Amundi Hanaro Total Market Bond Active ETF Fund (KRX:461500)
South Korea · Delayed Price · Currency is KRW 105,120
+140 (0.13%)
At close: Sep 23, 2026
KRX:461500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 104,950.00 | 105,070.00 | 104,950.00 | 104,980.00 | 104,980.00 | 0.08% | 63 |
| Sep 21, 2026 | 104,785.00 | 104,965.00 | 104,785.00 | 104,895.00 | 104,895.00 | 0.09% | 9 |
| Sep 18, 2026 | 104,925.00 | 105,015.00 | 104,805.00 | 104,805.00 | 104,805.00 | 0.01% | 22,080 |
| Sep 17, 2026 | 104,465.00 | 104,795.00 | 104,435.00 | 104,795.00 | 104,795.00 | 0.28% | 9,169 |
| Sep 16, 2026 | 104,360.00 | 104,500.00 | 104,355.00 | 104,500.00 | 104,500.00 | 0.37% | 112 |
| Sep 15, 2026 | 104,485.00 | 104,540.00 | 104,030.00 | 104,110.00 | 104,110.00 | -0.30% | 65 |
| Sep 14, 2026 | 104,680.00 | 104,685.00 | 104,375.00 | 104,420.00 | 104,420.00 | 0.06% | 8,506 |
| Sep 11, 2026 | 104,275.00 | 104,445.00 | 104,275.00 | 104,355.00 | 104,355.00 | -0.32% | 3,851 |
| Sep 10, 2026 | 104,715.00 | 104,725.00 | 104,660.00 | 104,685.00 | 104,685.00 | -0.25% | 6,036 |
| Sep 9, 2026 | 104,970.00 | 105,050.00 | 104,950.00 | 104,950.00 | 104,950.00 | -0.12% | 7,314 |
| Sep 8, 2026 | 105,005.00 | 105,100.00 | 104,945.00 | 105,080.00 | 105,080.00 | 0.16% | 56 |
| Sep 7, 2026 | 104,925.00 | 104,990.00 | 104,910.00 | 104,910.00 | 104,910.00 | -0.01% | 22 |
| Sep 4, 2026 | 105,035.00 | 105,035.00 | 104,920.00 | 104,920.00 | 104,920.00 | -0.02% | 6 |
| Sep 3, 2026 | 104,825.00 | 104,945.00 | 104,825.00 | 104,945.00 | 104,945.00 | 0.19% | 39 |
| Sep 2, 2026 | 104,790.00 | 104,800.00 | 104,750.00 | 104,750.00 | 104,750.00 | -0.21% | 4 |
| Sep 1, 2026 | 105,085.00 | 105,085.00 | 104,975.00 | 104,975.00 | 104,975.00 | -0.32% | 39 |
| Aug 31, 2026 | 105,365.00 | 105,370.00 | 105,310.00 | 105,310.00 | 105,310.00 | 0.12% | 391 |
| Aug 28, 2026 | 105,355.00 | 105,355.00 | 105,185.00 | 105,185.00 | 105,185.00 | -0.12% | 13 |
| Aug 27, 2026 | 105,105.00 | 105,450.00 | 104,820.00 | 105,315.00 | 105,315.00 | 0.15% | 44 |
| Aug 26, 2026 | 105,240.00 | 105,380.00 | 105,160.00 | 105,160.00 | 105,160.00 | 0.23% | 142 |
| Aug 25, 2026 | 104,670.00 | 104,915.00 | 104,670.00 | 104,915.00 | 104,915.00 | 0.15% | 46 |
| Aug 24, 2026 | 104,595.00 | 104,755.00 | 104,595.00 | 104,755.00 | 104,755.00 | 0.17% | 37 |
| Aug 21, 2026 | 104,570.00 | 104,660.00 | 104,570.00 | 104,580.00 | 104,580.00 | -0.05% | 34 |
| Aug 20, 2026 | 104,780.00 | 104,780.00 | 104,602.00 | 104,635.00 | 104,635.00 | 0.01% | 54 |
