가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩92,795
기간 수익률
-3,060 (-3.19%)
거래량
2
2026-09-17시 ₩92,795 고 ₩92,795 저 ₩92,795 종 ₩92,795MA5 ₩92,800MA20 ₩93,070MA60 ₩93,317
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 498180
- ISIN
- KR7498180009
- 유형
- ETF
- 기초지수
- KIS 한국종합채권지수(AA-이상, 총수익)
- 기초지수 종가
- 105.25
- 상장좌수
- 1,507,000
- 거래량
- 2
- 거래대금
- ₩18.56만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩92,795 | -0.03% | ₩93,049.91 | ₩92,795 | ₩92,795 | 2 |
| 2026. 09. 16. | ₩92,820 | +0.36% | ₩92,822.68 | ₩0 | ₩0 | 0 |
| 2026. 09. 15. | ₩92,485 | -0.32% | ₩92,556.19 | ₩0 | ₩0 | 0 |
| 2026. 09. 14. | ₩92,780 | +0% | ₩92,809.86 | ₩92,780 | ₩92,780 | 3 |
| 2026. 09. 10. | ₩93,120 | -0.2% | ₩93,066.57 | ₩0 | ₩0 | 0 |
| 2026. 09. 09. | ₩93,310 | +0.06% | ₩93,214.12 | ₩93,310 | ₩93,310 | 1 |
| 2026. 09. 08. | ₩93,255 | +0.11% | ₩93,211.33 | ₩93,255 | ₩93,255 | 200 |
| 2026. 09. 07. | ₩93,155 | -0.11% | ₩93,203.69 | ₩0 | ₩0 | 0 |
| 2026. 09. 03. | ₩93,255 | +0.31% | ₩93,185.66 | ₩0 | ₩0 | 0 |
| 2026. 09. 02. | ₩92,970 | -0.43% | ₩92,982.3 | ₩0 | ₩0 | 0 |
| 2026. 09. 01. | ₩93,370 | -0.16% | ₩93,208.07 | ₩0 | ₩0 | 0 |
| 2026. 08. 31. | ₩93,515 | +0% | ₩93,624.82 | ₩0 | ₩0 | 0 |
| 2026. 08. 27. | ₩93,565 | +0.26% | ₩93,755.55 | ₩0 | ₩0 | 0 |
| 2026. 08. 26. | ₩93,320 | +0.24% | ₩93,379.24 | ₩0 | ₩0 | 0 |
| 2026. 08. 25. | ₩93,100 | +0.06% | ₩93,239.11 | ₩93,155 | ₩93,100 | 2 |
| 2026. 08. 24. | ₩93,045 | +0.17% | ₩93,087.49 | ₩0 | ₩0 | 0 |
| 2026. 08. 20. | ₩92,985 | +0.17% | ₩93,064.93 | ₩92,985 | ₩92,985 | 1 |
| 2026. 08. 19. | ₩92,830 | +0.12% | ₩92,939.94 | ₩92,830 | ₩92,830 | 16 |
| 2026. 08. 18. | ₩92,720 | -0.57% | ₩92,791.97 | ₩92,720 | ₩92,720 | 16 |
| 2026. 08. 13. | ₩93,005 | -0.06% | ₩93,068.35 | ₩0 | ₩0 | 0 |
| 2026. 08. 12. | ₩93,065 | +0% | ₩93,006.33 | ₩0 | ₩0 | 0 |
| 2026. 08. 11. | ₩93,065 | -0.48% | ₩93,047.21 | ₩0 | ₩0 | 0 |
| 2026. 08. 10. | ₩93,515 | -0.08% | ₩93,336.86 | ₩93,590 | ₩93,515 | 12 |
| 2026. 08. 06. | ₩93,615 | -0.22% | ₩93,560.43 | ₩93,725 | ₩93,615 | 11 |
| 2026. 08. 05. | ₩93,825 | +0.34% | ₩93,637.1 | ₩93,825 | ₩93,825 | 1 |
| 2026. 08. 04. | ₩93,510 | +0% | ₩93,349.96 | ₩93,510 | ₩93,510 | 1 |
| 2026. 08. 03. | ₩93,510 | -0.01% | ₩93,395.93 | ₩0 | ₩0 | 0 |
