가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩51,465
기간 수익률
+485 (+0.95%)
거래량
31.1K
2026-09-17시 ₩51,495 고 ₩51,500 저 ₩51,455 종 ₩51,465MA5 ₩51,495MA20 ₩51,486MA60 ₩51,267
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0016X0
- ISIN
- KR70016X0007
- 유형
- ETF
- 기초지수
- KIS 중단기크레딧플러스채권(AA+~A-)지수(총수익)
- 기초지수 종가
- 123.11
- 상장좌수
- 8,312,000
- 거래량
- 31,057
- 거래대금
- ₩15.99억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩51,465 | -0.08% | ₩51,461.44 | ₩51,500 | ₩51,455 | 31,057 |
| 2026. 09. 16. | ₩51,505 | +0.05% | ₩51,474.53 | ₩51,505 | ₩51,480 | 4,438 |
| 2026. 09. 15. | ₩51,480 | -0.05% | ₩51,456.07 | ₩51,510 | ₩51,470 | 13,314 |
| 2026. 09. 14. | ₩51,505 | +0.06% | ₩51,486.01 | ₩51,510 | ₩51,495 | 7,487 |
| 2026. 09. 10. | ₩51,520 | -0.02% | ₩51,514.86 | ₩51,540 | ₩51,520 | 25,199 |
| 2026. 09. 09. | ₩51,530 | +0% | ₩51,520.91 | ₩51,535 | ₩51,520 | 4,282 |
| 2026. 09. 08. | ₩51,530 | +0% | ₩51,518.02 | ₩51,545 | ₩51,530 | 10,171 |
| 2026. 09. 07. | ₩51,530 | +0.01% | ₩51,513.99 | ₩51,540 | ₩51,520 | 704 |
| 2026. 09. 03. | ₩51,500 | +0.08% | ₩51,492.49 | ₩51,500 | ₩51,485 | 4,859 |
| 2026. 09. 02. | ₩51,460 | -0.05% | ₩51,457.34 | ₩51,480 | ₩51,460 | 547 |
| 2026. 09. 01. | ₩51,485 | -0.05% | ₩51,472.47 | ₩51,490 | ₩51,475 | 523 |
| 2026. 08. 31. | ₩51,510 | +0.02% | ₩51,484.93 | ₩51,510 | ₩51,500 | 589 |
| 2026. 08. 27. | ₩51,515 | +0.06% | ₩51,507.85 | ₩51,520 | ₩51,475 | 1,118 |
| 2026. 08. 26. | ₩51,485 | +0.03% | ₩51,466.15 | ₩51,495 | ₩51,475 | 3,764 |
| 2026. 08. 25. | ₩51,470 | +0.01% | ₩51,458.96 | ₩51,470 | ₩51,460 | 107 |
| 2026. 08. 24. | ₩51,465 | +0.04% | ₩51,448.99 | ₩51,465 | ₩51,445 | 474 |
| 2026. 08. 20. | ₩51,455 | +0.03% | ₩51,427.49 | ₩51,470 | ₩51,445 | 12,304 |
| 2026. 08. 19. | ₩51,440 | +0.03% | ₩51,441.49 | ₩51,445 | ₩51,420 | 2,542 |
| 2026. 08. 18. | ₩51,425 | -0.02% | ₩51,414.92 | ₩51,425 | ₩51,415 | 5,079 |
| 2026. 08. 13. | ₩51,440 | +0.06% | ₩51,409.98 | ₩51,450 | ₩51,440 | 3,258 |
| 2026. 08. 12. | ₩51,410 | +0.01% | ₩51,406.74 | ₩51,410 | ₩51,400 | 2,568 |
| 2026. 08. 11. | ₩51,405 | -0.02% | ₩51,391.15 | ₩51,405 | ₩51,395 | 4,198 |
| 2026. 08. 10. | ₩51,415 | +0.01% | ₩51,401.59 | ₩51,420 | ₩51,410 | 2,456 |
| 2026. 08. 06. | ₩51,405 | +0.03% | ₩51,382.05 | ₩51,435 | ₩51,405 | 13,613 |
| 2026. 08. 05. | ₩51,390 | +0.06% | ₩51,395.52 | ₩51,395 | ₩51,380 | 70,792 |
| 2026. 08. 04. | ₩51,360 | +0.04% | ₩51,347.98 | ₩51,370 | ₩51,355 | 5,709 |
| 2026. 08. 03. | ₩51,340 | +0.04% | ₩51,343.05 | ₩51,355 | ₩51,335 | 3,719 |
| 2026. 07. 30. | ₩51,295 | +0.01% | ₩51,278.79 | ₩51,320 | ₩51,295 | 335 |
