KODEX 삼성전자채권혼합 (448330) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,100

기간 수익률

+930 (+5.75%)

거래량

248.5K

2026-09-17시 ₩17,170 고 ₩17,255 저 ₩17,100 종 ₩17,100MA5 ₩17,164MA20 ₩17,312MA60 ₩17,469

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 448330
ISIN: KR7448330001
유형: ETF
기초지수: Wise 삼성전자채권혼합 지수
기초지수 종가: 2,620.75
상장좌수: 73,900,000
거래량: 248,532
거래대금: ₩42.63억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 09. 17.	₩17,100	-0.03%	₩17,138.66	₩17,255	₩17,100	248,532
2026. 09. 16.	₩17,105	+0.44%	₩17,155.15	₩17,130	₩16,970	251,660
2026. 09. 15.	₩17,030	-0.32%	₩17,031.61	₩17,390	₩16,960	387,952
2026. 09. 14.	₩17,085	-1.1%	₩17,066.32	₩17,185	₩17,055	363,948
2026. 09. 10.	₩17,500	+0%	₩17,529.39	₩17,535	₩17,375	334,992
2026. 09. 09.	₩17,500	-0.03%	₩17,549.63	₩17,610	₩17,455	475,084
2026. 09. 08.	₩17,505	+0.17%	₩17,552.99	₩17,690	₩17,500	667,314
2026. 09. 07.	₩17,475	+1.54%	₩17,564.09	₩17,525	₩17,400	525,860
2026. 09. 03.	₩17,075	-0.32%	₩17,155.95	₩17,250	₩16,955	427,030
2026. 09. 02.	₩17,130	-1.55%	₩17,144.27	₩17,255	₩17,130	297,925
2026. 09. 01.	₩17,400	+0.58%	₩17,376.05	₩17,415	₩17,250	364,704
2026. 08. 31.	₩17,300	-0.37%	₩17,368.01	₩17,355	₩17,075	495,401
2026. 08. 27.	₩17,450	+0.2%	₩17,511.77	₩17,610	₩17,415	572,137
2026. 08. 26.	₩17,415	+0.58%	₩17,399.41	₩17,510	₩17,300	515,803
2026. 08. 25.	₩17,315	-0.03%	₩17,306.4	₩17,325	₩17,055	714,468
2026. 08. 24.	₩17,320	-2.4%	₩17,296.78	₩17,685	₩17,275	806,757
2026. 08. 20.	₩17,545	+2.57%	₩17,553.81	₩17,585	₩17,200	768,471
2026. 08. 19.	₩17,105	-2.09%	₩17,075.89	₩17,355	₩16,980	817,854
2026. 08. 18.	₩17,470	-0.63%	₩17,466.26	₩17,840	₩17,400	915,035
2026. 08. 13.	₩17,405	+1.34%	₩17,474.18	₩17,525	₩17,355	590,919
2026. 08. 12.	₩17,210	+1.8%	₩17,221.42	₩17,350	₩16,940	598,567
2026. 08. 11.	₩16,905	+1.29%	₩16,911.78	₩16,990	₩16,605	737,157
2026. 08. 10.	₩16,690	-0.12%	₩16,720.51	₩16,940	₩16,645	550,073
2026. 08. 06.	₩16,650	-2.03%	₩16,733.77	₩17,060	₩16,635	677,784
2026. 08. 05.	₩16,995	+0.56%	₩17,071.35	₩17,180	₩16,955	734,634
2026. 08. 04.	₩16,900	+0.72%	₩16,920.7	₩17,210	₩16,605	882,636
2026. 08. 03.	₩16,780	-3.01%	₩16,910.72	₩17,000	₩16,780	792,036
2026. 07. 30.	₩15,945	-0.62%	₩16,050.87	₩16,375	₩15,730	1,228,652
2026. 07. 29.	₩16,045	-1.08%	₩16,106.44	₩16,550	₩15,560	1,798,524
2026. 07. 28.	₩16,220	-4.42%	₩16,343.04	₩16,780	₩16,220	784,375
2026. 07. 27.	₩16,970	+0.86%	₩17,017.52	₩17,000	₩16,800	585,502
2026. 07. 23.	₩17,270	+1.17%	₩17,303.22	₩17,305	₩17,125	542,745
2026. 07. 22.	₩17,070	-0.06%	₩17,113.73	₩17,400	₩17,060	708,982
2026. 07. 21.	₩17,080	+2.37%	₩17,103.21	₩17,080	₩16,650	782,197
2026. 07. 20.	₩16,685	-1.45%	₩16,772.68	₩16,950	₩16,585	888,999
2026. 07. 15.	₩17,365	+1.91%	₩17,457.39	₩17,475	₩17,220	695,698
2026. 07. 14.	₩17,040	+0.56%	₩17,128.29	₩17,170	₩16,635	1,369,620
2026. 07. 13.	₩16,980	-3.03%	₩16,985.99	₩17,675	₩16,900	1,011,890
2026. 07. 09.	₩17,410	-0.43%	₩17,464.1	₩17,725	₩17,205	1,117,363
2026. 07. 08.	₩17,485	-1.44%	₩17,450.21	₩17,840	₩17,330	1,275,546
2026. 07. 07.	₩17,740	-2.07%	₩17,788.53	₩18,035	₩17,630	989,611
2026. 07. 06.	₩18,115	+0.19%	₩18,169.5	₩18,290	₩17,915	916,658
2026. 07. 02.	₩17,540	-3.09%	₩17,580.36	₩17,890	₩17,510	1,138,031
2026. 07. 01.	₩18,100	-1.87%	₩18,061.93	₩18,495	₩18,025	1,072,108
2026. 06. 30.	₩18,445	+0.85%	₩18,422.13	₩18,560	₩18,185	1,074,937
2026. 06. 29.	₩18,290	-0.79%	₩18,225.6	₩18,435	₩18,105	1,107,590
2026. 06. 25.	₩18,795	+2.2%	₩18,784.3	₩18,800	₩18,635	1,533,447
2026. 06. 24.	₩18,390	+2.59%	₩18,479.62	₩18,405	₩17,925	1,943,126
2026. 06. 23.	₩17,925	-3.53%	₩17,953.54	₩18,585	₩17,800	2,017,109
2026. 06. 22.	₩18,580	-0.48%	₩18,624.45	₩18,765	₩18,370	1,862,661
2026. 06. 18.	₩18,685	+0.75%	₩18,782.01	₩18,725	₩18,480	1,781,948
2026. 06. 17.	₩18,545	+0.76%	₩18,541.31	₩18,545	₩18,215	1,140,797
2026. 06. 16.	₩18,405	-0.08%	₩18,474.83	₩18,530	₩18,275	1,314,677
2026. 06. 15.	₩18,420	+1.52%	₩18,368.8	₩18,495	₩18,320	1,090,438
2026. 06. 11.	₩17,780	-0.11%	₩17,653.63	₩17,840	₩17,510	985,211
2026. 06. 10.	₩17,800	-1.39%	₩17,761.56	₩18,050	₩17,605	1,261,759
2026. 06. 09.	₩18,050	+2.56%	₩18,074.42	₩18,100	₩17,700	1,144,982
2026. 06. 08.	₩17,600	-3.22%	₩17,573.09	₩17,940	₩17,370	2,410,899
2026. 06. 04.	₩18,500	-1.02%	₩18,501.31	₩18,745	₩18,410	2,170,688
2026. 06. 01.	₩18,480	+2.95%	₩18,488.22	₩18,500	₩17,985	2,596,117

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