Price chart
Daily historical · account defaults applied
Latest close
₩14,085
Period return
+2,100 (+17.52%)
Volume
3.6M
2026-09-17O ₩14,210 H ₩14,245 L ₩14,060 C ₩14,085MA5 ₩14,122MA20 ₩14,105MA60 ₩14,584
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0177N0
- ISIN
- KR70177N0004
- Type
- ETF
- Underlying index
- Wise 삼성전자 SK하이닉스 채권혼합 지수
- Underlying index close
- 3,526.08
- Listed units
- 107,200,000
- Volume
- 3,622,180
- Trading value
- ₩51.13B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,085 | -0.14% | ₩14,095.07 | ₩14,245 | ₩14,060 | 3,622,180 |
| 2026. 09. 16. | ₩14,105 | +1.58% | ₩14,133.76 | ₩14,110 | ₩13,885 | 2,760,472 |
| 2026. 09. 15. | ₩13,885 | -0.36% | ₩13,906.08 | ₩14,025 | ₩13,815 | 4,176,514 |
| 2026. 09. 14. | ₩13,935 | -2.69% | ₩13,944.63 | ₩14,090 | ₩13,920 | 3,150,265 |
| 2026. 09. 10. | ₩14,600 | +0.14% | ₩14,568.09 | ₩14,650 | ₩14,410 | 3,633,277 |
| 2026. 09. 09. | ₩14,580 | +1.25% | ₩14,590.03 | ₩14,710 | ₩14,450 | 3,916,419 |
| 2026. 09. 08. | ₩14,400 | -0.1% | ₩14,462.69 | ₩14,770 | ₩14,400 | 5,751,065 |
| 2026. 09. 07. | ₩14,415 | +3.3% | ₩14,449.94 | ₩14,425 | ₩14,255 | 3,418,745 |
| 2026. 09. 03. | ₩13,780 | +0.07% | ₩13,775.27 | ₩13,935 | ₩13,580 | 5,080,865 |
| 2026. 09. 02. | ₩13,770 | -2.27% | ₩13,806.49 | ₩13,950 | ₩13,770 | 4,202,871 |
| 2026. 09. 01. | ₩14,090 | +0.28% | ₩14,128.02 | ₩14,180 | ₩13,935 | 3,178,449 |
| 2026. 08. 31. | ₩14,050 | +0.07% | ₩14,082.69 | ₩14,050 | ₩13,680 | 3,710,032 |
| 2026. 08. 27. | ₩14,260 | +0.92% | ₩14,294.76 | ₩14,440 | ₩14,175 | 4,503,085 |
| 2026. 08. 26. | ₩14,130 | +0.46% | ₩14,132.74 | ₩14,270 | ₩14,005 | 4,479,321 |
| 2026. 08. 25. | ₩14,065 | +0.04% | ₩14,049.77 | ₩14,065 | ₩13,625 | 5,085,450 |
| 2026. 08. 24. | ₩14,060 | -3% | ₩14,027.47 | ₩14,440 | ₩14,015 | 4,888,340 |
| 2026. 08. 20. | ₩14,290 | +5.89% | ₩14,244.68 | ₩14,320 | ₩13,735 | 5,318,399 |
| 2026. 08. 19. | ₩13,495 | -4.36% | ₩13,501.27 | ₩13,695 | ₩13,450 | 4,459,169 |
| 2026. 08. 18. | ₩14,110 | -0.25% | ₩14,110.62 | ₩14,645 | ₩14,000 | 6,262,677 |
| 2026. 08. 13. | ₩14,000 | +3.05% | ₩13,965.46 | ₩14,090 | ₩13,865 | 4,084,824 |
| 2026. 08. 12. | ₩13,605 | +3.11% | ₩13,597.53 | ₩13,770 | ₩13,270 | 4,030,083 |
| 2026. 08. 11. | ₩13,195 | +0.76% | ₩13,210.51 | ₩13,325 | ₩12,925 | 3,652,134 |
| 2026. 08. 10. | ₩13,095 | -0.3% | ₩13,073.31 | ₩13,340 | ₩13,000 | 3,646,777 |
| 2026. 08. 06. | ₩13,240 | -4.71% | ₩13,250.44 | ₩13,700 | ₩13,210 | 4,620,268 |
| 2026. 08. 05. | ₩13,895 | +2.66% | ₩13,837.04 | ₩14,000 | ₩13,760 | 4,445,030 |
| 2026. 08. 04. | ₩13,535 | +0.22% | ₩13,541.67 | ₩13,720 | ₩13,165 | 5,024,276 |
| 2026. 08. 03. | ₩13,505 | -5.82% | ₩13,512.58 | ₩14,000 | ₩13,480 | 4,619,264 |
