가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩102,935
기간 수익률
-2,760 (-2.61%)
거래량
884
2026-07-29시 ₩102,655 고 ₩102,940 저 ₩102,655 종 ₩102,935MA5 ₩102,542MA20 ₩102,827
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 385540
- ISIN
- KR7385540000
- 유형
- ETF
- 기초지수
- KIS 종합채권 지수(A-이상)(총수익지수)
- 기초지수 종가
- 119.97
- 상장좌수
- 20,041,000
- 거래량
- 884
- 거래대금
- ₩9,091.35만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩102,935 | +0.15% | ₩102,907.42 | ₩102,940 | ₩102,655 | 884 |
| 2026. 07. 28. | ₩102,785 | +0.23% | ₩102,698.36 | ₩102,785 | ₩102,510 | 9,405 |
| 2026. 07. 27. | ₩102,545 | +0.49% | ₩102,525.26 | ₩102,545 | ₩102,415 | 1,651 |
| 2026. 07. 23. | ₩102,260 | +0.07% | ₩102,168.73 | ₩102,295 | ₩102,125 | 1,700 |
| 2026. 07. 22. | ₩102,185 | -0.31% | ₩102,098.7 | ₩102,325 | ₩102,180 | 3,416 |
| 2026. 07. 21. | ₩102,505 | -0.04% | ₩102,449.14 | ₩102,530 | ₩102,335 | 2,329 |
| 2026. 07. 20. | ₩102,545 | -0.29% | ₩102,479.27 | ₩102,670 | ₩102,475 | 5,125 |
| 2026. 07. 15. | ₩102,750 | +0.14% | ₩102,654.07 | ₩102,800 | ₩102,615 | 4,443 |
| 2026. 07. 14. | ₩102,605 | -0.26% | ₩102,512.78 | ₩102,710 | ₩102,555 | 2,468 |
| 2026. 07. 13. | ₩102,870 | -0.12% | ₩102,855.18 | ₩102,885 | ₩102,740 | 4,177 |
| 2026. 07. 09. | ₩102,895 | +0.03% | ₩102,792.57 | ₩102,900 | ₩102,535 | 7,423 |
| 2026. 07. 08. | ₩102,860 | -0.04% | ₩102,765.92 | ₩102,860 | ₩102,580 | 1,669 |
| 2026. 07. 07. | ₩102,905 | -0.07% | ₩102,947.98 | ₩103,070 | ₩102,830 | 3,172 |
| 2026. 07. 06. | ₩102,975 | -0.18% | ₩103,023.96 | ₩103,225 | ₩102,975 | 1,786 |
| 2026. 07. 02. | ₩103,135 | +0.31% | ₩103,086.02 | ₩103,195 | ₩99,740 | 7,555 |
| 2026. 07. 01. | ₩102,820 | -0.48% | ₩102,821.87 | ₩103,105 | ₩102,750 | 3,758 |
| 2026. 06. 30. | ₩103,315 | +0.2% | ₩103,405.6 | ₩103,360 | ₩100,015 | 4,024 |
| 2026. 06. 29. | ₩103,105 | -0.18% | ₩103,154.4 | ₩103,295 | ₩102,915 | 5,374 |
| 2026. 06. 25. | ₩103,335 | +0.13% | ₩103,217.02 | ₩103,515 | ₩103,305 | 6,294 |
| 2026. 06. 24. | ₩103,200 | -0.03% | ₩103,140.14 | ₩103,440 | ₩102,975 | 5,848 |
| 2026. 06. 23. | ₩103,230 | +0.06% | ₩103,288.81 | ₩103,230 | ₩103,000 | 13,561 |
| 2026. 06. 22. | ₩103,165 | -0.19% | ₩103,203.62 | ₩103,340 | ₩103,105 | 5,410 |
| 2026. 06. 18. | ₩103,725 | -0.09% | ₩103,633.35 | ₩103,860 | ₩103,665 | 8,596 |
| 2026. 06. 17. | ₩103,815 | +0.14% | ₩103,915.52 | ₩103,880 | ₩103,670 | 3,707 |
| 2026. 06. 16. | ₩103,670 | -0.08% | ₩103,641.4 | ₩103,705 | ₩103,440 | 7,428 |