| 2026. 07. 29. | ₩51,290 | +0.06% | ₩51,279.28 | ₩51,300 | ₩51,270 | 5,704 |
| 2026. 07. 28. | ₩51,260 | +0.05% | ₩51,261.15 | ₩51,265 | ₩51,250 | 15,552 |
| 2026. 07. 27. | ₩51,235 | +0.09% | ₩51,238.28 | ₩51,245 | ₩51,225 | 560 |
| 2026. 07. 23. | ₩51,207 | +0.01% | ₩51,185.18 | ₩51,210 | ₩51,205 | 222 |
| 2026. 07. 22. | ₩51,200 | +0.02% | ₩51,180.72 | ₩51,210 | ₩51,195 | 4,241 |
| 2026. 07. 21. | ₩51,190 | +0.03% | ₩51,197.65 | ₩51,195 | ₩51,180 | 334 |
| 2026. 07. 20. | ₩51,175 | +0.01% | ₩51,166.53 | ₩51,175 | ₩51,160 | 471 |
| 2026. 07. 15. | ₩51,150 | +0.07% | ₩51,127.15 | ₩51,150 | ₩51,135 | 289 |
| 2026. 07. 14. | ₩51,115 | -0.04% | ₩51,102.05 | ₩51,130 | ₩51,115 | 773 |
| 2026. 07. 13. | ₩51,135 | -0.02% | ₩51,132.92 | ₩51,150 | ₩51,130 | 773 |
| 2026. 07. 09. | ₩51,125 | +0.02% | ₩51,120.78 | ₩51,125 | ₩51,105 | 20,805 |
| 2026. 07. 08. | ₩51,115 | +0.04% | ₩51,117.24 | ₩51,115 | ₩51,092 | 2,360 |
| 2026. 07. 07. | ₩51,095 | -0.03% | ₩51,110.62 | ₩51,110 | ₩51,095 | 17,226 |
| 2026. 07. 06. | ₩51,110 | +0.03% | ₩51,103.36 | ₩51,110 | ₩51,095 | 199 |
| 2026. 07. 02. | ₩51,080 | +0.03% | ₩51,077.79 | ₩51,090 | ₩51,080 | 3,019 |
| 2026. 07. 01. | ₩51,065 | -0.06% | ₩51,054.93 | ₩51,095 | ₩51,055 | 4,764 |
| 2026. 06. 30. | ₩51,095 | +0% | ₩51,100.79 | ₩51,105 | ₩51,095 | 4,923 |
| 2026. 06. 29. | ₩51,095 | -0.02% | ₩51,088.65 | ₩51,110 | ₩51,090 | 825 |
| 2026. 06. 25. | ₩51,095 | +0.03% | ₩51,066.33 | ₩51,100 | ₩51,085 | 11,218 |
| 2026. 06. 24. | ₩51,080 | +0.01% | ₩51,061.75 | ₩51,080 | ₩51,060 | 884 |
| 2026. 06. 23. | ₩51,075 | +0.03% | ₩51,068.48 | ₩51,075 | ₩51,050 | 8,549 |
| 2026. 06. 22. | ₩51,060 | -0.04% | ₩51,052.37 | ₩51,060 | ₩51,045 | 196 |
| 2026. 06. 18. | ₩51,090 | +0.01% | ₩51,070.91 | ₩51,095 | ₩51,080 | 4,590 |
| 2026. 06. 17. | ₩51,085 | +0.01% | ₩51,093.31 | ₩51,092 | ₩51,070 | 8,979 |
| 2026. 06. 16. | ₩51,080 | +0.03% | ₩51,082.46 | ₩51,080 | ₩51,065 | 6,262 |
| 2026. 06. 15. | ₩51,065 | +0.13% | ₩51,065.77 | ₩51,080 | ₩51,055 | 2,638 |
| 2026. 06. 11. | ₩50,990 | +0.02% | ₩50,968.36 | ₩51,010 | ₩50,985 | 42,190 |
| 2026. 06. 10. | ₩50,980 | +0.01% | ₩50,978.42 | ₩50,980 | ₩50,960 | 8,012 |
| 2026. 06. 09. | ₩50,975 | +0.06% | ₩50,968.64 | ₩50,980 | ₩50,925 | 895 |
| 2026. 06. 08. | ₩50,945 | -0.04% | ₩50,930.77 | ₩50,965 | ₩50,940 | 2,385 |
| 2026. 06. 04. | ₩50,995 | -0.06% | ₩50,957.81 | ₩51,010 | ₩50,990 | 10,264 |
| 2026. 06. 01. | ₩51,030 | -0.01% | ₩51,003.39 | ₩51,045 | ₩51,015 | 16,060 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.