| 2026. 07. 30. | ₩12,350 | -2.14% | ₩12,363.77 | ₩12,955 | ₩12,225 | 9,001,184 |
| 2026. 07. 29. | ₩12,620 | -3.37% | ₩12,576.13 | ₩13,400 | ₩11,940 | 15,220,782 |
| 2026. 07. 28. | ₩13,060 | -7.21% | ₩13,049.53 | ₩13,555 | ₩13,030 | 6,216,309 |
| 2026. 07. 27. | ₩14,075 | +1.7% | ₩14,025.55 | ₩14,100 | ₩13,695 | 3,830,155 |
| 2026. 07. 23. | ₩14,455 | +2.45% | ₩14,419.59 | ₩14,500 | ₩14,175 | 4,585,756 |
| 2026. 07. 22. | ₩14,110 | -0.11% | ₩14,117.41 | ₩14,655 | ₩14,100 | 5,267,662 |
| 2026. 07. 21. | ₩14,125 | +2.43% | ₩14,119.77 | ₩14,260 | ₩13,685 | 5,398,402 |
| 2026. 07. 20. | ₩13,790 | -2.09% | ₩13,756.3 | ₩14,170 | ₩13,635 | 6,967,610 |
| 2026. 07. 15. | ₩14,895 | +3.94% | ₩14,814.41 | ₩15,040 | ₩14,715 | 6,513,641 |
| 2026. 07. 14. | ₩14,330 | +2.39% | ₩14,273.94 | ₩14,385 | ₩13,575 | 11,384,283 |
| 2026. 07. 13. | ₩14,015 | -7.31% | ₩14,038.57 | ₩15,075 | ₩14,015 | 7,565,003 |
| 2026. 07. 09. | ₩15,010 | +1.45% | ₩14,971.17 | ₩15,270 | ₩14,640 | 6,583,001 |
| 2026. 07. 08. | ₩14,795 | -2.47% | ₩14,764.71 | ₩15,485 | ₩14,735 | 8,916,668 |
| 2026. 07. 07. | ₩15,170 | -3.59% | ₩15,229.19 | ₩15,640 | ₩14,915 | 8,843,485 |
| 2026. 07. 06. | ₩15,735 | -0.41% | ₩15,742.36 | ₩16,065 | ₩15,455 | 8,158,506 |
| 2026. 07. 02. | ₩15,130 | -5.64% | ₩15,047 | ₩15,685 | ₩15,010 | 9,531,282 |
| 2026. 07. 01. | ₩16,035 | -2.43% | ₩15,985.99 | ₩16,555 | ₩15,865 | 7,005,159 |
| 2026. 06. 30. | ₩16,435 | +1.36% | ₩16,394.64 | ₩16,645 | ₩16,050 | 7,039,985 |
| 2026. 06. 29. | ₩16,215 | -1.64% | ₩16,211.89 | ₩16,420 | ₩16,000 | 7,737,640 |
| 2026. 06. 25. | ₩17,160 | +4.89% | ₩17,056.16 | ₩17,200 | ₩16,715 | 8,659,370 |
| 2026. 06. 24. | ₩16,360 | +2.63% | ₩16,304.12 | ₩16,480 | ₩15,780 | 13,863,403 |
| 2026. 06. 23. | ₩15,940 | -6.1% | ₩15,875.88 | ₩16,952 | ₩15,860 | 11,295,444 |
| 2026. 06. 22. | ₩16,975 | +1.37% | ₩16,927.26 | ₩17,075 | ₩16,515 | 7,108,715 |
| 2026. 06. 18. | ₩16,715 | +2.99% | ₩16,687.72 | ₩16,730 | ₩16,260 | 7,993,995 |
| 2026. 06. 17. | ₩16,230 | +1.79% | ₩16,247.6 | ₩16,240 | ₩15,750 | 4,692,927 |
| 2026. 06. 16. | ₩15,945 | +1.24% | ₩15,963.71 | ₩16,010 | ₩15,660 | 5,471,289 |
| 2026. 06. 15. | ₩15,750 | +2.61% | ₩15,724.67 | ₩15,850 | ₩15,665 | 5,165,958 |
| 2026. 06. 11. | ₩14,950 | +0.61% | ₩14,890.78 | ₩15,125 | ₩14,522 | 5,902,616 |
| 2026. 06. 10. | ₩14,860 | -3.54% | ₩14,864.77 | ₩15,240 | ₩14,685 | 5,561,947 |
| 2026. 06. 09. | ₩15,405 | +6.5% | ₩15,380.87 | ₩15,415 | ₩14,675 | 6,968,773 |
| 2026. 06. 08. | ₩14,465 | -4.77% | ₩14,460.37 | ₩14,985 | ₩13,970 | 7,919,906 |
| 2026. 06. 04. | ₩15,810 | -1.65% | ₩15,802.77 | ₩16,015 | ₩15,710 | 6,110,078 |
| 2026. 06. 01. | ₩15,950 | +3.2% | ₩15,905.05 | ₩15,995 | ₩15,445 | 8,021,600 |
Data: FSC securities product prices (KRX). Close-based, not real-time.