가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,965
기간 수익률
-30 (-0.30%)
거래량
1.2K
2026-07-02시 ₩9,970 고 ₩9,970 저 ₩9,960 종 ₩9,965MA5 ₩9,973MA20 ₩9,975
6개월 · 41개 봉KRX · KRW2026-04-23 → 2026-07-02
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
- 118.37
- 상장좌수
- 19,460,000
- 거래량
- 1,186
- 거래대금
- ₩1,181.44만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 04. 28. | ₩9,970 | -0.1% | ₩9,984.79 | ₩10,000 | ₩9,970 | 8,767 |
| 2026. 04. 27. | ₩9,980 | -0.1% | ₩9,988.29 | ₩9,995 | ₩9,980 | 2,684 |
| 2026. 04. 24. | ₩9,990 | -0.05% | ₩9,984.8 | ₩10,000 | ₩9,990 | 5,240 |
| 2026. 04. 23. | ₩9,995 | -0.1% | ₩9,987.31 | ₩10,000 | ₩9,975 | 654 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.