가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,065
기간 수익률
+710 (+6.86%)
거래량
1.0M
2026-08-06시 ₩11,385 고 ₩11,470 저 ₩11,065 종 ₩11,065MA5 ₩11,141MA20 ₩11,852MA60 ₩12,287
6개월 · 60개 봉KRX · KRW2026-04-23 → 2026-08-06
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0183V0
- ISIN
- KR70183V0006
- 유형
- ETF
- 기초지수
- FnGuide 삼성전자 & SK하이닉스 채권혼합 지수
- 기초지수 종가
- 3,024.27
- 상장좌수
- 19,900,000
- 거래량
- 1,015,584
- 거래대금
- ₩113.75억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 08. 06. | ₩11,065 | -4.78% | ₩11,107.79 | ₩11,470 | ₩11,065 | 1,015,584 |
| 2026. 08. 05. | ₩11,620 | +2.24% | ₩11,590.02 | ₩11,710 | ₩11,535 | 701,488 |
| 2026. 08. 04. | ₩11,365 | +0.22% | ₩11,358.59 | ₩11,495 | ₩11,040 | 995,554 |
| 2026. 08. 03. | ₩11,340 | -5.5% | ₩11,334.68 | ₩11,575 | ₩11,300 | 951,898 |
| 2026. 07. 30. | ₩10,315 | -2.32% | ₩10,368.85 | ₩10,855 | ₩10,250 | 1,735,945 |
| 2026. 07. 29. | ₩10,560 | -3.69% | ₩10,545.12 | ₩11,225 | ₩10,025 | 2,849,587 |
| 2026. 07. 28. | ₩10,965 | -7.04% | ₩10,946.57 | ₩11,380 | ₩10,930 | 1,563,263 |
| 2026. 07. 27. | ₩11,795 | +1.55% | ₩11,772.44 | ₩11,795 | ₩11,495 | 587,056 |
| 2026. 07. 23. | ₩12,100 | +1.72% | ₩12,109.68 | ₩12,165 | ₩11,910 | 596,160 |
| 2026. 07. 22. | ₩11,895 | +0.25% | ₩11,857.52 | ₩12,295 | ₩11,850 | 887,413 |
| 2026. 07. 21. | ₩11,865 | +2.82% | ₩11,847.95 | ₩11,960 | ₩11,470 | 1,494,903 |
| 2026. 07. 20. | ₩11,540 | -2.37% | ₩11,548.49 | ₩11,910 | ₩11,445 | 2,288,345 |
| 2026. 07. 15. | ₩12,435 | +3.8% | ₩12,431.88 | ₩12,615 | ₩12,245 | 1,828,964 |
| 2026. 07. 14. | ₩11,980 | +1.7% | ₩11,980.88 | ₩12,070 | ₩11,395 | 2,317,498 |
| 2026. 07. 13. | ₩11,940 | -6.72% | ₩11,766.67 | ₩12,770 | ₩11,905 | 2,024,635 |
| 2026. 07. 09. | ₩12,725 | +1.6% | ₩12,688.81 | ₩12,940 | ₩12,415 | 1,250,630 |
| 2026. 07. 08. | ₩12,525 | -2.53% | ₩12,511.1 | ₩13,120 | ₩12,465 | 1,713,498 |
| 2026. 07. 07. | ₩12,850 | -3.71% | ₩12,903.13 | ₩13,220 | ₩12,635 | 1,466,290 |
| 2026. 07. 06. | ₩13,345 | -0.37% | ₩13,336.02 | ₩13,610 | ₩13,100 | 1,350,931 |
| 2026. 07. 02. | ₩12,815 | -5.81% | ₩12,745.04 | ₩13,280 | ₩12,720 | 1,823,903 |
| 2026. 07. 01. | ₩13,605 | -2.23% | ₩13,549.51 | ₩14,030 | ₩13,440 | 1,241,406 |
| 2026. 06. 30. | ₩13,915 | +0.83% | ₩13,873.06 | ₩14,070 | ₩13,585 | 902,394 |
| 2026. 06. 29. | ₩13,800 | -1.46% | ₩13,724.12 | ₩13,905 | ₩13,545 | 1,537,640 |
| 2026. 06. 25. | ₩14,455 | +4.33% | ₩14,449.14 | ₩14,550 | ₩14,155 | 1,614,429 |
| 2026. 06. 24. | ₩13,855 | +3.24% | ₩13,817.71 | ₩13,960 | ₩13,360 | 2,409,955 |
| 2026. 06. 23. | ₩13,420 | -6.28% | ₩13,452.11 | ₩14,350 | ₩13,420 | 1,918,473 |
| 2026. 06. 22. | ₩14,320 | +0.92% | ₩14,343.08 | ₩14,450 | ₩14,010 | 1,414,456 |
