Price chart
Daily historical · account defaults applied
Latest close
₩81,635
Period return
-3,000 (-3.54%)
Volume
3.9K
2026-09-17O ₩81,320 H ₩81,635 L ₩81,295 C ₩81,635MA5 ₩81,479MA20 ₩82,167MA60 ₩82,428
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 365780
- ISIN
- KR7365780006
- Type
- ETF
- Underlying index
- KIS 10년 국고채 지수 (총수익)
- Underlying index close
- 15,484.81
- Listed units
- 6,296,000
- Volume
- 3,925
- Trading value
- ₩319.66M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩81,635 | +0.46% | ₩81,666.76 | ₩81,635 | ₩81,295 | 3,925 |
| 2026. 09. 16. | ₩81,265 | +0.28% | ₩81,378.95 | ₩81,390 | ₩81,100 | 4,613 |
| 2026. 09. 15. | ₩81,035 | -0.61% | ₩80,962.5 | ₩81,530 | ₩80,920 | 4,256 |
| 2026. 09. 14. | ₩81,530 | +0.17% | ₩81,454.32 | ₩81,830 | ₩81,490 | 4,489 |
| 2026. 09. 10. | ₩81,930 | -0.3% | ₩81,930.82 | ₩82,010 | ₩81,750 | 3,759 |
| 2026. 09. 09. | ₩82,180 | -0.07% | ₩82,254.62 | ₩82,420 | ₩82,172 | 5,435 |
| 2026. 09. 08. | ₩82,240 | +0.04% | ₩82,221.82 | ₩82,525 | ₩82,240 | 4,218 |
| 2026. 09. 07. | ₩82,210 | -0.29% | ₩82,241.15 | ₩82,550 | ₩82,210 | 5,077 |
| 2026. 09. 03. | ₩82,330 | +0.49% | ₩82,263.45 | ₩82,390 | ₩82,120 | 4,034 |
| 2026. 09. 02. | ₩81,930 | -0.37% | ₩81,943.52 | ₩82,115 | ₩81,880 | 4,481 |
| 2026. 09. 01. | ₩82,235 | -0.47% | ₩82,220.37 | ₩82,280 | ₩82,000 | 8,717 |
| 2026. 08. 31. | ₩82,625 | -0.13% | ₩82,572.26 | ₩82,760 | ₩82,595 | 5,443 |
| 2026. 08. 27. | ₩82,985 | +0.31% | ₩83,120.84 | ₩83,095 | ₩82,370 | 3,206 |
| 2026. 08. 26. | ₩82,725 | +0.2% | ₩82,747.6 | ₩83,080 | ₩82,700 | 4,463 |
| 2026. 08. 25. | ₩82,560 | +0.14% | ₩82,534.12 | ₩82,560 | ₩82,355 | 4,967 |
| 2026. 08. 24. | ₩82,445 | +0.33% | ₩82,452.97 | ₩82,445 | ₩82,210 | 4,502 |
| 2026. 08. 20. | ₩82,460 | +0.09% | ₩82,456.43 | ₩82,625 | ₩82,370 | 4,353 |
| 2026. 08. 19. | ₩82,385 | +0.39% | ₩82,370.85 | ₩82,395 | ₩82,035 | 15,126 |
| 2026. 08. 18. | ₩82,065 | -0.59% | ₩82,103.22 | ₩82,070 | ₩81,805 | 7,186 |
| 2026. 08. 13. | ₩82,565 | +0.01% | ₩82,523.2 | ₩82,720 | ₩82,440 | 6,196 |
| 2026. 08. 12. | ₩82,555 | +0.11% | ₩82,598.09 | ₩82,685 | ₩82,390 | 4,772 |
| 2026. 08. 11. | ₩82,465 | -0.45% | ₩82,526.69 | ₩82,700 | ₩82,365 | 2,967 |
| 2026. 08. 10. | ₩82,840 | -0.26% | ₩82,883.74 | ₩83,075 | ₩82,830 | 15,306 |
| 2026. 08. 06. | ₩83,115 | -0.46% | ₩83,101.79 | ₩83,565 | ₩83,115 | 17,544 |
| 2026. 08. 05. | ₩83,495 | +0.89% | ₩83,341.85 | ₩83,635 | ₩83,110 | 10,169 |
| 2026. 08. 04. | ₩82,755 | +0.16% | ₩82,673.2 | ₩82,960 | ₩82,675 | 7,916 |
| 2026. 08. 03. | ₩82,625 | -0.07% | ₩82,618.22 | ₩82,705 | ₩82,455 | 6,565 |
