Price chart
Daily historical · account defaults applied
Latest close
₩11,650
Period return
+1,295 (+12.51%)
Volume
587.0K
2026-09-17O ₩11,710 H ₩11,730 L ₩11,580 C ₩11,650MA5 ₩11,668MA20 ₩11,698MA60 ₩12,252
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0183V0
- ISIN
- KR70183V0006
- Type
- ETF
- Underlying index
- FnGuide 삼성전자 & SK하이닉스 채권혼합 지수
- Underlying index close
- 3,242.41
- Listed units
- 22,500,000
- Volume
- 587,000
- Trading value
- ₩6.83B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩11,650 | -0.17% | ₩11,609.58 | ₩11,730 | ₩11,580 | 587,000 |
| 2026. 09. 16. | ₩11,670 | +2.14% | ₩11,643.91 | ₩11,670 | ₩11,425 | 400,423 |
| 2026. 09. 15. | ₩11,425 | -0.35% | ₩11,468.31 | ₩11,555 | ₩11,400 | 492,313 |
| 2026. 09. 14. | ₩11,465 | -3.17% | ₩11,485.95 | ₩11,600 | ₩11,460 | 583,745 |
| 2026. 09. 10. | ₩12,130 | +0.08% | ₩12,117.33 | ₩12,185 | ₩11,975 | 617,872 |
| 2026. 09. 09. | ₩12,120 | +1.38% | ₩12,128.53 | ₩12,215 | ₩11,985 | 680,319 |
| 2026. 09. 08. | ₩11,955 | -0.29% | ₩12,022.08 | ₩12,275 | ₩11,955 | 789,779 |
| 2026. 09. 07. | ₩11,990 | +3.27% | ₩12,010.5 | ₩11,990 | ₩11,830 | 543,496 |
| 2026. 09. 03. | ₩11,450 | -0.26% | ₩11,449.87 | ₩11,590 | ₩11,295 | 528,971 |
| 2026. 09. 02. | ₩11,480 | -2.01% | ₩11,485.67 | ₩11,610 | ₩11,470 | 468,831 |
| 2026. 09. 01. | ₩11,715 | +0.3% | ₩11,743.86 | ₩11,775 | ₩11,580 | 374,026 |
| 2026. 08. 31. | ₩11,680 | +0.39% | ₩11,698.84 | ₩11,680 | ₩11,360 | 488,519 |
| 2026. 08. 27. | ₩11,815 | +0.72% | ₩11,859.2 | ₩11,990 | ₩11,770 | 632,110 |
| 2026. 08. 26. | ₩11,730 | +0.34% | ₩11,735.29 | ₩11,840 | ₩11,615 | 452,277 |
| 2026. 08. 25. | ₩11,690 | +0.26% | ₩11,666.84 | ₩11,690 | ₩11,310 | 593,181 |
| 2026. 08. 24. | ₩11,660 | -2.87% | ₩11,653.24 | ₩11,970 | ₩11,635 | 762,030 |
| 2026. 08. 20. | ₩11,845 | +5.66% | ₩11,834.15 | ₩11,885 | ₩11,407 | 1,156,820 |
| 2026. 08. 19. | ₩11,210 | -4.27% | ₩11,212.72 | ₩11,385 | ₩11,170 | 705,713 |
| 2026. 08. 18. | ₩11,710 | -0.26% | ₩11,727.15 | ₩12,150 | ₩11,650 | 1,114,846 |
| 2026. 08. 13. | ₩11,560 | +1.9% | ₩11,594.17 | ₩11,685 | ₩11,515 | 675,676 |
| 2026. 08. 12. | ₩11,480 | +3.38% | ₩11,285.53 | ₩11,560 | ₩11,145 | 889,186 |
| 2026. 08. 11. | ₩11,105 | +1.09% | ₩11,085.73 | ₩11,165 | ₩10,850 | 658,047 |
| 2026. 08. 10. | ₩10,985 | -0.18% | ₩10,962.58 | ₩11,440 | ₩10,895 | 1,031,414 |
| 2026. 08. 06. | ₩11,065 | -4.78% | ₩11,107.79 | ₩11,470 | ₩11,065 | 1,015,584 |
| 2026. 08. 05. | ₩11,620 | +2.24% | ₩11,590.02 | ₩11,710 | ₩11,535 | 701,488 |
| 2026. 08. 04. | ₩11,365 | +0.22% | ₩11,358.59 | ₩11,495 | ₩11,040 | 995,554 |
| 2026. 08. 03. | ₩11,340 | -5.5% | ₩11,334.68 | ₩11,575 | ₩11,300 | 951,898 |
| 2026. 07. 30. | ₩10,315 | -2.32% | ₩10,368.85 | ₩10,855 | ₩10,250 | 1,735,945 |
