Price chart
Daily historical · account defaults applied
Latest close
₩10,035
Period return
+40 (+0.40%)
Volume
6.6K
2026-09-17O ₩10,055 H ₩10,055 L ₩10,035 C ₩10,035MA5 ₩10,060MA20 ₩10,066MA60 ₩10,018
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0162M0
- ISIN
- KR70162M0002
- Type
- ETF
- Underlying index
- KAP 금융채 1-2년 총수익 지수
- Underlying index close
- 119.2
- Listed units
- 42,220,000
- Volume
- 6,635
- Trading value
- ₩66.67M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,035 | -0.2% | ₩10,041.2 | ₩10,055 | ₩10,035 | 6,635 |
| 2026. 09. 16. | ₩10,055 | -0.05% | ₩10,047.39 | ₩10,060 | ₩10,045 | 484 |
| 2026. 09. 15. | ₩10,060 | -0.1% | ₩10,044.35 | ₩10,070 | ₩10,050 | 12,668 |
| 2026. 09. 14. | ₩10,070 | +0% | ₩10,055.28 | ₩10,070 | ₩10,055 | 497 |
| 2026. 09. 10. | ₩10,080 | +0.05% | ₩10,068.14 | ₩10,085 | ₩10,080 | 2,020 |
| 2026. 09. 09. | ₩10,075 | +0.05% | ₩10,071.01 | ₩10,075 | ₩10,070 | 4,244 |
| 2026. 09. 08. | ₩10,070 | -0.1% | ₩10,070.44 | ₩10,085 | ₩10,070 | 543 |
| 2026. 09. 07. | ₩10,080 | +0.05% | ₩10,070.44 | ₩10,085 | ₩10,065 | 1,687 |
| 2026. 09. 03. | ₩10,065 | +0.05% | ₩10,066.57 | ₩10,070 | ₩10,055 | 2,191 |
| 2026. 09. 02. | ₩10,060 | +0% | ₩10,056.55 | ₩10,065 | ₩10,055 | 3,704 |
| 2026. 09. 01. | ₩10,060 | -0.1% | ₩10,061.65 | ₩10,070 | ₩10,060 | 2,337 |
| 2026. 08. 31. | ₩10,070 | -0.05% | ₩10,065.94 | ₩10,075 | ₩10,070 | 4,225 |
| 2026. 08. 27. | ₩10,085 | +0.2% | ₩10,076.43 | ₩10,085 | ₩10,065 | 42,785 |
| 2026. 08. 26. | ₩10,065 | +0.1% | ₩10,063.73 | ₩10,075 | ₩10,060 | 1,178 |
| 2026. 08. 25. | ₩10,055 | -0.1% | ₩10,062.72 | ₩10,070 | ₩10,055 | 17,365 |
| 2026. 08. 24. | ₩10,065 | +0.25% | ₩10,060.41 | ₩10,065 | ₩10,060 | 2,416 |
| 2026. 08. 20. | ₩10,070 | +0% | ₩10,057.25 | ₩10,070 | ₩10,060 | 110 |
| 2026. 08. 19. | ₩10,070 | +0.1% | ₩10,063.13 | ₩10,070 | ₩10,050 | 2,790 |
| 2026. 08. 18. | ₩10,060 | +0.05% | ₩10,056.67 | ₩10,065 | ₩10,055 | 11,222 |
| 2026. 08. 13. | ₩10,075 | +0.1% | ₩10,057.96 | ₩10,075 | ₩10,070 | 1,296 |
| 2026. 08. 12. | ₩10,065 | +0.25% | ₩10,057.79 | ₩10,065 | ₩10,065 | 224 |
| 2026. 08. 11. | ₩10,040 | -0.15% | ₩10,053.85 | ₩10,055 | ₩10,040 | 980 |
| 2026. 08. 10. | ₩10,055 | -0.1% | ₩10,057.55 | ₩10,065 | ₩10,050 | 6,501 |
| 2026. 08. 06. | ₩10,060 | +0.1% | ₩10,053.22 | ₩10,065 | ₩10,045 | 180 |
| 2026. 08. 05. | ₩10,050 | +0.05% | ₩10,056.97 | ₩10,060 | ₩10,045 | 3,840 |
| 2026. 08. 04. | ₩10,045 | +0.05% | ₩10,041.94 | ₩10,045 | ₩10,020 | 5,713 |
| 2026. 08. 03. | ₩10,040 | +0.1% | ₩10,040.91 | ₩10,050 | ₩10,015 | 8,362 |
