,225.00 | ₩8,200.00 | 578,853 | |
| ₩8,285.00 | +25.00 | +0.3% | ₩8,260.00 | ₩8,285.00 | ₩8,245.00 | 501,496 | |
| ₩8,260.00 | -60.00 | -0.7% | ₩8,260.00 | ₩8,265.00 | ₩8,240.00 | 497,950 | |
| ₩8,320.00 | -5.00 | -0.1% | ₩8,325.00 | ₩8,335.00 | ₩8,315.00 | 626,730 | |
| ₩8,325.00 | +95.00 | +1.2% | ₩8,310.00 | ₩8,340.00 | ₩8,290.00 | 699,747 | |
| ₩8,230.00 | 0.00 | 0.0% | ₩8,235.00 | ₩8,245.00 | ₩8,210.00 | 510,120 |
- Ticker
- KRX:484790
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNG KODEX US Treasury 20+Year Bond Active ETF(H) on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNG KODEX US Treasury 20+Year Bond Active ETF(H).