| 2026. 07. 30. | ₩82,190 | -0.45% | ₩82,220.3 | ₩82,490 | ₩81,955 | 10,949 |
| 2026. 07. 29. | ₩82,560 | +0.33% | ₩82,550.34 | ₩82,630 | ₩82,200 | 11,865 |
| 2026. 07. 28. | ₩82,285 | +0.26% | ₩82,310.2 | ₩84,770 | ₩81,980 | 9,328 |
| 2026. 07. 27. | ₩82,070 | +0.9% | ₩82,043.36 | ₩82,070 | ₩81,725 | 13,476 |
| 2026. 07. 23. | ₩81,745 | +0.15% | ₩81,612.46 | ₩81,900 | ₩81,620 | 136,202 |
| 2026. 07. 22. | ₩81,620 | -0.55% | ₩81,646.17 | ₩81,905 | ₩81,620 | 7,623 |
| 2026. 07. 21. | ₩82,070 | +0.03% | ₩82,028.19 | ₩82,095 | ₩81,760 | 6,257 |
| 2026. 07. 20. | ₩82,045 | -0.33% | ₩81,954.45 | ₩82,155 | ₩81,875 | 6,272 |
| 2026. 07. 15. | ₩82,120 | +0.16% | ₩82,026.61 | ₩82,240 | ₩81,975 | 6,857 |
| 2026. 07. 14. | ₩81,985 | -0.63% | ₩81,952.96 | ₩82,200 | ₩81,985 | 8,464 |
| 2026. 07. 13. | ₩82,505 | -0.21% | ₩82,430.81 | ₩82,545 | ₩82,300 | 14,847 |
| 2026. 07. 09. | ₩82,575 | +0.05% | ₩82,434.35 | ₩82,575 | ₩82,175 | 8,778 |
| 2026. 07. 08. | ₩82,530 | -0.23% | ₩82,490.74 | ₩82,545 | ₩82,240 | 9,426 |
| 2026. 07. 07. | ₩82,720 | -0.05% | ₩82,695.14 | ₩83,030 | ₩82,620 | 7,366 |
| 2026. 07. 06. | ₩82,765 | -0.05% | ₩82,753.83 | ₩82,990 | ₩82,600 | 6,330 |
| 2026. 07. 02. | ₩82,845 | +0.19% | ₩82,814.13 | ₩82,985 | ₩82,735 | 8,614 |
| 2026. 07. 01. | ₩82,690 | -0.84% | ₩82,653.08 | ₩83,080 | ₩82,595 | 7,810 |
| 2026. 06. 30. | ₩83,390 | +0.39% | ₩83,498.06 | ₩83,595 | ₩83,090 | 13,717 |
| 2026. 06. 29. | ₩83,065 | -0.24% | ₩83,094.56 | ₩83,225 | ₩82,910 | 9,227 |
| 2026. 06. 25. | ₩83,140 | +0.33% | ₩82,958.8 | ₩83,310 | ₩83,115 | 11,046 |
| 2026. 06. 24. | ₩82,870 | +0.01% | ₩82,832.18 | ₩82,880 | ₩82,605 | 7,662 |
| 2026. 06. 23. | ₩82,865 | +0.3% | ₩82,909.78 | ₩82,865 | ₩82,460 | 10,514 |
| 2026. 06. 22. | ₩82,620 | -0.16% | ₩82,687.91 | ₩82,755 | ₩82,425 | 7,855 |
| 2026. 06. 18. | ₩83,070 | -0.29% | ₩83,050.08 | ₩83,280 | ₩83,045 | 12,493 |
| 2026. 06. 17. | ₩83,310 | +0.25% | ₩83,370.98 | ₩83,410 | ₩83,125 | 41,671 |
| 2026. 06. 16. | ₩83,100 | -0.03% | ₩83,073.02 | ₩83,100 | ₩82,715 | 8,597 |
| 2026. 06. 15. | ₩83,125 | +0.58% | ₩82,980.58 | ₩83,315 | ₩83,110 | 10,341 |
| 2026. 06. 11. | ₩81,965 | -0.17% | ₩81,856.93 | ₩82,285 | ₩81,935 | 8,761 |
| 2026. 06. 10. | ₩82,105 | +0.08% | ₩82,174.78 | ₩82,105 | ₩81,765 | 8,001 |
| 2026. 06. 09. | ₩82,040 | +0.6% | ₩82,078.33 | ₩82,160 | ₩81,555 | 13,180 |
| 2026. 06. 08. | ₩81,550 | -0.82% | ₩81,612.39 | ₩81,950 | ₩81,530 | 22,451 |
| 2026. 06. 04. | ₩82,280 | -0.86% | ₩82,270.64 | ₩82,545 | ₩82,180 | 13,684 |
| 2026. 06. 01. | ₩82,660 | -0.69% | ₩82,533.83 | ₩83,130 | ₩82,575 | 20,597 |
Data: FSC securities product prices (KRX). Close-based, not real-time.