| 2026. 06. 15. | ₩103,755 | +0.47% | ₩103,683.32 | ₩103,890 | ₩103,715 | 2,207 |
| 2026. 06. 11. | ₩102,860 | +0.04% | ₩102,708.59 | ₩103,040 | ₩102,770 | 1,520 |
| 2026. 06. 10. | ₩102,820 | -0.29% | ₩102,932.51 | ₩102,955 | ₩102,690 | 3,867 |
| 2026. 06. 09. | ₩103,120 | +0.6% | ₩102,960.88 | ₩103,140 | ₩102,585 | 13,721 |
| 2026. 06. 08. | ₩102,505 | -0.49% | ₩102,638.73 | ₩102,775 | ₩102,415 | 14,078 |
| 2026. 06. 04. | ₩103,275 | -0.45% | ₩103,240.15 | ₩103,550 | ₩103,180 | 11,830 |
| 2026. 06. 01. | ₩103,600 | -0.54% | ₩103,605.29 | ₩104,220 | ₩103,575 | 12,509 |
| 2026. 05. 28. | ₩103,635 | -0.32% | ₩103,676.84 | ₩104,000 | ₩103,290 | 17,973 |
| 2026. 05. 27. | ₩103,970 | +0.04% | ₩103,812.54 | ₩104,105 | ₩103,870 | 4,585 |
| 2026. 05. 26. | ₩103,925 | +0.29% | ₩103,912.2 | ₩104,015 | ₩103,845 | 9,651 |
| 2026. 05. 22. | ₩103,620 | +0.1% | ₩103,618.96 | ₩103,675 | ₩103,490 | 7,298 |
| 2026. 05. 21. | ₩103,520 | +0.13% | ₩103,385.7 | ₩103,760 | ₩103,485 | 4,568 |
| 2026. 05. 20. | ₩103,385 | +0.14% | ₩103,368.23 | ₩103,490 | ₩102,895 | 4,700 |
| 2026. 05. 19. | ₩103,240 | -0.12% | ₩103,318.59 | ₩103,395 | ₩103,100 | 2,434 |
| 2026. 05. 18. | ₩103,360 | -0.03% | ₩103,252.63 | ₩103,400 | ₩102,900 | 13,677 |
| 2026. 05. 15. | ₩103,390 | -0.79% | ₩103,453.13 | ₩104,040 | ₩103,120 | 8,957 |
| 2026. 05. 14. | ₩104,210 | -0.19% | ₩104,146.35 | ₩104,560 | ₩104,110 | 10,180 |
| 2026. 05. 13. | ₩104,405 | +0.14% | ₩104,302.21 | ₩104,405 | ₩104,025 | 30,646 |
| 2026. 05. 12. | ₩104,260 | -0.6% | ₩104,212.94 | ₩104,770 | ₩104,260 | 10,213 |
| 2026. 05. 11. | ₩104,890 | -0.05% | ₩104,885.82 | ₩105,050 | ₩104,805 | 11,167 |
| 2026. 05. 08. | ₩104,945 | -0.11% | ₩105,023.66 | ₩105,040 | ₩104,945 | 20,726 |
| 2026. 05. 07. | ₩105,065 | +0.25% | ₩105,101.59 | ₩105,165 | ₩101,665 | 14,994 |
| 2026. 05. 06. | ₩104,805 | -0.11% | ₩104,807.99 | ₩104,950 | ₩104,575 | 8,521 |
| 2026. 05. 04. | ₩104,920 | -0.03% | ₩104,891.8 | ₩105,305 | ₩104,920 | 8,881 |
| 2026. 04. 30. | ₩104,955 | -0.5% | ₩105,023.52 | ₩105,320 | ₩104,955 | 2,683 |
| 2026. 04. 29. | ₩105,485 | +0.05% | ₩105,489.84 | ₩105,485 | ₩105,170 | 13,086 |
| 2026. 04. 28. | ₩105,435 | -0.1% | ₩105,368.25 | ₩105,615 | ₩105,330 | 46,020 |
| 2026. 04. 27. | ₩105,545 | -0.09% | ₩105,573.06 | ₩105,790 | ₩105,545 | 18,239 |
| 2026. 04. 24. | ₩105,635 | -0.06% | ₩105,581.51 | ₩105,775 | ₩105,590 | 6,699 |
| 2026. 04. 23. | ₩105,695 | -0.5% | ₩105,712.27 | ₩105,995 | ₩105,595 | 7,649 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.