| Aug 19, 2026 | 104,505.00 | 104,645.00 | 104,475.00 | 104,620.00 | 104,620.00 | 0.22% | 8,836 |
| Aug 18, 2026 | 104,395.00 | 104,395.00 | 104,335.00 | 104,395.00 | 104,395.00 | -0.36% | 11 |
| Aug 14, 2026 | 104,900.00 | 104,970.00 | 104,770.00 | 104,770.00 | 104,770.00 | 0.16% | 73 |
| Aug 13, 2026 | 104,560.00 | 104,605.00 | 104,560.00 | 104,605.00 | 104,605.00 | -0.07% | 113 |
| Aug 12, 2026 | 104,720.00 | 104,730.00 | 104,675.00 | 104,675.00 | 104,675.00 | -0.02% | 31 |
| Aug 11, 2026 | 104,655.00 | 104,700.00 | 104,655.00 | 104,700.00 | 104,700.00 | -0.56% | 18 |
| Aug 10, 2026 | 105,230.00 | 105,290.00 | 105,230.00 | 105,290.00 | 105,290.00 | 0.10% | 274 |
| Aug 7, 2026 | 105,155.00 | 105,185.00 | 105,125.00 | 105,185.00 | 105,185.00 | -0.14% | 114 |
| Aug 6, 2026 | 105,535.00 | 105,540.00 | 105,335.00 | 105,335.00 | 105,335.00 | -0.31% | 146 |
| Aug 5, 2026 | 105,430.00 | 105,755.00 | 105,430.00 | 105,660.00 | 105,660.00 | 0.44% | 1,068 |
| Aug 4, 2026 | 105,350.00 | 105,350.00 | 105,200.00 | 105,200.00 | 105,200.00 | -0.02% | 4 |
| Aug 3, 2026 | 105,215.00 | 105,225.00 | 105,215.00 | 105,225.00 | 105,225.00 | -0.08% | 3 |
| Jul 31, 2026 | 105,150.00 | 105,310.00 | 105,145.00 | 105,310.00 | 105,310.00 | 0.49% | 29 |
| Jul 30, 2026 | 105,010.00 | 105,010.00 | 104,800.00 | 104,800.00 | 104,800.00 | -0.31% | 40 |
| Jul 29, 2026 | 104,810.00 | 105,125.00 | 104,810.00 | 105,125.00 | 105,125.00 | 0.21% | 156 |
| Jul 28, 2026 | 104,620.00 | 104,905.00 | 104,620.00 | 104,905.00 | 104,905.00 | 0.09% | 27 |
| Jul 27, 2026 | 104,555.00 | 104,815.00 | 104,555.00 | 104,815.00 | 104,815.00 | 0.74% | 59 |
| Jul 24, 2026 | 104,140.00 | 104,140.00 | 104,050.00 | 104,050.00 | 104,050.00 | -0.27% | 89 |
| Jul 23, 2026 | 104,310.00 | 104,385.00 | 104,310.00 | 104,330.00 | 104,330.00 | 0.06% | 4 |
| Jul 22, 2026 | 104,435.00 | 104,480.00 | 104,265.00 | 104,265.00 | 104,265.00 | -0.34% | 193 |
| Jul 21, 2026 | 104,615.00 | 104,620.00 | 104,575.00 | 104,620.00 | 104,620.00 | -0.06% | 12 |
| Jul 20, 2026 | 104,650.00 | 104,745.00 | 104,585.00 | 104,680.00 | 104,680.00 | -0.44% | 1,234 |
| Jul 16, 2026 | 104,975.00 | 105,140.00 | 104,815.00 | 105,140.00 | 105,140.00 | 0.27% | 61 |
| Jul 15, 2026 | 104,860.00 | 104,860.00 | 104,745.00 | 104,855.00 | 104,855.00 | 0.15% | 38 |
| Jul 14, 2026 | 104,660.00 | 104,720.00 | 104,655.00 | 104,700.00 | 104,700.00 | -0.23% | 12 |
| Jul 13, 2026 | 105,000.00 | 105,000.00 | 104,810.00 | 104,945.00 | 104,945.00 | 0.02% | 28 |