| 2026. 06. 18. | ₩14,130 | +2.91% | ₩14,127.93 | ₩14,152 | ₩13,780 | 1,839,819 |
| 2026. 06. 17. | ₩13,730 | +1.89% | ₩13,744.97 | ₩13,730 | ₩13,322 | 1,033,966 |
| 2026. 06. 16. | ₩13,475 | +1.32% | ₩13,511.32 | ₩13,530 | ₩13,255 | 965,669 |
| 2026. 06. 15. | ₩13,300 | +2.43% | ₩13,313.22 | ₩13,385 | ₩13,255 | 1,143,584 |
| 2026. 06. 11. | ₩12,930 | +1.61% | ₩12,632.56 | ₩12,955 | ₩12,460 | 1,120,938 |
| 2026. 06. 10. | ₩12,725 | -3.53% | ₩12,747 | ₩13,035 | ₩12,605 | 857,553 |
| 2026. 06. 09. | ₩13,190 | +6.16% | ₩13,194.84 | ₩13,215 | ₩12,605 | 1,092,813 |
| 2026. 06. 08. | ₩12,425 | -4.57% | ₩12,419.54 | ₩12,855 | ₩12,210 | 1,765,568 |
| 2026. 06. 04. | ₩13,590 | -0.8% | ₩13,554.41 | ₩13,725 | ₩13,480 | 1,609,422 |
| 2026. 06. 01. | ₩13,670 | +3.36% | ₩13,627.62 | ₩13,700 | ₩13,220 | 1,401,901 |
| 2026. 05. 28. | ₩13,035 | +0.15% | ₩12,996.41 | ₩13,085 | ₩12,670 | 1,582,146 |
| 2026. 05. 27. | ₩13,015 | +2.68% | ₩13,009.29 | ₩13,450 | ₩12,825 | 1,796,625 |
| 2026. 05. 26. | ₩12,675 | +2.38% | ₩12,631.57 | ₩12,710 | ₩12,540 | 976,843 |
| 2026. 05. 22. | ₩12,380 | -0.72% | ₩12,383.89 | ₩12,485 | ₩12,320 | 1,854,930 |
| 2026. 05. 21. | ₩12,470 | +4.79% | ₩12,452.75 | ₩12,470 | ₩12,090 | 1,220,604 |
| 2026. 05. 20. | ₩11,900 | +0.04% | ₩11,870.79 | ₩11,985 | ₩11,710 | 1,502,898 |
| 2026. 05. 19. | ₩11,895 | -1.78% | ₩11,865.16 | ₩12,015 | ₩11,760 | 1,318,024 |
| 2026. 05. 18. | ₩12,110 | +1.09% | ₩12,079.39 | ₩12,247 | ₩11,685 | 1,588,297 |
| 2026. 05. 15. | ₩11,980 | -3.31% | ₩11,930.76 | ₩12,480 | ₩11,835 | 1,838,651 |
| 2026. 05. 14. | ₩12,390 | +0.45% | ₩12,438.68 | ₩12,510 | ₩12,285 | 1,801,503 |
| 2026. 05. 13. | ₩12,485 | +2.17% | ₩12,315.37 | ₩12,495 | ₩11,910 | 1,670,554 |
| 2026. 05. 12. | ₩12,220 | -1.13% | ₩12,181.83 | ₩12,535 | ₩11,985 | 1,674,431 |
| 2026. 05. 11. | ₩12,360 | +4.66% | ₩12,325.32 | ₩12,475 | ₩11,990 | 1,826,538 |
| 2026. 05. 08. | ₩11,810 | +0.34% | ₩11,793.35 | ₩11,810 | ₩11,545 | 927,360 |
| 2026. 05. 07. | ₩11,770 | +1.07% | ₩11,766.89 | ₩11,805 | ₩11,480 | 3,010,758 |
| 2026. 05. 06. | ₩11,645 | +6.79% | ₩11,610.9 | ₩11,655 | ₩11,210 | 1,213,269 |
| 2026. 05. 04. | ₩10,905 | +4.2% | ₩10,918.01 | ₩10,915 | ₩10,555 | 710,187 |
| 2026. 04. 30. | ₩10,465 | -0.57% | ₩10,445.47 | ₩10,625 | ₩10,460 | 803,012 |
| 2026. 04. 29. | ₩10,525 | +0.38% | ₩10,524.38 | ₩10,560 | ₩10,410 | 1,232,537 |
| 2026. 04. 28. | ₩10,485 | -0.05% | ₩10,491.02 | ₩10,590 | ₩10,465 | 792,389 |
| 2026. 04. 27. | ₩10,490 | +1.89% | ₩10,503.68 | ₩10,560 | ₩10,300 | 897,814 |
| 2026. 04. 24. | ₩10,295 | -0.58% | ₩10,290.28 | ₩10,385 | ₩10,190 | 898,009 |
| 2026. 04. 23. | ₩10,355 | +0.83% | ₩10,355.55 | ₩10,480 | ₩10,160 | 1,760,183 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.