Hana 1Q Total Market Bond (AA - Or Higher) Active ETF (KRX:0017Y0)
South Korea · Delayed Price · Currency is KRW 94,080
+120 (0.13%)
At close: Sep 23, 2026
KRX:0017Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 93,920.00 | 94,085.00 | 93,920.00 | 94,080.00 | 94,080.00 | 0.13% | 36 |
| Sep 22, 2026 | 93,990.00 | 93,990.00 | 93,940.00 | 93,960.00 | 93,960.00 | 0.05% | 23 |
| Sep 21, 2026 | 93,745.00 | 93,910.00 | 93,745.00 | 93,910.00 | 93,910.00 | 0.16% | 135 |
| Sep 18, 2026 | 93,925.00 | 93,940.00 | 93,760.00 | 93,760.00 | 93,760.00 | 0.27% | 259 |
| Sep 17, 2026 | 93,520.00 | 93,555.00 | 93,505.00 | 93,505.00 | 93,505.00 | 0.03% | 14 |
| Sep 16, 2026 | 93,355.00 | 93,520.00 | 93,355.00 | 93,475.00 | 93,475.00 | 0.41% | 141 |
| Sep 15, 2026 | 93,445.00 | 93,445.00 | 93,070.00 | 93,090.00 | 93,090.00 | -0.51% | 20 |
| Sep 14, 2026 | 93,580.00 | 93,580.00 | 93,565.00 | 93,570.00 | 93,570.00 | 0.23% | 12 |
| Sep 11, 2026 | 93,410.00 | 93,425.00 | 93,355.00 | 93,355.00 | 93,355.00 | -0.33% | 13 |
| Sep 10, 2026 | 93,685.00 | 93,685.00 | 93,665.00 | 93,665.00 | 93,665.00 | -0.20% | 12 |
| Sep 9, 2026 | 93,870.00 | 93,935.00 | 93,855.00 | 93,855.00 | 93,855.00 | -0.05% | 282 |
| Sep 8, 2026 | 93,925.00 | 93,925.00 | 93,905.00 | 93,905.00 | 93,905.00 | 0.12% | 3,008 |
| Sep 7, 2026 | 93,960.00 | 93,990.00 | 93,790.00 | 93,790.00 | 93,790.00 | -0.22% | 7 |
| Sep 4, 2026 | 93,935.00 | 93,995.00 | 93,820.00 | 93,995.00 | 93,995.00 | 0.19% | 12,017 |
| Sep 3, 2026 | 93,810.00 | 93,825.00 | 93,810.00 | 93,820.00 | 93,820.00 | 0.15% | 2,003 |
| Sep 2, 2026 | 93,685.00 | 93,780.00 | 93,675.00 | 93,675.00 | 93,675.00 | -0.29% | 1,365 |
| Sep 1, 2026 | 94,025.00 | 94,030.00 | 93,820.00 | 93,950.00 | 93,950.00 | -0.17% | 352 |
| Aug 31, 2026 | 94,155.00 | 94,200.00 | 94,110.00 | 94,110.00 | 94,110.00 | -0.17% | 15,011 |
| Aug 28, 2026 | 94,285.00 | 94,285.00 | 94,270.00 | 94,270.00 | 94,270.00 | 0.30% | 5 |
| Aug 27, 2026 | 93,930.00 | 93,985.00 | 93,645.00 | 93,985.00 | 93,985.00 | 0.07% | 99 |
| Aug 26, 2026 | 93,990.00 | 94,170.00 | 93,920.00 | 93,920.00 | 93,920.00 | 0.13% | 17,250 |
| Aug 25, 2026 | 93,645.00 | 93,800.00 | 93,645.00 | 93,800.00 | 93,800.00 | 0.19% | 11,002 |
| Aug 24, 2026 | 93,565.00 | 93,620.00 | 93,565.00 | 93,620.00 | 93,620.00 | 0.15% | 374 |
| Aug 21, 2026 | 93,520.00 | 93,520.00 | 93,480.00 | 93,480.00 | 93,480.00 | -0.18% | 6 |