| 2026. 07. 30. | ₩93,115 | -0.02% | ₩93,228.67 | ₩0 | ₩0 | 0 |
| 2026. 07. 29. | ₩93,135 | -0.07% | ₩93,339.29 | ₩93,135 | ₩93,135 | 1 |
| 2026. 07. 28. | ₩93,200 | +0.15% | ₩93,160.85 | ₩0 | ₩0 | 0 |
| 2026. 07. 27. | ₩93,065 | +0.6% | ₩93,007.16 | ₩93,065 | ₩93,065 | 1 |
| 2026. 07. 23. | ₩92,650 | +0% | ₩92,691.69 | ₩92,650 | ₩92,650 | 4 |
| 2026. 07. 22. | ₩92,650 | -0.35% | ₩92,630.74 | ₩0 | ₩0 | 0 |
| 2026. 07. 21. | ₩92,975 | -0.02% | ₩92,953.92 | ₩92,975 | ₩92,975 | 1 |
| 2026. 07. 20. | ₩92,995 | -0.34% | ₩92,975.43 | ₩92,995 | ₩92,995 | 1 |
| 2026. 07. 15. | ₩93,100 | +0.15% | ₩93,128.46 | ₩0 | ₩0 | 0 |
| 2026. 07. 14. | ₩92,960 | -0.39% | ₩92,999.86 | ₩0 | ₩0 | 0 |
| 2026. 07. 13. | ₩93,325 | -0.1% | ₩93,315.13 | ₩0 | ₩0 | 0 |
| 2026. 07. 09. | ₩93,330 | -0.02% | ₩93,266.18 | ₩0 | ₩0 | 0 |
| 2026. 07. 08. | ₩93,345 | -0.13% | ₩93,247.1 | ₩0 | ₩0 | 0 |
| 2026. 07. 07. | ₩93,465 | -0.23% | ₩93,408 | ₩0 | ₩0 | 0 |
| 2026. 07. 06. | ₩93,685 | +0.2% | ₩93,480.9 | ₩93,685 | ₩93,685 | 1 |
| 2026. 07. 02. | ₩93,445 | +0.21% | ₩93,539.76 | ₩0 | ₩0 | 0 |
| 2026. 07. 01. | ₩93,245 | -0.58% | ₩93,312.37 | ₩0 | ₩0 | 0 |
| 2026. 06. 30. | ₩93,790 | +0.14% | ₩93,845.5 | ₩0 | ₩0 | 0 |
| 2026. 06. 29. | ₩93,655 | -0.26% | ₩93,613.42 | ₩93,655 | ₩93,655 | 1 |
| 2026. 06. 25. | ₩93,895 | +0.21% | ₩93,654.75 | ₩93,950 | ₩93,895 | 25 |
| 2026. 06. 24. | ₩93,700 | -0.07% | ₩93,583.38 | ₩0 | ₩0 | 0 |
| 2026. 06. 23. | ₩93,770 | +0.13% | ₩93,708.57 | ₩0 | ₩0 | 0 |
| 2026. 06. 22. | ₩93,645 | -0.26% | ₩93,632.86 | ₩93,645 | ₩93,645 | 1 |
| 2026. 06. 18. | ₩94,125 | +0.02% | ₩93,999.83 | ₩94,160 | ₩94,120 | 28 |
| 2026. 06. 17. | ₩94,105 | -0.07% | ₩94,256.87 | ₩94,170 | ₩94,105 | 12 |
| 2026. 06. 16. | ₩94,170 | -0.04% | ₩94,001.71 | ₩0 | ₩0 | 0 |
| 2026. 06. 15. | ₩94,210 | +0.62% | ₩94,038.27 | ₩94,225 | ₩94,210 | 12 |
| 2026. 06. 11. | ₩93,275 | -0.02% | ₩93,142.64 | ₩0 | ₩0 | 0 |
| 2026. 06. 10. | ₩93,290 | -0.1% | ₩93,350.04 | ₩93,355 | ₩93,265 | 14 |
| 2026. 06. 09. | ₩93,385 | +0.41% | ₩93,375.82 | ₩0 | ₩0 | 0 |
| 2026. 06. 08. | ₩93,005 | -0.67% | ₩93,082.04 | ₩0 | ₩0 | 0 |
| 2026. 06. 04. | ₩93,645 | -0.6% | ₩93,629.56 | ₩0 | ₩0 | 0 |
| 2026. 06. 01. | ₩94,160 | -0.22% | ₩93,961.28 | ₩94,480 | ₩94,160 | 44 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.