RISE 단기통안채 (196230) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩116,660

기간 수익률

+715 (+0.62%)

거래량

13.2K

2026-07-29시 ₩116,660 고 ₩116,670 저 ₩116,650 종 ₩116,660MA5 ₩116,632MA20 ₩116,523

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 196230
ISIN: KR7196230007
유형: ETF
기초지수: KIS 통안채 5개월 지수(총수익)
기초지수 종가: 13,250.53
상장좌수: 2,376,000
거래량: 13,188
거래대금: ₩15.39억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩116,660	+0.01%	₩116,665.34	₩116,670	₩116,650	13,188
2026. 07. 28.	₩116,650	+0.01%	₩116,656.35	₩116,660	₩116,645	2,541
2026. 07. 27.	₩116,640	+0%	₩116,646.78	₩116,645	₩116,635	2,172
2026. 07. 23.	₩116,610	+0.01%	₩116,613.32	₩116,630	₩116,610	2,488
2026. 07. 22.	₩116,600	+0%	₩116,605.19	₩116,610	₩116,590	5,729
2026. 07. 21.	₩116,595	+0.01%	₩116,598.96	₩116,600	₩116,590	2,732
2026. 07. 20.	₩116,580	+0%	₩116,588.78	₩116,590	₩116,580	4,934
2026. 07. 15.	₩116,540	+0%	₩116,547.9	₩116,545	₩116,540	15,872
2026. 07. 14.	₩116,535	+0%	₩116,535.94	₩116,550	₩116,535	3,780
2026. 07. 13.	₩116,540	+0%	₩116,539.44	₩116,545	₩116,535	3,515
2026. 07. 09.	₩116,505	+0.01%	₩116,510.57	₩116,515	₩116,500	13,772
2026. 07. 08.	₩116,495	+0%	₩116,501.34	₩116,505	₩116,495	4,454
2026. 07. 07.	₩116,490	+0%	₩116,492.73	₩116,495	₩116,485	1,321
2026. 07. 06.	₩116,485	+0.02%	₩116,483.62	₩116,485	₩116,475	1,498
2026. 07. 02.	₩116,440	+0%	₩116,447.1	₩116,450	₩116,440	14,841
2026. 07. 01.	₩116,435	+0%	₩116,437.05	₩116,445	₩116,435	16,339
2026. 06. 30.	₩116,440	+0.01%	₩116,433.59	₩116,450	₩116,440	6,080
2026. 06. 29.	₩116,430	-0.01%	₩116,430.89	₩116,460	₩116,430	3,836
2026. 06. 25.	₩116,405	+0.01%	₩116,404.77	₩116,430	₩116,395	2,103
2026. 06. 24.	₩116,390	+0.01%	₩116,396.47	₩116,400	₩116,390	6,534
2026. 06. 23.	₩116,380	+0%	₩116,389.71	₩116,390	₩116,380	5,962
2026. 06. 22.	₩116,375	+0%	₩116,379.39	₩116,385	₩116,375	10,783
2026. 06. 18.	₩116,360	+0.02%	₩116,351.64	₩116,360	₩116,355	2,029
2026. 06. 17.	₩116,340	+0.01%	₩116,346	₩116,350	₩116,335	2,406
2026. 06. 16.	₩116,330	+0.01%	₩116,338.15	₩116,340	₩116,325	5,754
2026. 06. 15.	₩116,315	+0.01%	₩116,326.92	₩116,320	₩116,310	4,709
2026. 06. 11.	₩116,275	+0.03%	₩116,276.58	₩116,285	₩116,275	5,158
2026. 06. 10.	₩116,245	+0%	₩116,267.03	₩116,265	₩116,245	2,746
2026. 06. 09.	₩116,240	+0%	₩116,252.28	₩116,255	₩116,240	6,025
2026. 06. 08.	₩116,235	+0%	₩116,241.31	₩116,260	₩116,230	29,944
2026. 06. 04.	₩116,225	+0%	₩116,220.9	₩116,245	₩116,225	4,914
2026. 06. 01.	₩116,205	+0.01%	₩116,208.79	₩116,215	₩116,205	16,815
2026. 05. 28.	₩116,170	+0%	₩116,177.75	₩116,190	₩116,165	8,303
2026. 05. 27.	₩116,175	+0%	₩116,180.31	₩116,195	₩116,175	24,859
2026. 05. 26.	₩116,180	+0.01%	₩116,177.11	₩116,200	₩116,175	17,230
2026. 05. 22.	₩116,170	+0.02%	₩116,169.06	₩116,175	₩116,145	54,160
2026. 05. 21.	₩116,150	+0.01%	₩116,143.5	₩116,155	₩116,145	15,870
2026. 05. 20.	₩116,135	+0%	₩116,142.17	₩116,145	₩116,135	3,157
2026. 05. 19.	₩116,130	+0.02%	₩116,136.6	₩116,140	₩116,125	4,246
2026. 05. 18.	₩116,110	-0.01%	₩116,127.76	₩116,125	₩116,110	6,154
2026. 05. 15.	₩116,125	+0.01%	₩116,117.68	₩116,150	₩116,120	4,023
2026. 05. 14.	₩116,110	+0.02%	₩116,105.99	₩116,110	₩116,100	23,767
2026. 05. 13.	₩116,090	+0%	₩116,098.44	₩116,105	₩116,090	7,281
2026. 05. 12.	₩116,095	+0%	₩116,090.61	₩116,100	₩116,090	13,813
2026. 05. 11.	₩116,090	+0.01%	₩116,089.85	₩116,095	₩116,085	5,184
2026. 05. 08.	₩116,080	+0.01%	₩116,085.1	₩116,090	₩116,075	2,152
2026. 05. 07.	₩116,065	+0.02%	₩116,062.29	₩116,075	₩116,050	17,993
2026. 05. 06.	₩116,045	+0%	₩116,052.36	₩116,050	₩116,040	6,306
2026. 05. 04.	₩116,040	+0%	₩116,042.97	₩116,055	₩116,030	2,540
2026. 04. 30.	₩116,035	+0%	₩116,026.64	₩116,045	₩116,020	1,189
2026. 04. 29.	₩116,030	+0.03%	₩116,001.13	₩116,030	₩115,990	18,132
2026. 04. 28.	₩115,990	+0.01%	₩115,992.33	₩115,995	₩115,990	1,948
2026. 04. 27.	₩115,980	+0%	₩115,984.97	₩115,985	₩115,980	4,494
2026. 04. 24.	₩115,975	+0.03%	₩115,975.77	₩115,980	₩115,960	5,464
2026. 04. 23.	₩115,945	+0%	₩115,953.04	₩115,955	₩115,940	13,291

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