| Aug 20, 2026 | 93,605.00 | 93,645.00 | 93,495.00 | 93,645.00 | 93,645.00 | 0.10% | 224 |
| Aug 19, 2026 | 93,440.00 | 93,580.00 | 93,320.00 | 93,550.00 | 93,550.00 | 0.24% | 205 |
| Aug 18, 2026 | 93,330.00 | 93,330.00 | 93,275.00 | 93,325.00 | 93,325.00 | -0.50% | 36 |
| Aug 14, 2026 | 93,830.00 | 93,885.00 | 93,790.00 | 93,790.00 | 93,790.00 | 0.18% | 16 |
| Aug 13, 2026 | 93,635.00 | 93,635.00 | 93,625.00 | 93,625.00 | 93,625.00 | 0.01% | 86 |
| Aug 12, 2026 | 93,635.00 | 93,645.00 | 93,525.00 | 93,620.00 | 93,620.00 | -0.07% | 171 |
| Aug 11, 2026 | 93,670.00 | 93,805.00 | 93,640.00 | 93,690.00 | 93,690.00 | -0.39% | 45 |
| Aug 10, 2026 | 94,095.00 | 94,165.00 | 94,015.00 | 94,060.00 | 94,060.00 | - | 27 |
| Aug 7, 2026 | 94,095.00 | 94,200.00 | 94,035.00 | 94,060.00 | 94,060.00 | -0.28% | 161 |
| Aug 6, 2026 | 94,360.00 | 94,375.00 | 94,320.00 | 94,320.00 | 94,320.00 | -0.23% | 42 |
| Aug 5, 2026 | 94,315.00 | 94,620.00 | 94,310.00 | 94,535.00 | 94,535.00 | 0.46% | 91 |
| Aug 4, 2026 | 94,210.00 | 94,235.00 | 94,060.00 | 94,100.00 | 94,100.00 | -0.01% | 743 |
| Aug 3, 2026 | 94,155.00 | 94,170.00 | 94,045.00 | 94,105.00 | 94,105.00 | -0.02% | 59 |
| Jul 31, 2026 | 94,075.00 | 94,160.00 | 94,075.00 | 94,120.00 | 94,120.00 | 0.51% | 75 |
| Jul 30, 2026 | 93,845.00 | 93,895.00 | 93,640.00 | 93,640.00 | 93,640.00 | -0.35% | 126 |
| Jul 29, 2026 | 93,735.00 | 93,975.00 | 93,720.00 | 93,970.00 | 93,970.00 | 0.18% | 237 |
| Jul 28, 2026 | 93,670.00 | 93,805.00 | 93,600.00 | 93,800.00 | 93,800.00 | 0.17% | 43 |
| Jul 27, 2026 | 93,550.00 | 93,670.00 | 93,550.00 | 93,645.00 | 93,645.00 | 0.62% | 127 |
| Jul 24, 2026 | 93,085.00 | 93,135.00 | 93,065.00 | 93,065.00 | 93,065.00 | -0.28% | 72 |
| Jul 23, 2026 | 93,310.00 | 93,425.00 | 93,235.00 | 93,325.00 | 93,325.00 | 0.05% | 225 |
| Jul 22, 2026 | 93,390.00 | 93,430.00 | 93,280.00 | 93,280.00 | 93,280.00 | -0.46% | 150 |
| Jul 21, 2026 | 93,620.00 | 93,735.00 | 93,485.00 | 93,710.00 | 93,710.00 | 0.01% | 229 |
| Jul 20, 2026 | 93,615.00 | 93,700.00 | 93,595.00 | 93,700.00 | 93,700.00 | -0.35% | 27 |
| Jul 16, 2026 | 93,890.00 | 94,095.00 | 93,795.00 | 94,025.00 | 94,025.00 | 0.31% | 93 |
| Jul 15, 2026 | 93,785.00 | 93,825.00 | 93,645.00 | 93,730.00 | 93,730.00 | 0.14% | 342 |
| Jul 14, 2026 | 93,670.00 | 93,675.00 | 93,595.00 | 93,600.00 | 93,600.00 | -0.22% | 66 |