Price chart
Daily historical · account defaults applied
Latest close
₩103,255
Period return
-4,060 (-3.78%)
Volume
182.4K
2026-09-17O ₩103,030 H ₩103,330 L ₩102,975 C ₩103,255MA5 ₩103,248MA20 ₩104,146MA60 ₩104,480
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 148070
- ISIN
- KR7148070006
- Type
- ETF
- Underlying index
- KIS 10년 국고채 지수 (총수익)
- Underlying index close
- 15,484.81
- Listed units
- 3,997,000
- Volume
- 182,376
- Trading value
- ₩18.8B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩103,255 | +0.18% | ₩103,501.56 | ₩103,330 | ₩102,975 | 182,376 |
| 2026. 09. 16. | ₩103,070 | +0.38% | ₩103,135.96 | ₩103,130 | ₩102,810 | 6,902 |
| 2026. 09. 15. | ₩102,680 | -0.69% | ₩102,611.88 | ₩103,310 | ₩102,555 | 12,770 |
| 2026. 09. 14. | ₩103,395 | +0.21% | ₩103,218.11 | ₩103,630 | ₩103,300 | 4,233 |
| 2026. 09. 10. | ₩103,840 | -0.34% | ₩103,797.81 | ₩103,940 | ₩103,690 | 2,683 |
| 2026. 09. 09. | ₩104,195 | -0.07% | ₩104,229.64 | ₩104,440 | ₩104,160 | 6,065 |
| 2026. 09. 08. | ₩104,265 | +0% | ₩104,207.53 | ₩104,580 | ₩104,265 | 7,394 |
| 2026. 09. 07. | ₩104,265 | -0.2% | ₩104,237.15 | ₩104,655 | ₩104,265 | 9,713 |
| 2026. 09. 03. | ₩104,340 | +0.45% | ₩104,268.24 | ₩104,405 | ₩104,110 | 15,599 |
| 2026. 09. 02. | ₩103,870 | -0.38% | ₩103,861.5 | ₩104,100 | ₩103,820 | 17,345 |
| 2026. 09. 01. | ₩104,270 | -0.43% | ₩104,210.64 | ₩104,315 | ₩104,030 | 8,227 |
| 2026. 08. 31. | ₩104,725 | -0.24% | ₩104,660.72 | ₩104,895 | ₩104,680 | 7,383 |
| 2026. 08. 27. | ₩105,185 | +0.32% | ₩105,348.64 | ₩105,290 | ₩104,435 | 20,964 |
| 2026. 08. 26. | ₩104,845 | +0.23% | ₩104,884.47 | ₩105,245 | ₩104,835 | 4,452 |
| 2026. 08. 25. | ₩104,605 | +0.13% | ₩104,603.58 | ₩104,620 | ₩104,400 | 4,236 |
| 2026. 08. 24. | ₩104,465 | +0.33% | ₩104,494.72 | ₩104,520 | ₩104,220 | 4,607 |
| 2026. 08. 20. | ₩104,540 | +0.15% | ₩104,509.55 | ₩104,680 | ₩104,425 | 10,180 |
| 2026. 08. 19. | ₩104,380 | +0.35% | ₩104,387.36 | ₩104,380 | ₩103,970 | 5,564 |
| 2026. 08. 18. | ₩104,015 | -0.67% | ₩104,049.1 | ₩104,055 | ₩103,750 | 9,405 |
| 2026. 08. 13. | ₩104,710 | +0.12% | ₩104,595.19 | ₩104,900 | ₩104,615 | 137,320 |
| 2026. 08. 12. | ₩104,585 | +0.01% | ₩104,680.53 | ₩104,810 | ₩104,475 | 13,481 |
| 2026. 08. 11. | ₩104,575 | -0.49% | ₩104,603.94 | ₩104,815 | ₩104,480 | 4,416 |
| 2026. 08. 10. | ₩105,085 | -0.25% | ₩105,055.23 | ₩105,285 | ₩105,035 | 8,801 |
| 2026. 08. 06. | ₩105,410 | -0.3% | ₩105,353.83 | ₩105,960 | ₩105,410 | 12,857 |
| 2026. 08. 05. | ₩105,730 | +0.88% | ₩105,645.48 | ₩105,905 | ₩105,260 | 8,050 |
| 2026. 08. 04. | ₩104,810 | +0.09% | ₩104,793.3 | ₩105,090 | ₩104,745 | 30,335 |
| 2026. 08. 03. | ₩104,720 | +0% | ₩104,710.29 | ₩104,820 | ₩104,520 | 18,301 |