| 2026. 07. 29. | ₩10,560 | -3.69% | ₩10,545.12 | ₩11,225 | ₩10,025 | 2,849,587 |
| 2026. 07. 28. | ₩10,965 | -7.04% | ₩10,946.57 | ₩11,380 | ₩10,930 | 1,563,263 |
| 2026. 07. 27. | ₩11,795 | +1.55% | ₩11,772.44 | ₩11,795 | ₩11,495 | 587,056 |
| 2026. 07. 23. | ₩12,100 | +1.72% | ₩12,109.68 | ₩12,165 | ₩11,910 | 596,160 |
| 2026. 07. 22. | ₩11,895 | +0.25% | ₩11,857.52 | ₩12,295 | ₩11,850 | 887,413 |
| 2026. 07. 21. | ₩11,865 | +2.82% | ₩11,847.95 | ₩11,960 | ₩11,470 | 1,494,903 |
| 2026. 07. 20. | ₩11,540 | -2.37% | ₩11,548.49 | ₩11,910 | ₩11,445 | 2,288,345 |
| 2026. 07. 15. | ₩12,435 | +3.8% | ₩12,431.88 | ₩12,615 | ₩12,245 | 1,828,964 |
| 2026. 07. 14. | ₩11,980 | +1.7% | ₩11,980.88 | ₩12,070 | ₩11,395 | 2,317,498 |
| 2026. 07. 13. | ₩11,940 | -6.72% | ₩11,766.67 | ₩12,770 | ₩11,905 | 2,024,635 |
| 2026. 07. 09. | ₩12,725 | +1.6% | ₩12,688.81 | ₩12,940 | ₩12,415 | 1,250,630 |
| 2026. 07. 08. | ₩12,525 | -2.53% | ₩12,511.1 | ₩13,120 | ₩12,465 | 1,713,498 |
| 2026. 07. 07. | ₩12,850 | -3.71% | ₩12,903.13 | ₩13,220 | ₩12,635 | 1,466,290 |
| 2026. 07. 06. | ₩13,345 | -0.37% | ₩13,336.02 | ₩13,610 | ₩13,100 | 1,350,931 |
| 2026. 07. 02. | ₩12,815 | -5.81% | ₩12,745.04 | ₩13,280 | ₩12,720 | 1,823,903 |
| 2026. 07. 01. | ₩13,605 | -2.23% | ₩13,549.51 | ₩14,030 | ₩13,440 | 1,241,406 |
| 2026. 06. 30. | ₩13,915 | +0.83% | ₩13,873.06 | ₩14,070 | ₩13,585 | 902,394 |
| 2026. 06. 29. | ₩13,800 | -1.46% | ₩13,724.12 | ₩13,905 | ₩13,545 | 1,537,640 |
| 2026. 06. 25. | ₩14,455 | +4.33% | ₩14,449.14 | ₩14,550 | ₩14,155 | 1,614,429 |
| 2026. 06. 24. | ₩13,855 | +3.24% | ₩13,817.71 | ₩13,960 | ₩13,360 | 2,409,955 |
| 2026. 06. 23. | ₩13,420 | -6.28% | ₩13,452.11 | ₩14,350 | ₩13,420 | 1,918,473 |
| 2026. 06. 22. | ₩14,320 | +0.92% | ₩14,343.08 | ₩14,450 | ₩14,010 | 1,414,456 |
| 2026. 06. 18. | ₩14,130 | +2.91% | ₩14,127.93 | ₩14,152 | ₩13,780 | 1,839,819 |
| 2026. 06. 17. | ₩13,730 | +1.89% | ₩13,744.97 | ₩13,730 | ₩13,322 | 1,033,966 |
| 2026. 06. 16. | ₩13,475 | +1.32% | ₩13,511.32 | ₩13,530 | ₩13,255 | 965,669 |
| 2026. 06. 15. | ₩13,300 | +2.43% | ₩13,313.22 | ₩13,385 | ₩13,255 | 1,143,584 |
| 2026. 06. 11. | ₩12,930 | +1.61% | ₩12,632.56 | ₩12,955 | ₩12,460 | 1,120,938 |
| 2026. 06. 10. | ₩12,725 | -3.53% | ₩12,747 | ₩13,035 | ₩12,605 | 857,553 |
| 2026. 06. 09. | ₩13,190 | +6.16% | ₩13,194.84 | ₩13,215 | ₩12,605 | 1,092,813 |
| 2026. 06. 08. | ₩12,425 | -4.57% | ₩12,419.54 | ₩12,855 | ₩12,210 | 1,765,568 |
| 2026. 06. 04. | ₩13,590 | -0.8% | ₩13,554.41 | ₩13,725 | ₩13,480 | 1,609,422 |
| 2026. 06. 01. | ₩13,670 | +3.36% | ₩13,627.62 | ₩13,700 | ₩13,220 | 1,401,901 |
Data: FSC securities product prices (KRX). Close-based, not real-time.