가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,330
기간 수익률
+185 (+1.52%)
거래량
3.1M
2026-11-10시 ₩12,380 고 ₩12,460 저 ₩12,250 종 ₩12,330MA5 ₩12,377MA20 ₩12,782MA60 ₩13,665
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0177N0
- ISIN
- KR70177N0004
- 유형
- ETF
- 기초지수
- Wise 삼성전자 SK하이닉스 채권혼합 지수
- 기초지수 종가
- 3,094.39
- 상장좌수
- 107,700,000
- 거래량
- 3,127,299
- 거래대금
- ₩386.66억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩12,330 | +2.88% | ₩12,364.99 | ₩12,460 | ₩12,250 | 3,127,299 |
| 2026. 11. 09. | ₩11,985 | -0.46% | ₩12,017.02 | ₩12,250 | ₩11,920 | 4,014,802 |
| 2026. 11. 06. | ₩12,040 | -3.6% | ₩11,993.95 | ₩12,320 | ₩11,455 | 6,003,653 |
| 2026. 11. 05. | ₩12,490 | -4.22% | ₩12,516.14 | ₩12,800 | ₩12,445 | 4,806,255 |
| 2026. 11. 04. | ₩13,040 | +0% | ₩13,065.46 | ₩13,385 | ₩12,695 | 5,489,227 |
| 2026. 11. 03. | ₩13,040 | -2.83% | ₩13,085.26 | ₩13,210 | ₩13,015 | 2,613,187 |
| 2026. 11. 02. | ₩13,420 | +1.63% | ₩13,389.07 | ₩13,485 | ₩13,015 | 3,286,559 |
| 2026. 10. 30. | ₩13,205 | -1.82% | ₩13,207.8 | ₩13,295 | ₩12,990 | 3,786,235 |
| 2026. 10. 29. | ₩13,450 | -1.21% | ₩13,542 | ₩13,900 | ₩13,370 | 7,576,324 |
| 2026. 10. 28. | ₩13,615 | +5.22% | ₩13,588.46 | ₩13,615 | ₩13,080 | 4,234,921 |
| 2026. 10. 27. | ₩12,940 | +2.41% | ₩12,949.47 | ₩13,085 | ₩12,905 | 2,931,945 |
| 2026. 10. 26. | ₩12,635 | -0.43% | ₩12,643.2 | ₩12,765 | ₩12,595 | 2,251,080 |
| 2026. 10. 23. | ₩12,690 | +1.2% | ₩12,677.14 | ₩12,690 | ₩12,230 | 5,833,951 |
| 2026. 10. 22. | ₩12,540 | -1.88% | ₩12,515.37 | ₩12,870 | ₩12,430 | 3,491,792 |
| 2026. 10. 21. | ₩12,780 | +3.15% | ₩12,831.17 | ₩12,970 | ₩12,625 | 4,356,745 |
| 2026. 10. 20. | ₩12,390 | -2.36% | ₩12,466.61 | ₩12,670 | ₩12,325 | 3,221,121 |
| 2026. 10. 19. | ₩12,690 | +0.59% | ₩12,692.57 | ₩12,690 | ₩12,365 | 4,290,680 |
| 2026. 10. 16. | ₩12,615 | +0.76% | ₩12,648.35 | ₩12,865 | ₩12,510 | 4,490,971 |
| 2026. 10. 15. | ₩12,520 | -5.33% | ₩12,532.28 | ₩12,845 | ₩12,395 | 6,162,723 |
| 2026. 10. 14. | ₩13,225 | -1.16% | ₩13,214.17 | ₩13,530 | ₩13,135 | 4,264,420 |
| 2026. 10. 13. | ₩13,400 | -3.74% | ₩13,277.6 | ₩13,695 | ₩13,235 | 6,549,582 |
| 2026. 10. 12. | ₩13,920 | -2.32% | ₩13,892.3 | ₩14,135 | ₩13,872 | 3,996,360 |
| 2026. 10. 08. | ₩14,250 | -0.87% | ₩14,191.04 | ₩14,450 | ₩14,225 | 2,761,264 |
