가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩114,920
기간 수익률
+1,000 (+0.88%)
거래량
18.3K
2026-09-17시 ₩114,920 고 ₩114,930 저 ₩114,895 종 ₩114,920MA5 ₩114,915MA20 ₩114,866MA60 ₩114,509
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 272560
- ISIN
- KR7272560004
- 유형
- ETF
- 기초지수
- KIS 종합채권국공채3M~1.5Y지수
- 기초지수 종가
- 140.71
- 상장좌수
- 1,370,000
- 거래량
- 18,299
- 거래대금
- ₩21.03억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩114,920 | +0% | ₩114,850.2 | ₩114,930 | ₩114,895 | 18,299 |
| 2026. 09. 16. | ₩114,925 | +0.03% | ₩114,870.82 | ₩114,925 | ₩114,890 | 2,435 |
| 2026. 09. 15. | ₩114,895 | +0% | ₩114,869.16 | ₩114,925 | ₩114,880 | 7,498 |
| 2026. 09. 14. | ₩114,895 | -0.02% | ₩114,895.04 | ₩114,930 | ₩114,885 | 14,045 |
| 2026. 09. 10. | ₩114,940 | +0.02% | ₩114,906.13 | ₩114,950 | ₩114,930 | 2,389 |
| 2026. 09. 09. | ₩114,915 | -0.01% | ₩114,905.38 | ₩114,930 | ₩114,915 | 6,570 |
| 2026. 09. 08. | ₩114,925 | +0.01% | ₩114,898.63 | ₩114,930 | ₩114,910 | 2,756 |
| 2026. 09. 07. | ₩114,910 | +0% | ₩114,894.4 | ₩114,930 | ₩114,905 | 1,545 |
| 2026. 09. 03. | ₩114,895 | +0.05% | ₩114,860.4 | ₩114,910 | ₩114,880 | 10,179 |
| 2026. 09. 02. | ₩114,835 | -0.01% | ₩114,832.58 | ₩114,860 | ₩114,835 | 2,181 |
| 2026. 09. 01. | ₩114,850 | -0.01% | ₩114,837.71 | ₩114,870 | ₩114,845 | 8,768 |
| 2026. 08. 31. | ₩114,865 | +0% | ₩114,845.23 | ₩114,875 | ₩114,855 | 6,314 |
| 2026. 08. 27. | ₩114,885 | +0.04% | ₩114,837.68 | ₩114,905 | ₩114,850 | 8,135 |
| 2026. 08. 26. | ₩114,835 | +0.01% | ₩114,817.69 | ₩114,855 | ₩114,835 | 10,936 |
| 2026. 08. 25. | ₩114,825 | +0.01% | ₩114,811.53 | ₩114,835 | ₩114,815 | 2,998 |
| 2026. 08. 24. | ₩114,815 | +0% | ₩114,801.68 | ₩114,825 | ₩114,805 | 2,764 |
| 2026. 08. 20. | ₩114,825 | +0.02% | ₩114,772.39 | ₩114,835 | ₩114,810 | 3,199 |
| 2026. 08. 19. | ₩114,800 | +0.01% | ₩114,780.26 | ₩114,815 | ₩114,780 | 1,953 |
| 2026. 08. 18. | ₩114,790 | +0% | ₩114,766.84 | ₩114,790 | ₩114,765 | 6,717 |
| 2026. 08. 13. | ₩114,780 | +0.03% | ₩114,731.11 | ₩114,795 | ₩114,770 | 2,837 |
| 2026. 08. 12. | ₩114,740 | +0.02% | ₩114,722.99 | ₩114,745 | ₩114,720 | 1,952 |
| 2026. 08. 11. | ₩114,720 | +0% | ₩114,710.77 | ₩114,740 | ₩114,715 | 2,232 |
| 2026. 08. 10. | ₩114,720 | +0% | ₩114,715.72 | ₩114,740 | ₩114,720 | 1,747 |
| 2026. 08. 06. | ₩114,715 | +0.03% | ₩114,680.01 | ₩114,735 | ₩114,705 | 2,112 |
| 2026. 08. 05. | ₩114,680 | +0.02% | ₩114,675.65 | ₩114,695 | ₩114,670 | 1,899 |
| 2026. 08. 04. | ₩114,655 | +0.01% | ₩114,639.62 | ₩114,665 | ₩114,640 | 2,661 |
| 2026. 08. 03. | ₩114,640 | +0.01% | ₩114,626.26 | ₩114,645 | ₩114,620 | 4,333 |
| 2026. 07. 30. | ₩114,585 | +0% | ₩114,557.43 | ₩114,610 | ₩114,585 | 1,607 |
