KODEX 금융채1~2년(AA-이상)PLUS액티브 (0162M0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩10,075

기간 수익률

+80 (+0.80%)

거래량

1.3K

2026-08-13시 ₩10,070 고 ₩10,075 저 ₩10,070 종 ₩10,075MA5 ₩10,059MA20 ₩10,019MA60 ₩9,994

6개월 · 64개 봉KRX · KRW2026-04-23 → 2026-08-13

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0162M0
ISIN: KR70162M0002
유형: ETF
기초지수: KAP 금융채 1-2년 총수익 지수
기초지수 종가: 119.18
상장좌수: 45,410,000
거래량: 1,296
거래대금: ₩1,305.69만

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 08. 13.	₩10,075	+0.1%	₩10,057.96	₩10,075	₩10,070	1,296
2026. 08. 12.	₩10,065	+0.25%	₩10,057.79	₩10,065	₩10,065	224
2026. 08. 11.	₩10,040	-0.15%	₩10,053.85	₩10,055	₩10,040	980
2026. 08. 10.	₩10,055	-0.1%	₩10,057.55	₩10,065	₩10,050	6,501
2026. 08. 06.	₩10,060	+0.1%	₩10,053.22	₩10,065	₩10,045	180
2026. 08. 05.	₩10,050	+0.05%	₩10,056.97	₩10,060	₩10,045	3,840
2026. 08. 04.	₩10,045	+0.05%	₩10,041.94	₩10,045	₩10,020	5,713
2026. 08. 03.	₩10,040	+0.1%	₩10,040.91	₩10,050	₩10,015	8,362
2026. 07. 30.	₩10,015	+0.05%	₩10,022.88	₩10,025	₩10,015	115
2026. 07. 29.	₩10,010	+0.1%	₩10,023.37	₩10,030	₩10,005	558
2026. 07. 28.	₩10,000	+0.05%	₩10,018.77	₩10,025	₩10,000	5,037
2026. 07. 27.	₩9,995	+0.05%	₩10,012.33	₩10,020	₩9,995	7,364
2026. 07. 23.	₩10,005	+0%	₩9,999.32	₩10,010	₩10,005	2,445
2026. 07. 22.	₩10,005	+0%	₩9,998.56	₩10,010	₩10,000	203
2026. 07. 21.	₩10,005	+0.25%	₩10,003.28	₩10,005	₩9,985	11,210
2026. 07. 20.	₩9,980	-0.15%	₩9,994.9	₩10,000	₩9,980	216
2026. 07. 15.	₩9,995	+0.15%	₩9,983.8	₩9,995	₩9,980	545
2026. 07. 14.	₩9,980	+0.05%	₩9,976.19	₩9,980	₩9,960	215
2026. 07. 13.	₩9,975	-0.15%	₩9,984.06	₩9,995	₩9,975	5,733
2026. 07. 09.	₩9,980	-0.05%	₩9,981.59	₩9,980	₩9,980	169
2026. 07. 08.	₩9,985	+0.05%	₩9,979.97	₩9,985	₩9,980	122
2026. 07. 07.	₩9,980	+0.2%	₩9,978.04	₩9,980	₩9,965	448
2026. 07. 06.	₩9,960	-0.2%	₩9,976.22	₩9,975	₩9,960	11
2026. 07. 02.	₩9,965	-0.05%	₩9,969.92	₩9,970	₩9,960	1,186
2026. 07. 01.	₩9,970	-0.1%	₩9,964.6	₩9,970	₩9,970	3,526
2026. 06. 30.	₩9,980	+0.05%	₩9,975.75	₩9,980	₩9,960	1,653
2026. 06. 29.	₩9,975	-0.1%	₩9,973.94	₩9,980	₩9,965	525
2026. 06. 25.	₩9,975	-0.05%	₩9,972.66	₩9,990	₩9,975	2,332
2026. 06. 24.	₩9,980	+0.15%	₩9,972.49	₩9,980	₩9,960	123
2026. 06. 23.	₩9,965	+0%	₩9,975.56	₩9,965	₩9,950	2,564
2026. 06. 22.	₩9,965	-0.1%	₩9,972.8	₩9,975	₩9,950	79
2026. 06. 18.	₩9,970	-0.05%	₩9,981.91	₩9,985	₩9,970	752
2026. 06. 17.	₩9,975	-0.1%	₩9,987.08	₩9,995	₩9,975	3,416
2026. 06. 16.	₩9,985	-0.05%	₩9,985.31	₩9,985	₩9,985	3,106
2026. 06. 15.	₩9,990	+0.1%	₩9,982.38	₩9,990	₩9,960	7,856
2026. 06. 11.	₩9,970	+0%	₩9,960.25	₩9,975	₩9,970	10,303
2026. 06. 10.	₩9,970	+0.05%	₩9,963.04	₩9,970	₩9,965	10,035
2026. 06. 09.	₩9,965	+0.1%	₩9,961.8	₩9,965	₩9,950	752
2026. 06. 08.	₩9,955	-0.2%	₩9,954.9	₩9,965	₩9,950	885
2026. 06. 04.	₩9,975	-0.15%	₩9,964.5	₩9,980	₩9,950	475
2026. 06. 01.	₩9,985	-0.15%	₩9,978.02	₩9,995	₩9,960	1,192
2026. 05. 28.	₩9,980	-0.2%	₩9,982.16	₩10,000	₩9,980	10,754
2026. 05. 27.	₩10,000	+0.05%	₩9,991.43	₩10,005	₩9,990	13,145
2026. 05. 26.	₩9,995	-0.05%	₩9,997.17	₩10,010	₩9,995	13,389
2026. 05. 22.	₩10,000	+0.2%	₩9,989.46	₩10,000	₩9,970	2,467
2026. 05. 21.	₩9,980	+0%	₩9,982.7	₩9,980	₩9,970	3,018
2026. 05. 20.	₩9,980	+0%	₩9,982.58	₩9,985	₩9,960	4,631
2026. 05. 19.	₩9,980	-0.05%	₩9,984.42	₩9,985	₩9,980	632
2026. 05. 18.	₩9,985	+0.05%	₩9,985.4	₩9,985	₩9,980	511
2026. 05. 15.	₩9,980	-0.25%	₩9,982.17	₩10,000	₩9,980	2,343
2026. 05. 14.	₩10,005	+0.05%	₩9,996.04	₩10,005	₩10,000	7,414
2026. 05. 13.	₩10,000	+0%	₩9,997.35	₩10,000	₩9,995	3,242
2026. 05. 12.	₩10,000	+0%	₩9,989.53	₩10,000	₩9,990	333
2026. 05. 11.	₩10,000	+0%	₩9,998.01	₩10,005	₩9,990	2,213
2026. 05. 08.	₩10,000	+0%	₩9,999.51	₩10,005	₩9,975	276
2026. 05. 07.	₩10,000	+0.1%	₩9,997.63	₩10,000	₩9,990	1,937
2026. 05. 06.	₩9,990	+0%	₩9,987.26	₩9,990	₩9,985	4,028
2026. 05. 04.	₩9,990	+0.25%	₩9,982.96	₩10,000	₩9,985	4,385
2026. 04. 30.	₩9,965	-0.25%	₩9,981.1	₩9,990	₩9,965	10,997
2026. 04. 29.	₩9,990	+0.2%	₩9,986.47	₩9,995	₩9,970	99

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