Price chart
Daily historical · account defaults applied
Latest close
₩10,180
Period return
+70 (+0.69%)
Volume
42.4K
2026-09-17O ₩10,185 H ₩10,195 L ₩10,180 C ₩10,180MA5 ₩10,186MA20 ₩10,188MA60 ₩10,144
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0007F0
- ISIN
- KR70007F0000
- Type
- ETF
- Underlying index
- KAP 27-12 회사채 총수익 지수(AA-이상)
- Underlying index close
- 110.06
- Listed units
- 63,800,000
- Volume
- 42,447
- Trading value
- ₩432.3M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,180 | -0.05% | ₩10,184.29 | ₩10,195 | ₩10,180 | 42,447 |
| 2026. 09. 16. | ₩10,185 | +0% | ₩10,187.75 | ₩10,195 | ₩10,185 | 13,136 |
| 2026. 09. 15. | ₩10,185 | -0.05% | ₩10,187.57 | ₩10,200 | ₩10,175 | 36,408 |
| 2026. 09. 14. | ₩10,190 | +0% | ₩10,191.45 | ₩10,195 | ₩10,185 | 8,085 |
| 2026. 09. 10. | ₩10,190 | -0.1% | ₩10,194.31 | ₩10,195 | ₩10,190 | 10,846 |
| 2026. 09. 09. | ₩10,200 | +0% | ₩10,194.96 | ₩10,200 | ₩10,190 | 51,652 |
| 2026. 09. 08. | ₩10,200 | +0% | ₩10,194.5 | ₩10,210 | ₩10,190 | 36,724 |
| 2026. 09. 07. | ₩10,200 | +0.1% | ₩10,194.24 | ₩10,210 | ₩10,190 | 224,235 |
| 2026. 09. 03. | ₩10,190 | +0% | ₩10,189.73 | ₩10,195 | ₩10,185 | 92,343 |
| 2026. 09. 02. | ₩10,190 | +0.05% | ₩10,185.28 | ₩10,200 | ₩10,185 | 33,507 |
| 2026. 09. 01. | ₩10,185 | -0.1% | ₩10,186.56 | ₩10,195 | ₩10,180 | 58,489 |
| 2026. 08. 31. | ₩10,195 | +0.05% | ₩10,188.11 | ₩10,200 | ₩10,185 | 15,100 |
| 2026. 08. 27. | ₩10,195 | +0.05% | ₩10,189.93 | ₩10,195 | ₩10,175 | 37,671 |
| 2026. 08. 26. | ₩10,190 | +0.15% | ₩10,183.59 | ₩10,190 | ₩10,180 | 15,450 |
| 2026. 08. 25. | ₩10,175 | -0.05% | ₩10,182.68 | ₩10,190 | ₩10,175 | 61,654 |
| 2026. 08. 24. | ₩10,180 | -0.05% | ₩10,181.64 | ₩10,185 | ₩10,175 | 72,883 |
| 2026. 08. 20. | ₩10,175 | -0.05% | ₩10,178.32 | ₩10,190 | ₩10,175 | 50,145 |
| 2026. 08. 19. | ₩10,180 | +0% | ₩10,180.33 | ₩10,180 | ₩10,175 | 10,153 |
| 2026. 08. 18. | ₩10,180 | +0.1% | ₩10,177.16 | ₩10,185 | ₩10,170 | 33,999 |
| 2026. 08. 13. | ₩10,185 | +0% | ₩10,174.32 | ₩10,185 | ₩10,170 | 28,636 |
| 2026. 08. 12. | ₩10,185 | +0.15% | ₩10,173.33 | ₩10,185 | ₩10,170 | 18,952 |
| 2026. 08. 11. | ₩10,170 | -0.05% | ₩10,170.59 | ₩10,185 | ₩10,165 | 19,290 |
| 2026. 08. 10. | ₩10,175 | +0.05% | ₩10,171.63 | ₩10,190 | ₩10,165 | 15,022 |
| 2026. 08. 06. | ₩10,170 | -0.05% | ₩10,167.09 | ₩10,185 | ₩10,155 | 28,076 |
| 2026. 08. 05. | ₩10,175 | +0.2% | ₩10,167.94 | ₩10,175 | ₩10,155 | 87,238 |
| 2026. 08. 04. | ₩10,155 | -0.05% | ₩10,159.76 | ₩10,165 | ₩10,155 | 12,612 |
| 2026. 08. 03. | ₩10,160 | -0.15% | ₩10,157.97 | ₩10,180 | ₩10,145 | 21,583 |
