Hana 1Q Total Market Bond (AA - Or Higher) Active ETF (KRX:0017Y0)
South Korea · Delayed Price · Currency is KRW 97,220
-40 (-0.04%)
At close: Apr 16, 2026
KRX:0017Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 97,345.00 | 97,405.00 | 97,220.00 | 97,220.00 | 97,220.00 | -0.04% | 459 |
| Apr 15, 2026 | 97,490.00 | 97,490.00 | 97,215.00 | 97,260.00 | 97,260.00 | 0.04% | 771 |
| Apr 14, 2026 | 97,175.00 | 97,315.00 | 97,175.00 | 97,225.00 | 97,225.00 | 0.25% | 75 |
| Apr 13, 2026 | 96,725.00 | 96,985.00 | 96,725.00 | 96,985.00 | 96,985.00 | -0.09% | 32 |
| Apr 10, 2026 | 97,270.00 | 97,270.00 | 97,000.00 | 97,075.00 | 97,075.00 | -0.12% | 261 |
| Apr 9, 2026 | 97,215.00 | 97,215.00 | 97,085.00 | 97,190.00 | 97,190.00 | -0.30% | 46 |
| Apr 8, 2026 | 97,255.00 | 97,545.00 | 97,235.00 | 97,480.00 | 97,480.00 | 0.90% | 420 |
| Apr 7, 2026 | 96,755.00 | 96,760.00 | 96,600.00 | 96,610.00 | 96,610.00 | -0.15% | 503 |
| Apr 6, 2026 | 96,620.00 | 96,845.00 | 96,620.00 | 96,755.00 | 96,755.00 | 0.14% | 605 |
| Apr 3, 2026 | 96,585.00 | 96,650.00 | 96,500.00 | 96,620.00 | 96,620.00 | 0.46% | 147 |
| Apr 2, 2026 | 96,680.00 | 96,680.00 | 96,180.00 | 96,180.00 | 96,180.00 | -0.74% | 412 |
| Apr 1, 2026 | 96,255.00 | 96,900.00 | 96,255.00 | 96,900.00 | 96,900.00 | 1.12% | 189 |
| Mar 31, 2026 | 95,780.00 | 95,950.00 | 95,690.00 | 95,825.00 | 95,825.00 | 0.28% | 374 |
| Mar 30, 2026 | 95,490.00 | 95,605.00 | 95,425.00 | 95,555.00 | 95,555.00 | 0.07% | 309 |
| Mar 27, 2026 | 95,685.00 | 95,685.00 | 95,490.00 | 95,490.00 | 95,490.00 | -0.45% | 50 |
| Mar 26, 2026 | 96,010.00 | 96,215.00 | 95,765.00 | 95,925.00 | 95,925.00 | - | 184 |
| Mar 25, 2026 | 96,280.00 | 96,400.00 | 95,815.00 | 95,925.00 | 95,925.00 | -0.11% | 74 |
| Mar 24, 2026 | 96,290.00 | 96,290.00 | 95,780.00 | 96,035.00 | 96,035.00 | 0.19% | 289 |
| Mar 23, 2026 | 96,310.00 | 96,390.00 | 95,850.00 | 95,850.00 | 95,850.00 | -0.89% | 800 |
| Mar 20, 2026 | 97,115.00 | 97,175.00 | 96,695.00 | 96,710.00 | 96,710.00 | -0.09% | 104 |
| Mar 19, 2026 | 96,810.00 | 96,820.00 | 96,795.00 | 96,795.00 | 96,795.00 | -0.60% | 70 |
| Mar 18, 2026 | 97,050.00 | 97,375.00 | 96,980.00 | 97,375.00 | 97,375.00 | 0.63% | 357 |
| Mar 17, 2026 | 96,980.00 | 97,025.00 | 96,765.00 | 96,765.00 | 96,765.00 | -0.03% | 415 |
| Mar 16, 2026 | 96,760.00 | 97,010.00 | 96,725.00 | 96,790.00 | 96,790.00 | 0.03% | 370 |
