Stock listing
KRX:0172V0 Hana 1Q Silver Active ETF 주가
Follow Hana 1Q Silver Active ETF into a list and get an email when it puts out news.
Share price · KRX:0172V0
₩6,245.00 KRW -110.00 (-1.7%)
Close on Nov 3, 2026
- Day range
- ₩6,200.00 – ₩6,455.00 KRWNov 3, 2026
- Volume
- 61,846 sharesNov 3, 2026
- Traded on an average day
- ₩880.3M KRWMedian day 89,908 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:0172V0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,245.00 | -110.00 | -1.7% | ₩6,410.00 | ₩6,455.00 | ₩6,200.00 | 61,846 | |
| ₩6,355.00 | -25.00 | -0.4% | ₩6,245.00 | ₩6,465.00 | ₩6,225.00 | 81,182 | |
| ₩6,380.00 | -235.00 | -3.6% | ₩6,530.00 | ₩6,545.00 | ₩6,370.00 | 123,751 | |
| ₩6,615.00 | -150.00 | -2.2% | ₩6,770.00 | ₩6,805.00 | ₩6,610.00 | 81,965 | |
| ₩6,765.00 | +175.00 | +2.7% | ₩6,770.00 | ₩6,825.00 | ₩6,745.00 | 65,871 | |
| ₩6,590.00 | -135.00 | -2.0% | ₩6,725.00 | ₩6,760.00 | ₩6,575.00 | 82,894 | |
| ₩6,725.00 | -25.00 | -0.4% | ₩6,705.00 | ₩6,770.00 | ₩6,680.00 | 40,005 | |
| ₩6,750.00 | -250.00 | -3.6% | ₩6,785.00 | ₩6,810.00 | ₩6,645.00 | 88,799 | |
| ₩7,000.00 | -125.00 | -1.8% | ₩7,180.00 | ₩7,200.00 | ₩6,940.00 | 94,818 | |
| ₩7,125.00 | -35.00 | -0.5% | ₩7,215.00 | ₩7,240.00 | ₩7,120.00 | 61,786 | |
| ₩7,160.00 | -45.00 | -0.6% | ₩7,115.00 | ₩7,200.00 | ₩7,040.00 | 47,033 | |
| ₩7,205.00 | -35.00 | -0.5% | ₩7,190.00 | ₩7,250.00 | ₩7,175.00 | 94,787 | |
| ₩7,240.00 | +125.00 | +1.8% | ₩7,220.00 | ₩7,335.00 | ₩7,205.00 | 77,411 | |
| ₩7,115.00 | -300.00 | -4.0% | ₩7,030.00 | ₩7,165.00 | ₩7,010.00 | 170,892 | |
| ₩7,415.00 | -250.00 | -3.3% | ₩7,430.00 | ₩7,480.00 | ₩7,370.00 | 139,262 | |
| ₩7,665.00 | +35.00 | +0.5% | ₩7,580.00 | ₩7,695.00 | ₩7,450.00 | 173,561 | |
| ₩7,630.00 | +205.00 | +2.8% | ₩7,675.00 | ₩7,735.00 | ₩7,625.00 | 130,788 | |
| ₩7,425.00 | -210.00 | -2.8% | ₩7,515.00 | ₩7,610.00 | ₩7,425.00 | 147,946 | |
| ₩7,635.00 | +5.00 | +0.1% | ₩7,725.00 | ₩7,760.00 | ₩7,625.00 | 82,890 | |
| ₩7,630.00 | -155.00 | -2.0% | ₩7,690.00 | ₩7,700.00 | ₩7,600.00 | 135,095 | |
| ₩7,785.00 | -35.00 | -0.4% | ₩7,825.00 | ₩7,825.00 | ₩7,705.00 | 79,893 | |
| ₩7,820.00 | +35.00 | +0.4% | ₩7,705.00 | ₩7,830.00 | ₩7,640.00 | 101,396 | |
| ₩7,785.00 | +15.00 | +0.2% | ₩7,830.00 | ₩7,850.00 | ₩7,765.00 | 63,919 | |
| ₩7,770.00 | -135.00 | -1.7% | ₩7,800.00 | ₩7,800.00 | ₩7,700.00 | 179,105 | |
| ₩7,905.00 | -575.00 | -6.8% | ₩8,145.00 | ₩8,155.00 | ₩7,880.00 | 400,866 | |
| ₩8,480.00 | +120.00 | +1.4% | ₩8,575.00 | ₩8,595.00 | ₩8,445.00 | 102,442 | |
| ₩8,360.00 | -245.00 | -2.8% | ₩8,650.00 | ₩8,650.00 | ₩8,325.00 | 109,738 | |
| ₩8,605.00 | -110.00 | -1.3% | ₩8,650.00 | ₩8,750.00 | ₩8,595.00 | 80,879 | |
| ₩8,715.00 | +405.00 | +4.9% | ₩8,520.00 | ₩8,715.00 | ₩8,495.00 | 101,616 | |