| 2026. 07. 30. | ₩10,155 | +0.15% | ₩10,145.06 | ₩10,157 | ₩10,130 | 5,619 |
| 2026. 07. 29. | ₩10,140 | +0.05% | ₩10,144.78 | ₩10,150 | ₩10,125 | 11,645 |
| 2026. 07. 28. | ₩10,135 | +0% | ₩10,141.43 | ₩10,155 | ₩10,135 | 12,870 |
| 2026. 07. 27. | ₩10,135 | +0.15% | ₩10,136.79 | ₩10,140 | ₩10,125 | 17,918 |
| 2026. 07. 23. | ₩10,125 | +0% | ₩10,126.5 | ₩10,130 | ₩10,120 | 8,933 |
| 2026. 07. 22. | ₩10,125 | +0% | ₩10,125.34 | ₩10,130 | ₩10,120 | 32,551 |
| 2026. 07. 21. | ₩10,125 | +0% | ₩10,128.01 | ₩10,130 | ₩10,120 | 22,256 |
| 2026. 07. 20. | ₩10,125 | +0.05% | ₩10,122.39 | ₩10,130 | ₩10,110 | 20,379 |
| 2026. 07. 15. | ₩10,110 | +0.15% | ₩10,113.01 | ₩10,110 | ₩10,100 | 10,914 |
| 2026. 07. 14. | ₩10,095 | -0.1% | ₩10,106.56 | ₩10,105 | ₩10,095 | 12,836 |
| 2026. 07. 13. | ₩10,105 | -0.1% | ₩10,112.64 | ₩10,115 | ₩10,105 | 15,760 |
| 2026. 07. 09. | ₩10,100 | +0% | ₩10,110.38 | ₩10,105 | ₩10,100 | 22,815 |
| 2026. 07. 08. | ₩10,100 | -0.1% | ₩10,108.32 | ₩10,115 | ₩10,100 | 12,284 |
| 2026. 07. 07. | ₩10,107 | +0.02% | ₩10,107.48 | ₩10,107 | ₩10,100 | 18,792 |
| 2026. 07. 06. | ₩10,105 | +0% | ₩10,106.24 | ₩10,110 | ₩10,095 | 25,710 |
| 2026. 07. 02. | ₩10,105 | +0.1% | ₩10,101.25 | ₩10,105 | ₩10,092 | 13,428 |
| 2026. 07. 01. | ₩10,095 | -0.15% | ₩10,097.09 | ₩10,110 | ₩10,095 | 50,678 |
| 2026. 06. 30. | ₩10,110 | +0.05% | ₩10,105.52 | ₩10,120 | ₩10,105 | 27,660 |
| 2026. 06. 29. | ₩10,105 | -0.05% | ₩10,104.31 | ₩10,120 | ₩10,105 | 56,081 |
| 2026. 06. 25. | ₩10,110 | +0.05% | ₩10,103.44 | ₩10,120 | ₩10,105 | 11,585 |
| 2026. 06. 24. | ₩10,105 | -0.05% | ₩10,103.55 | ₩10,115 | ₩10,100 | 16,732 |
| 2026. 06. 23. | ₩10,110 | +0% | ₩10,106.64 | ₩10,110 | ₩10,095 | 19,539 |
| 2026. 06. 22. | ₩10,110 | +0.05% | ₩10,104.31 | ₩10,110 | ₩10,100 | 37,308 |
| 2026. 06. 18. | ₩10,115 | +0% | ₩10,112.36 | ₩10,125 | ₩10,110 | 37,982 |
| 2026. 06. 17. | ₩10,115 | -0.1% | ₩10,116.57 | ₩10,125 | ₩10,110 | 47,569 |
| 2026. 06. 16. | ₩10,125 | +0.05% | ₩10,115.23 | ₩10,125 | ₩10,105 | 52,746 |
| 2026. 06. 15. | ₩10,120 | +0.2% | ₩10,112.64 | ₩10,120 | ₩10,105 | 28,719 |
| 2026. 06. 11. | ₩10,090 | -0.1% | ₩10,093.74 | ₩10,100 | ₩10,090 | 16,253 |
| 2026. 06. 10. | ₩10,100 | +0.2% | ₩10,096.05 | ₩10,100 | ₩10,090 | 28,137 |
| 2026. 06. 09. | ₩10,080 | -0.1% | ₩10,095.76 | ₩10,100 | ₩10,050 | 216,214 |
| 2026. 06. 08. | ₩10,090 | -0.1% | ₩10,090.83 | ₩10,095 | ₩10,075 | 42,821 |
| 2026. 06. 04. | ₩10,100 | -0.1% | ₩10,097.02 | ₩10,110 | ₩10,095 | 27,511 |
| 2026. 06. 01. | ₩10,105 | -0.1% | ₩10,107.26 | ₩10,120 | ₩10,095 | 38,241 |
Data: FSC securities product prices (KRX). Close-based, not real-time.