| Mar 13, 2026 | 96,780.00 | 96,870.00 | 96,760.00 | 96,760.00 | 96,760.00 | -0.12% | 23 |
| Mar 12, 2026 | 96,780.00 | 96,975.00 | 96,710.00 | 96,880.00 | 96,880.00 | -0.43% | 50 |
| Mar 11, 2026 | 97,260.00 | 97,365.00 | 97,170.00 | 97,300.00 | 97,300.00 | 0.03% | 334 |
| Mar 10, 2026 | 97,050.00 | 97,275.00 | 97,045.00 | 97,275.00 | 97,275.00 | 0.92% | 519 |
| Mar 9, 2026 | 96,390.00 | 96,515.00 | 96,020.00 | 96,385.00 | 96,385.00 | -0.87% | 911 |
| Mar 6, 2026 | 97,080.00 | 97,280.00 | 97,035.00 | 97,230.00 | 97,230.00 | 0.08% | 456 |
| Mar 5, 2026 | 97,240.00 | 97,240.00 | 97,155.00 | 97,155.00 | 97,155.00 | 0.37% | 27 |
| Mar 4, 2026 | 96,990.00 | 97,245.00 | 96,800.00 | 96,800.00 | 96,800.00 | -0.44% | 223 |
| Mar 3, 2026 | 97,485.00 | 97,490.00 | 97,225.00 | 97,225.00 | 97,225.00 | -0.53% | 147 |
| Feb 27, 2026 | 97,660.00 | 97,810.00 | 97,660.00 | 97,740.00 | 97,740.00 | 0.06% | 108 |
| Feb 26, 2026 | 97,270.00 | 97,695.00 | 97,220.00 | 97,685.00 | 97,685.00 | 0.39% | 692 |
| Feb 25, 2026 | 97,230.00 | 97,310.00 | 97,160.00 | 97,310.00 | 97,310.00 | 0.24% | 85 |
| Feb 24, 2026 | 97,420.00 | 97,420.00 | 97,075.00 | 97,075.00 | 97,075.00 | -0.21% | 106 |
| Feb 23, 2026 | 97,300.00 | 97,395.00 | 97,275.00 | 97,275.00 | 97,275.00 | -0.06% | 105 |
| Feb 20, 2026 | 97,240.00 | 97,335.00 | 97,240.00 | 97,330.00 | 97,330.00 | 0.21% | 27 |
| Feb 19, 2026 | 97,210.00 | 97,335.00 | 97,080.00 | 97,125.00 | 97,125.00 | 0.17% | 182 |
| Feb 13, 2026 | 97,040.00 | 97,095.00 | 96,940.00 | 96,960.00 | 96,960.00 | 0.09% | 221 |
| Feb 12, 2026 | 96,655.00 | 96,905.00 | 96,555.00 | 96,875.00 | 96,875.00 | 0.17% | 114 |
| Feb 11, 2026 | 96,585.00 | 96,810.00 | 96,585.00 | 96,715.00 | 96,715.00 | 0.20% | 67 |
| Feb 10, 2026 | 96,450.00 | 96,630.00 | 96,420.00 | 96,520.00 | 96,520.00 | 0.18% | 580 |
| Feb 9, 2026 | 96,295.00 | 96,475.00 | 96,255.00 | 96,345.00 | 96,345.00 | -0.16% | 133 |
| Feb 6, 2026 | 96,820.00 | 96,820.00 | 96,500.00 | 96,500.00 | 96,500.00 | -0.06% | 272 |
| Feb 5, 2026 | 96,470.00 | 96,580.00 | 96,430.00 | 96,560.00 | 96,560.00 | 0.08% | 258 |
| Feb 4, 2026 | 96,635.00 | 96,635.00 | 96,365.00 | 96,480.00 | 96,480.00 | -0.16% | 483 |
| Feb 3, 2026 | 96,730.00 | 96,730.00 | 96,600.00 | 96,630.00 | 96,630.00 | -0.40% | 256 |
| Feb 2, 2026 | 96,840.00 | 97,060.00 | 96,650.00 | 97,020.00 | 97,020.00 | 0.06% | 198 |