| 2026. 07. 30. | ₩104,165 | -0.41% | ₩104,212.81 | ₩104,630 | ₩104,020 | 9,735 |
| 2026. 07. 29. | ₩104,595 | +0.24% | ₩104,632.05 | ₩104,740 | ₩104,220 | 24,511 |
| 2026. 07. 28. | ₩104,340 | +0.36% | ₩104,326.34 | ₩104,340 | ₩103,915 | 7,697 |
| 2026. 07. 27. | ₩103,965 | +0.89% | ₩103,978.76 | ₩103,970 | ₩103,605 | 19,393 |
| 2026. 07. 23. | ₩103,550 | +0.08% | ₩103,436.78 | ₩103,780 | ₩103,505 | 11,852 |
| 2026. 07. 22. | ₩103,465 | -0.51% | ₩103,483.55 | ₩103,800 | ₩103,465 | 5,251 |
| 2026. 07. 21. | ₩103,995 | -0.01% | ₩103,972.96 | ₩104,050 | ₩103,650 | 5,591 |
| 2026. 07. 20. | ₩104,005 | -0.32% | ₩103,871.34 | ₩104,135 | ₩103,845 | 26,660 |
| 2026. 07. 15. | ₩104,050 | +0.11% | ₩103,970.32 | ₩104,215 | ₩103,920 | 19,155 |
| 2026. 07. 14. | ₩103,935 | -0.61% | ₩103,875.92 | ₩104,215 | ₩103,935 | 7,406 |
| 2026. 07. 13. | ₩104,570 | -0.24% | ₩104,483.98 | ₩104,615 | ₩104,360 | 6,265 |
| 2026. 07. 09. | ₩104,645 | +0% | ₩104,502.95 | ₩104,655 | ₩104,220 | 5,105 |
| 2026. 07. 08. | ₩104,640 | -0.16% | ₩104,562.01 | ₩104,650 | ₩104,240 | 7,509 |
| 2026. 07. 07. | ₩104,810 | -0.12% | ₩104,823.62 | ₩105,135 | ₩104,710 | 18,916 |
| 2026. 07. 06. | ₩104,940 | -0.02% | ₩104,903.55 | ₩105,235 | ₩104,775 | 11,438 |
| 2026. 07. 02. | ₩105,040 | +0.21% | ₩104,974.84 | ₩105,155 | ₩104,875 | 11,536 |
| 2026. 07. 01. | ₩104,825 | -0.87% | ₩104,766.81 | ₩105,375 | ₩104,715 | 18,505 |
| 2026. 06. 30. | ₩105,740 | +0.37% | ₩105,845.9 | ₩105,900 | ₩105,315 | 9,633 |
| 2026. 06. 29. | ₩105,345 | -0.17% | ₩105,332.8 | ₩105,495 | ₩105,100 | 30,359 |
| 2026. 06. 25. | ₩105,370 | +0.3% | ₩105,172.56 | ₩105,555 | ₩105,360 | 26,920 |
| 2026. 06. 24. | ₩105,060 | +0.03% | ₩104,989.04 | ₩105,070 | ₩104,745 | 32,396 |
| 2026. 06. 23. | ₩105,030 | +0.23% | ₩105,068.52 | ₩105,030 | ₩104,565 | 39,960 |
| 2026. 06. 22. | ₩104,790 | -0.19% | ₩104,802.99 | ₩104,930 | ₩104,520 | 7,034 |
| 2026. 06. 18. | ₩105,310 | -0.26% | ₩105,269.79 | ₩105,590 | ₩105,305 | 7,482 |
| 2026. 06. 17. | ₩105,580 | +0.21% | ₩105,669.51 | ₩105,700 | ₩105,400 | 6,925 |
| 2026. 06. 16. | ₩105,360 | -0.07% | ₩105,301.26 | ₩105,360 | ₩104,920 | 9,199 |
| 2026. 06. 15. | ₩105,430 | +0.69% | ₩105,198.33 | ₩105,595 | ₩105,350 | 39,987 |
| 2026. 06. 11. | ₩103,940 | -0.09% | ₩103,774.3 | ₩104,280 | ₩103,900 | 7,054 |
| 2026. 06. 10. | ₩104,035 | +0.11% | ₩104,147.97 | ₩104,035 | ₩103,650 | 22,479 |
| 2026. 06. 09. | ₩103,925 | +0.45% | ₩104,036.7 | ₩104,075 | ₩103,390 | 19,001 |
| 2026. 06. 08. | ₩103,460 | -0.68% | ₩103,449.42 | ₩103,890 | ₩103,405 | 25,871 |
| 2026. 06. 04. | ₩104,285 | -0.85% | ₩104,270.67 | ₩104,655 | ₩104,160 | 63,318 |
| 2026. 06. 01. | ₩104,770 | -0.64% | ₩104,610.77 | ₩105,430 | ₩104,750 | 16,365 |
Data: FSC securities product prices (KRX). Close-based, not real-time.