| ₩8,310.00 | -20.00 | -0.2% | ₩8,210.00 | ₩8,330.00 | ₩8,185.00 | 90,277 | |
| ₩8,330.00 | +235.00 | +2.9% | ₩8,160.00 | ₩8,345.00 | ₩8,160.00 | 65,024 | |
| ₩8,095.00 | +10.00 | +0.1% | ₩8,020.00 | ₩8,110.00 | ₩7,985.00 | 33,028 | |
| ₩8,085.00 | -40.00 | -0.5% | ₩8,050.00 | ₩8,170.00 | ₩8,050.00 | 109,498 | |
| ₩8,125.00 | -405.00 | -4.7% | ₩8,040.00 | ₩8,145.00 | ₩7,975.00 | 210,883 | |
| ₩8,530.00 | +115.00 | +1.4% | ₩8,485.00 | ₩8,575.00 | ₩8,475.00 | 81,199 | |
| ₩8,415.00 | +30.00 | +0.4% | ₩8,315.00 | ₩8,450.00 | ₩8,275.00 | 38,685 | |
| ₩8,385.00 | +65.00 | +0.8% | ₩8,420.00 | ₩8,490.00 | ₩8,355.00 | 76,408 | |
| ₩8,320.00 | -165.00 | -1.9% | ₩8,385.00 | ₩8,415.00 | ₩8,275.00 | 75,287 | |
| ₩8,485.00 | +35.00 | +0.4% | ₩8,550.00 | ₩8,600.00 | ₩8,485.00 | 56,354 | |
| ₩8,450.00 | +185.00 | +2.2% | ₩8,365.00 | ₩8,500.00 | ₩8,365.00 | 76,234 | |
| ₩8,265.00 | -355.00 | -4.1% | ₩8,360.00 | ₩8,360.00 | ₩8,200.00 | 89,538 | |
| ₩8,620.00 | +5.00 | +0.1% | ₩8,600.00 | ₩8,665.00 | ₩8,550.00 | 73,646 | |
| ₩8,615.00 | -360.00 | -4.0% | ₩8,615.00 | ₩8,705.00 | ₩8,520.00 | 132,910 | |
| ₩8,975.00 | +25.00 | +0.3% | ₩9,040.00 | ₩9,080.00 | ₩8,915.00 | 67,457 | |
| ₩8,950.00 | -45.00 | -0.5% | ₩9,020.00 | ₩9,070.00 | ₩8,910.00 | 93,612 | |
| ₩8,995.00 | +50.00 | +0.6% | ₩8,985.00 | ₩9,120.00 | ₩8,915.00 | 103,174 | |
| ₩8,945.00 | -70.00 | -0.8% | ₩9,120.00 | ₩9,130.00 | ₩8,830.00 | 176,181 | |
| ₩9,015.00 | +15.00 | +0.2% | ₩9,070.00 | ₩9,115.00 | ₩8,920.00 | 339,001 | |
| ₩9,000.00 | +210.00 | +2.4% | ₩8,910.00 | ₩9,050.00 | ₩8,860.00 | 225,270 | |
| ₩8,790.00 | +500.00 | +6.0% | ₩8,755.00 | ₩8,855.00 | ₩8,725.00 | 221,239 | |
| ₩8,290.00 | -390.00 | -4.5% | ₩8,375.00 | ₩8,405.00 | ₩8,245.00 | 124,322 | |
| ₩8,680.00 | +80.00 | +0.9% | ₩8,780.00 | ₩8,860.00 | ₩8,620.00 | 142,011 | |
| ₩8,600.00 | -115.00 | -1.3% | ₩8,600.00 | ₩8,660.00 | ₩8,475.00 | 84,561 | |
| ₩8,715.00 | -25.00 | -0.3% | ₩8,715.00 | ₩8,835.00 | ₩8,675.00 | 123,404 | |
| ₩8,740.00 | +120.00 | +1.4% | ₩8,640.00 | ₩8,810.00 | ₩8,620.00 | 83,169 | |
| ₩8,620.00 | +30.00 | +0.3% | ₩8,795.00 | ₩8,890.00 | ₩8,620.00 | 121,569 | |
| ₩8,590.00 | +110.00 | +1.3% | ₩8,460.00 | ₩8,590.00 | ₩8,410.00 | 95,339 | |
| ₩8,480.00 | +175.00 | +2.1% | ₩8,295.00 | ₩8,505.00 | ₩8,190.00 | 41,266 | |
| ₩8,305.00 | +35.00 | +0.4% | ₩8,335.00 | ₩8,395.00 | ₩8,230.00 | 139,583 | |
| ₩8,270.00 | +335.00 | +4.2% | ₩8,000.00 | ₩8,285.00 | ₩7,995.00 | 67,385 | |
| ₩7,935.00 | +110.00 | +1.4% | ₩7,880.00 | ₩7,970.00 | ₩7,785.00 | 37,730 | |
| ₩7,825.00 | -45.00 | -0.6% | ₩7,815.00 | ₩7,905.00 | ₩7,770.00 | 68,654 |
- Ticker
- KRX:0172V0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Hana 1Q Silver Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Hana 1Q Silver Active ETF.