| 2026. 07. 29. | ₩114,580 | +0.02% | ₩114,551.06 | ₩114,580 | ₩114,545 | 3,464 |
| 2026. 07. 28. | ₩114,555 | +0.03% | ₩114,532.62 | ₩114,555 | ₩114,515 | 2,721 |
| 2026. 07. 27. | ₩114,515 | +0.04% | ₩114,509.69 | ₩114,520 | ₩114,500 | 2,506 |
| 2026. 07. 23. | ₩114,470 | +0.02% | ₩114,449.33 | ₩114,490 | ₩114,465 | 2,911 |
| 2026. 07. 22. | ₩114,450 | +0.01% | ₩114,431.93 | ₩114,450 | ₩114,430 | 3,469 |
| 2026. 07. 21. | ₩114,435 | +0.02% | ₩114,430.33 | ₩114,445 | ₩114,420 | 2,700 |
| 2026. 07. 20. | ₩114,415 | +0.01% | ₩114,403.8 | ₩114,415 | ₩114,390 | 2,814 |
| 2026. 07. 15. | ₩114,355 | +0.04% | ₩114,328.05 | ₩114,375 | ₩114,350 | 4,268 |
| 2026. 07. 14. | ₩114,310 | +0% | ₩114,292.16 | ₩114,320 | ₩114,300 | 4,356 |
| 2026. 07. 13. | ₩114,315 | -0.02% | ₩114,308.7 | ₩114,335 | ₩114,310 | 6,958 |
| 2026. 07. 09. | ₩114,285 | +0.01% | ₩114,273.63 | ₩114,295 | ₩114,275 | 5,293 |
| 2026. 07. 08. | ₩114,270 | +0.02% | ₩114,254.11 | ₩114,270 | ₩114,240 | 2,528 |
| 2026. 07. 07. | ₩114,250 | +0% | ₩114,241.32 | ₩114,265 | ₩114,240 | 3,816 |
| 2026. 07. 06. | ₩114,245 | +0% | ₩114,226.52 | ₩114,250 | ₩114,230 | 3,409 |
| 2026. 07. 02. | ₩114,220 | +0.05% | ₩114,176.77 | ₩114,220 | ₩114,195 | 3,299 |
| 2026. 07. 01. | ₩114,160 | -0.02% | ₩114,149.09 | ₩114,195 | ₩114,160 | 7,867 |
| 2026. 06. 30. | ₩114,185 | +0% | ₩114,178.18 | ₩114,210 | ₩114,185 | 5,006 |
| 2026. 06. 29. | ₩114,185 | -0.03% | ₩114,168.68 | ₩114,205 | ₩114,180 | 4,834 |
| 2026. 06. 25. | ₩114,190 | +0.02% | ₩114,145.18 | ₩114,210 | ₩114,180 | 3,682 |
| 2026. 06. 24. | ₩114,165 | +0.01% | ₩114,136.07 | ₩114,165 | ₩114,145 | 3,399 |
| 2026. 06. 23. | ₩114,150 | +0.01% | ₩114,140.1 | ₩114,165 | ₩114,135 | 7,073 |
| 2026. 06. 22. | ₩114,140 | -0.01% | ₩114,125.61 | ₩114,165 | ₩114,135 | 8,903 |
| 2026. 06. 18. | ₩114,170 | +0.02% | ₩114,132.24 | ₩114,180 | ₩114,155 | 4,734 |
| 2026. 06. 17. | ₩114,145 | +0% | ₩114,138.1 | ₩114,165 | ₩114,140 | 6,523 |
| 2026. 06. 16. | ₩114,140 | +0.03% | ₩114,125.05 | ₩114,150 | ₩114,120 | 7,970 |
| 2026. 06. 15. | ₩114,105 | +0.01% | ₩114,107.98 | ₩114,130 | ₩114,105 | 5,371 |
| 2026. 06. 11. | ₩114,070 | +0.03% | ₩114,017.72 | ₩114,075 | ₩114,045 | 5,761 |
| 2026. 06. 10. | ₩114,040 | -0.01% | ₩114,018.3 | ₩114,040 | ₩114,015 | 4,834 |
| 2026. 06. 09. | ₩114,055 | +0.01% | ₩114,008.61 | ₩114,055 | ₩114,005 | 8,471 |
| 2026. 06. 08. | ₩114,040 | -0.02% | ₩113,990.56 | ₩114,055 | ₩114,025 | 7,019 |
| 2026. 06. 04. | ₩114,080 | +0% | ₩114,017.84 | ₩114,095 | ₩114,065 | 7,014 |
| 2026. 06. 01. | ₩114,085 | +0% | ₩114,045.47 | ₩114,105 | ₩114,075 | 8,990 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.