KODEX 28-12 회사채(AA-이상)액티브 (0119H0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩9,855

기간 수익률

-20 (-0.20%)

거래량

10.8K

2026-07-08시 ₩9,855 고 ₩9,870 저 ₩9,855 종 ₩9,855MA5 ₩9,862MA20 ₩9,860

6개월 · 44개 봉KRX · KRW2026-04-23 → 2026-07-08

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0119H0
ISIN: KR70119H0003
유형: ETF
기초지수: KAP 28-12 회사채 총수익 지수(AA- 이상)
기초지수 종가: 102.59
상장좌수: 19,270,000
거래량: 10,781
거래대금: ₩1.06억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 08.	₩9,855	+0%	₩9,856.04	₩9,870	₩9,855	10,781
2026. 07. 07.	₩9,855	-0.15%	₩9,854.49	₩9,870	₩9,845	9,099
2026. 07. 06.	₩9,870	+0%	₩9,853.47	₩9,875	₩9,860	5,093
2026. 07. 02.	₩9,865	+0%	₩9,848.86	₩9,865	₩9,845	20,434
2026. 07. 01.	₩9,865	-0.15%	₩9,841.31	₩9,875	₩9,860	50,129
2026. 06. 30.	₩9,880	+0.1%	₩9,864.79	₩9,885	₩9,870	10,142
2026. 06. 29.	₩9,870	-0.05%	₩9,860.18	₩9,880	₩9,870	25,382
2026. 06. 25.	₩9,880	+0.15%	₩9,853.12	₩9,880	₩9,850	2,529
2026. 06. 24.	₩9,865	-0.05%	₩9,851.96	₩9,870	₩9,850	3,054
2026. 06. 23.	₩9,870	+0.1%	₩9,854.49	₩9,870	₩9,855	28,748
2026. 06. 22.	₩9,860	-0.1%	₩9,845.59	₩9,865	₩9,850	13,082
2026. 06. 18.	₩9,880	+0.05%	₩9,856.83	₩9,885	₩9,850	8,502
2026. 06. 17.	₩9,875	+0.05%	₩9,868.31	₩9,885	₩9,870	61,303
2026. 06. 16.	₩9,870	+0.05%	₩9,863.43	₩9,870	₩9,860	21,810
2026. 06. 15.	₩9,865	+0.15%	₩9,857.62	₩9,865	₩9,855	14,814
2026. 06. 11.	₩9,835	+0.05%	₩9,822.62	₩9,840	₩9,820	24,730
2026. 06. 10.	₩9,830	+0%	₩9,830.71	₩9,835	₩9,825	7,179
2026. 06. 09.	₩9,830	-0.05%	₩9,827.46	₩9,830	₩9,805	55,194
2026. 06. 08.	₩9,835	-0.05%	₩9,815.74	₩9,835	₩9,825	8,825
2026. 06. 04.	₩9,840	-0.15%	₩9,828.74	₩9,860	₩9,830	60,097
2026. 06. 01.	₩9,860	+0%	₩9,848.73	₩9,865	₩9,855	21,782
2026. 05. 28.	₩9,865	-0.15%	₩9,854.93	₩9,885	₩9,860	19,733
2026. 05. 27.	₩9,880	+0.1%	₩9,867.47	₩9,885	₩9,870	36,199
2026. 05. 26.	₩9,870	+0%	₩9,878.71	₩9,875	₩9,865	18,218
2026. 05. 22.	₩9,870	+0%	₩9,864.84	₩9,875	₩9,860	29,030
2026. 05. 21.	₩9,870	+0.15%	₩9,852.11	₩9,870	₩9,845	15,234
2026. 05. 20.	₩9,855	+0%	₩9,849.91	₩9,860	₩9,845	11,972
2026. 05. 19.	₩9,855	+0.05%	₩9,851.32	₩9,865	₩9,845	23,223
2026. 05. 18.	₩9,850	-0.05%	₩9,850.79	₩9,855	₩9,840	12,562
2026. 05. 15.	₩9,855	-0.3%	₩9,847.55	₩9,875	₩9,855	11,843
2026. 05. 14.	₩9,885	+0.15%	₩9,870.87	₩9,890	₩9,870	2,884
2026. 05. 13.	₩9,870	+0.1%	₩9,872.45	₩9,870	₩9,855	13,620
2026. 05. 12.	₩9,860	-0.05%	₩9,860.2	₩9,870	₩9,860	7,263
2026. 05. 11.	₩9,865	-0.05%	₩9,873.67	₩9,880	₩9,860	13,688
2026. 05. 08.	₩9,870	+0.05%	₩9,878.36	₩9,870	₩9,865	8,517
2026. 05. 07.	₩9,865	+0.15%	₩9,879.46	₩9,875	₩9,855	2,844
2026. 05. 06.	₩9,850	-0.05%	₩9,860.84	₩9,865	₩9,835	119,513
2026. 05. 04.	₩9,855	+0.05%	₩9,852.15	₩9,870	₩9,855	39,119
2026. 04. 30.	₩9,850	-0.15%	₩9,852.26	₩9,870	₩9,845	7,139
2026. 04. 29.	₩9,865	-0.05%	₩9,864.88	₩9,870	₩9,855	2,398
2026. 04. 28.	₩9,870	+0%	₩9,861.89	₩9,875	₩9,855	8,692
2026. 04. 27.	₩9,870	+0%	₩9,868.49	₩9,880	₩9,865	4,545
2026. 04. 24.	₩9,870	-0.05%	₩9,866.52	₩9,880	₩9,870	11,062
2026. 04. 23.	₩9,875	-0.2%	₩9,873.57	₩9,895	₩9,870	11,552

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