| 2026. 07. 30. | ₩10,015 | +0.05% | ₩10,022.88 | ₩10,025 | ₩10,015 | 115 |
| 2026. 07. 29. | ₩10,010 | +0.1% | ₩10,023.37 | ₩10,030 | ₩10,005 | 558 |
| 2026. 07. 28. | ₩10,000 | +0.05% | ₩10,018.77 | ₩10,025 | ₩10,000 | 5,037 |
| 2026. 07. 27. | ₩9,995 | +0.05% | ₩10,012.33 | ₩10,020 | ₩9,995 | 7,364 |
| 2026. 07. 23. | ₩10,005 | +0% | ₩9,999.32 | ₩10,010 | ₩10,005 | 2,445 |
| 2026. 07. 22. | ₩10,005 | +0% | ₩9,998.56 | ₩10,010 | ₩10,000 | 203 |
| 2026. 07. 21. | ₩10,005 | +0.25% | ₩10,003.28 | ₩10,005 | ₩9,985 | 11,210 |
| 2026. 07. 20. | ₩9,980 | -0.15% | ₩9,994.9 | ₩10,000 | ₩9,980 | 216 |
| 2026. 07. 15. | ₩9,995 | +0.15% | ₩9,983.8 | ₩9,995 | ₩9,980 | 545 |
| 2026. 07. 14. | ₩9,980 | +0.05% | ₩9,976.19 | ₩9,980 | ₩9,960 | 215 |
| 2026. 07. 13. | ₩9,975 | -0.15% | ₩9,984.06 | ₩9,995 | ₩9,975 | 5,733 |
| 2026. 07. 09. | ₩9,980 | -0.05% | ₩9,981.59 | ₩9,980 | ₩9,980 | 169 |
| 2026. 07. 08. | ₩9,985 | +0.05% | ₩9,979.97 | ₩9,985 | ₩9,980 | 122 |
| 2026. 07. 07. | ₩9,980 | +0.2% | ₩9,978.04 | ₩9,980 | ₩9,965 | 448 |
| 2026. 07. 06. | ₩9,960 | -0.2% | ₩9,976.22 | ₩9,975 | ₩9,960 | 11 |
| 2026. 07. 02. | ₩9,965 | -0.05% | ₩9,969.92 | ₩9,970 | ₩9,960 | 1,186 |
| 2026. 07. 01. | ₩9,970 | -0.1% | ₩9,964.6 | ₩9,970 | ₩9,970 | 3,526 |
| 2026. 06. 30. | ₩9,980 | +0.05% | ₩9,975.75 | ₩9,980 | ₩9,960 | 1,653 |
| 2026. 06. 29. | ₩9,975 | -0.1% | ₩9,973.94 | ₩9,980 | ₩9,965 | 525 |
| 2026. 06. 25. | ₩9,975 | -0.05% | ₩9,972.66 | ₩9,990 | ₩9,975 | 2,332 |
| 2026. 06. 24. | ₩9,980 | +0.15% | ₩9,972.49 | ₩9,980 | ₩9,960 | 123 |
| 2026. 06. 23. | ₩9,965 | +0% | ₩9,975.56 | ₩9,965 | ₩9,950 | 2,564 |
| 2026. 06. 22. | ₩9,965 | -0.1% | ₩9,972.8 | ₩9,975 | ₩9,950 | 79 |
| 2026. 06. 18. | ₩9,970 | -0.05% | ₩9,981.91 | ₩9,985 | ₩9,970 | 752 |
| 2026. 06. 17. | ₩9,975 | -0.1% | ₩9,987.08 | ₩9,995 | ₩9,975 | 3,416 |
| 2026. 06. 16. | ₩9,985 | -0.05% | ₩9,985.31 | ₩9,985 | ₩9,985 | 3,106 |
| 2026. 06. 15. | ₩9,990 | +0.1% | ₩9,982.38 | ₩9,990 | ₩9,960 | 7,856 |
| 2026. 06. 11. | ₩9,970 | +0% | ₩9,960.25 | ₩9,975 | ₩9,970 | 10,303 |
| 2026. 06. 10. | ₩9,970 | +0.05% | ₩9,963.04 | ₩9,970 | ₩9,965 | 10,035 |
| 2026. 06. 09. | ₩9,965 | +0.1% | ₩9,961.8 | ₩9,965 | ₩9,950 | 752 |
| 2026. 06. 08. | ₩9,955 | -0.2% | ₩9,954.9 | ₩9,965 | ₩9,950 | 885 |
| 2026. 06. 04. | ₩9,975 | -0.15% | ₩9,964.5 | ₩9,980 | ₩9,950 | 475 |
| 2026. 06. 01. | ₩9,985 | -0.15% | ₩9,978.02 | ₩9,995 | ₩9,960 | 1,192 |
Data: FSC securities product prices (KRX). Close-based, not real-time.