RISE 단기특수은행채액티브 (0061Z0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩51,065

기간 수익률

+585 (+1.16%)

거래량

445

2026-09-17시 ₩51,060 고 ₩51,065 저 ₩51,060 종 ₩51,065MA5 ₩51,049MA20 ₩50,997MA60 ₩50,846

6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0061Z0
ISIN: KR70061Z0009
유형: ETF
기초지수: KAP 단기 특수은행채 지수(시장가격)
기초지수 종가: 117.39
상장좌수: 14,164,000
거래량: 445
거래대금: ₩2,272.27만

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 09. 17.	₩51,065	+0.02%	₩51,047.04	₩51,065	₩51,060	445
2026. 09. 16.	₩51,052	+0%	₩51,043.23	₩51,055	₩51,050	1,006
2026. 09. 15.	₩51,050	+0.01%	₩51,040.34	₩51,050	₩51,045	763
2026. 09. 14.	₩51,045	+0.01%	₩51,037.54	₩51,045	₩51,040	4,701
2026. 09. 10.	₩51,035	+0.03%	₩51,021.5	₩51,040	₩51,035	61
2026. 09. 09.	₩51,020	+0.01%	₩51,017.55	₩51,025	₩51,020	1,166
2026. 09. 08.	₩51,015	+0%	₩51,013.6	₩51,025	₩51,015	918
2026. 09. 07.	₩51,015	+0%	₩51,009.53	₩51,020	₩51,015	1,144
2026. 09. 03.	₩51,010	+0.04%	₩50,993.4	₩51,010	₩51,005	685
2026. 09. 02.	₩50,990	+0%	₩50,988.48	₩51,000	₩50,990	310
2026. 09. 01.	₩50,990	+0.02%	₩50,985.37	₩50,995	₩50,985	85
2026. 08. 31.	₩50,980	-0.01%	₩50,981.13	₩50,990	₩50,980	970
2026. 08. 27.	₩50,990	+0.04%	₩50,965.65	₩50,990	₩50,980	1,291
2026. 08. 26.	₩50,970	+0.01%	₩50,966.92	₩50,975	₩50,970	820
2026. 08. 25.	₩50,965	+0.01%	₩50,963.28	₩50,965	₩50,960	5,045
2026. 08. 24.	₩50,960	-0.01%	₩50,959.02	₩50,965	₩50,960	56
2026. 08. 20.	₩50,960	+0.03%	₩50,943.45	₩50,960	₩50,955	145
2026. 08. 19.	₩50,945	+0%	₩50,940.04	₩50,950	₩50,945	3,264
2026. 08. 18.	₩50,945	+0.01%	₩50,936.5	₩50,945	₩50,935	1,818
2026. 08. 13.	₩50,940	+0.04%	₩50,916.55	₩50,940	₩50,930	4,049
2026. 08. 12.	₩50,920	+0.01%	₩50,912.44	₩50,925	₩50,915	3,320
2026. 08. 11.	₩50,915	+0.01%	₩50,908.49	₩50,920	₩50,910	821
2026. 08. 10.	₩50,910	+0%	₩50,905.17	₩50,910	₩50,905	1,102
2026. 08. 06.	₩50,895	+0.03%	₩50,888.42	₩50,900	₩50,895	5,289
2026. 08. 05.	₩50,880	-0.01%	₩50,883.93	₩50,885	₩50,880	10,964
2026. 08. 04.	₩50,885	+0.01%	₩50,879.5	₩50,885	₩50,880	373
2026. 08. 03.	₩50,880	-0.02%	₩50,875.65	₩50,880	₩50,875	440
2026. 07. 30.	₩50,875	+0.04%	₩50,860.14	₩50,875	₩50,870	1,321
2026. 07. 29.	₩50,855	+0.01%	₩50,856.35	₩50,860	₩50,855	5,157
2026. 07. 28.	₩50,850	-0.01%	₩50,851.19	₩50,855	₩50,850	7,930
2026. 07. 27.	₩50,855	+0.02%	₩50,847.14	₩50,855	₩50,845	40,543
2026. 07. 23.	₩50,835	+0.02%	₩50,831.69	₩50,835	₩50,830	15,230
2026. 07. 22.	₩50,825	+0.01%	₩50,826.07	₩50,830	₩50,825	364
2026. 07. 21.	₩50,820	+0.01%	₩50,821.32	₩50,825	₩50,820	7,405
2026. 07. 20.	₩50,815	-0.01%	₩50,816.84	₩50,815	₩50,810	65,062
2026. 07. 15.	₩50,810	+0.04%	₩50,796.47	₩50,815	₩50,810	633
2026. 07. 14.	₩50,790	+0%	₩50,790.16	₩50,795	₩50,790	670
2026. 07. 13.	₩50,790	+0.01%	₩50,786.48	₩50,790	₩50,785	5,915
2026. 07. 09.	₩50,765	+0.01%	₩50,769.95	₩50,770	₩50,765	20,391
2026. 07. 08.	₩50,760	+0%	₩50,764	₩50,765	₩50,760	5,496
2026. 07. 07.	₩50,760	+0.02%	₩50,759.03	₩50,760	₩50,755	5,575
2026. 07. 06.	₩50,750	-0.01%	₩50,754.48	₩50,755	₩50,750	9,216
2026. 07. 02.	₩50,735	+0%	₩50,736.56	₩50,740	₩50,735	16,120
2026. 07. 01.	₩50,735	+0%	₩50,731.6	₩50,735	₩50,730	6,082
2026. 06. 30.	₩50,735	+0.02%	₩50,727.75	₩50,735	₩50,730	1,284
2026. 06. 29.	₩50,725	-0.02%	₩50,723.96	₩50,735	₩50,725	884
2026. 06. 25.	₩50,722	+0.04%	₩50,710.12	₩50,725	₩50,720	609
2026. 06. 24.	₩50,700	+0%	₩50,705.04	₩50,705	₩50,700	11,537
2026. 06. 23.	₩50,700	+0%	₩50,700.95	₩50,705	₩50,700	5,878
2026. 06. 22.	₩50,700	+0.01%	₩50,698.03	₩50,705	₩50,700	361
2026. 06. 18.	₩50,695	+0.03%	₩50,683.67	₩50,695	₩50,690	5,318
2026. 06. 17.	₩50,680	+0%	₩50,678.95	₩50,685	₩50,680	914
2026. 06. 16.	₩50,680	+0.02%	₩50,675.59	₩50,680	₩50,675	345
2026. 06. 15.	₩50,670	+0%	₩50,671.86	₩50,675	₩50,670	6,760
2026. 06. 11.	₩50,670	+0.02%	₩50,657.1	₩50,670	₩50,665	1,003
2026. 06. 10.	₩50,660	+0.01%	₩50,653.14	₩50,660	₩50,655	798
2026. 06. 09.	₩50,655	+0.02%	₩50,650.32	₩50,655	₩50,650	2,371
2026. 06. 08.	₩50,645	-0.01%	₩50,644.62	₩50,650	₩50,645	7,429
2026. 06. 04.	₩50,640	+0.03%	₩50,631.64	₩50,645	₩50,640	473
2026. 06. 01.	₩50,615	-0.01%	₩50,620.39	₩50,625	₩50,615	13,529

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.