ooooo.law
로그인
0162Z0

RISE 삼성전자SK하이닉스채권혼합50

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩11,925-3.52%
NAV
₩11,889.95
괴리율
+0.29%
시가총액
₩3.68조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩11,925
기간 수익률
+635 (+5.62%)
거래량
26.5M
2026-07-29시 ₩12,445 고 ₩12,695 저 ₩11,315 종 ₩11,925MA5 ₩12,938MA20 ₩14,078
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
0162Z0
ISIN
KR70162Z0007
유형
ETF
기초지수
KAP 삼성전자SK하이닉스채권혼합50 지수
기초지수 종가
3,505.81
상장좌수
308,300,000
거래량
26,494,994
거래대금
₩3,168.13억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩11,925-3.52%₩11,889.95₩12,695₩11,31526,494,994
2026. 07. 28.₩12,360-7.28%₩12,365.32₩12,855₩12,35013,063,351
2026. 07. 27.₩13,330+1.21%₩13,307.6₩13,355₩12,9959,753,261
2026. 07. 23.₩13,715+2.66%₩13,693.73₩13,765₩13,4557,963,571
2026. 07. 22.₩13,360-0.37%₩13,409.46₩13,900₩13,36010,123,156
2026. 07. 21.₩13,410+2.68%₩13,396.85₩13,525₩12,98010,549,309
2026. 07. 20.₩13,060-2.17%₩13,056.37₩13,455₩12,95013,634,426
2026. 07. 15.₩14,055+3.77%₩14,058.91₩14,270₩13,95014,856,027
2026. 07. 14.₩13,545+1.73%₩13,550.51₩13,650₩12,90025,007,708
2026. 07. 13.₩13,315-6.66%₩13,309.2₩14,270₩13,28018,213,139
2026. 07. 09.₩14,175+1.61%₩14,171.12₩14,450₩13,86015,530,739
2026. 07. 08.₩13,950-2.82%₩13,969.82₩14,660₩13,94022,238,196
2026. 07. 07.₩14,355-3.56%₩14,410.25₩14,790₩14,10017,009,986
2026. 07. 06.₩14,885-0.33%₩14,894.95₩15,195₩14,62514,444,973
2026. 07. 02.₩14,300-5.77%₩14,248.04₩14,850₩14,21519,555,667
2026. 07. 01.₩15,175-2.47%₩15,143.15₩15,670₩15,02013,814,619
2026. 06. 30.₩15,560+1.01%₩15,512.04₩15,740₩15,18013,653,398
2026. 06. 29.₩15,405-1.25%₩15,344.21₩15,545₩15,14015,078,431
2026. 06. 25.₩16,190+4.49%₩16,158.37₩16,270₩15,82517,128,145
2026. 06. 24.₩15,495+1.57%₩15,448.3₩15,610₩14,95525,603,494
2026. 06. 23.₩15,255-5.13%₩15,052.49₩16,075₩15,02524,660,976
2026. 06. 22.₩16,080+1.26%₩16,059.94₩16,180₩15,65017,290,387
2026. 06. 18.₩15,835+3.16%₩15,811.38₩15,835₩15,36518,573,033
2026. 06. 17.₩15,350+1.76%₩15,371.6₩15,350₩14,87511,229,513
2026. 06. 16.₩15,085+1.28%₩15,103.35₩15,125₩14,80512,797,728
2026. 06. 15.₩14,895+2.72%₩14,877.29₩14,960₩14,81511,752,595
2026. 06. 11.₩14,180+0.89%₩14,113.13₩14,295₩13,72514,760,719
2026. 06. 10.₩14,055-3.47%₩14,063.91₩14,420₩13,89013,475,086
2026. 06. 09.₩14,560+6.12%₩14,569.03₩14,590₩13,91014,670,280
2026. 06. 08.₩13,720-4.56%₩13,720.77₩14,200₩13,29518,501,205
2026. 06. 04.₩14,965-1.58%₩14,990.24₩15,190₩14,90515,820,850
2026. 06. 01.₩15,100+3.32%₩15,071.64₩15,150₩14,61519,007,588
2026. 05. 28.₩14,390+0.17%₩14,356.58₩14,460₩13,98018,755,564
2026. 05. 27.₩14,365+2.79%₩14,370.64₩14,720₩14,08024,205,429
2026. 05. 26.₩13,975+2.34%₩13,938.94₩14,030₩13,83012,290,864
2026. 05. 22.₩13,655-0.58%₩13,655.35₩13,765₩13,59011,659,512
2026. 05. 21.₩13,735+4.73%₩13,734.66₩13,750₩13,32514,830,368
2026. 05. 20.₩13,115+0.11%₩13,090.48₩13,220₩12,91017,800,967
2026. 05. 19.₩13,100-1.91%₩13,084.46₩13,245₩12,96016,007,620
2026. 05. 18.₩13,355+1.06%₩13,323.17₩13,525₩12,90018,134,886
2026. 05. 15.₩13,215-3.4%₩13,163.29₩13,770₩13,04522,896,039
2026. 05. 14.₩13,680+0.48%₩13,723.63₩13,800₩13,55516,850,669
2026. 05. 13.₩13,615+1.79%₩13,589.19₩13,615₩12,98020,207,300
2026. 05. 12.₩13,375-0.41%₩13,272.46₩13,665₩13,05025,513,880
2026. 05. 11.₩13,430+4.23%₩13,434.17₩13,595₩13,07020,058,267
2026. 05. 08.₩12,885+0.35%₩12,851.46₩12,885₩12,56012,550,990
2026. 05. 07.₩12,840+1.46%₩12,825.61₩12,865₩12,50518,300,732
2026. 05. 06.₩12,655+6.34%₩12,647.3₩12,690₩12,23515,074,898
2026. 05. 04.₩11,900+4.39%₩11,896.97₩11,900₩11,5108,835,707
2026. 04. 30.₩11,400-0.48%₩11,382.77₩11,585₩11,3908,195,597
2026. 04. 29.₩11,455+0.17%₩11,468.08₩11,505₩11,3556,816,194
2026. 04. 28.₩11,445+0.09%₩11,431.25₩11,550₩11,4258,457,657
2026. 04. 27.₩11,435+1.83%₩11,456.26₩11,515₩11,2459,411,544
2026. 04. 24.₩11,230-0.53%₩11,227.36₩11,355₩11,1207,507,167
2026. 04. 23.₩11,290+0.71%₩11,299.09₩11,430₩11,08512,313,112

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