| 2026. 10. 07. | ₩14,375 | -1.07% | ₩14,373.04 | ₩14,630 | ₩14,360 | 2,488,536 |
| 2026. 10. 06. | ₩14,530 | -1.19% | ₩14,524.32 | ₩14,750 | ₩14,485 | 2,432,842 |
| 2026. 10. 02. | ₩14,705 | +0.1% | ₩14,717.44 | ₩14,735 | ₩14,615 | 2,206,455 |
| 2026. 10. 01. | ₩14,690 | +1.66% | ₩14,679.87 | ₩14,690 | ₩14,347 | 2,788,057 |
| 2026. 09. 30. | ₩14,450 | -0.31% | ₩14,463.59 | ₩14,630 | ₩14,440 | 2,971,047 |
| 2026. 09. 29. | ₩14,495 | +0.73% | ₩14,480.68 | ₩14,495 | ₩14,305 | 5,051,620 |
| 2026. 09. 28. | ₩14,390 | -2.7% | ₩14,380.86 | ₩14,720 | ₩14,390 | 3,646,649 |
| 2026. 09. 23. | ₩14,790 | +1.16% | ₩14,799.05 | ₩14,840 | ₩14,670 | 2,276,577 |
| 2026. 09. 22. | ₩14,620 | +0.03% | ₩14,621.49 | ₩14,885 | ₩14,565 | 3,611,600 |
| 2026. 09. 21. | ₩14,615 | +1.6% | ₩14,639.09 | ₩14,650 | ₩14,475 | 3,210,104 |
| 2026. 09. 18. | ₩14,385 | +2.13% | ₩14,443.8 | ₩14,430 | ₩14,300 | 2,707,290 |
| 2026. 09. 17. | ₩14,085 | -0.14% | ₩14,095.07 | ₩14,245 | ₩14,060 | 3,622,180 |
| 2026. 09. 16. | ₩14,105 | +1.58% | ₩14,133.76 | ₩14,110 | ₩13,885 | 2,760,472 |
| 2026. 09. 15. | ₩13,885 | -0.36% | ₩13,906.08 | ₩14,025 | ₩13,815 | 4,176,514 |
| 2026. 09. 14. | ₩13,935 | -2.69% | ₩13,944.63 | ₩14,090 | ₩13,920 | 3,150,265 |
| 2026. 09. 10. | ₩14,600 | +0.14% | ₩14,568.09 | ₩14,650 | ₩14,410 | 3,633,277 |
| 2026. 09. 09. | ₩14,580 | +1.25% | ₩14,590.03 | ₩14,710 | ₩14,450 | 3,916,419 |
| 2026. 09. 08. | ₩14,400 | -0.1% | ₩14,462.69 | ₩14,770 | ₩14,400 | 5,751,065 |
| 2026. 09. 07. | ₩14,415 | +3.3% | ₩14,449.94 | ₩14,425 | ₩14,255 | 3,418,745 |
| 2026. 09. 03. | ₩13,780 | +0.07% | ₩13,775.27 | ₩13,935 | ₩13,580 | 5,080,865 |
| 2026. 09. 02. | ₩13,770 | -2.27% | ₩13,806.49 | ₩13,950 | ₩13,770 | 4,202,871 |
| 2026. 09. 01. | ₩14,090 | +0.28% | ₩14,128.02 | ₩14,180 | ₩13,935 | 3,178,449 |
| 2026. 08. 31. | ₩14,050 | +0.07% | ₩14,082.69 | ₩14,050 | ₩13,680 | 3,710,032 |
| 2026. 08. 27. | ₩14,260 | +0.92% | ₩14,294.76 | ₩14,440 | ₩14,175 | 4,503,085 |
| 2026. 08. 26. | ₩14,130 | +0.46% | ₩14,132.74 | ₩14,270 | ₩14,005 | 4,479,321 |
| 2026. 08. 25. | ₩14,065 | +0.04% | ₩14,049.77 | ₩14,065 | ₩13,625 | 5,085,450 |
| 2026. 08. 24. | ₩14,060 | -3% | ₩14,027.47 | ₩14,440 | ₩14,015 | 4,888,340 |
| 2026. 08. 20. | ₩14,290 | +5.89% | ₩14,244.68 | ₩14,320 | ₩13,735 | 5,318,399 |
| 2026. 08. 19. | ₩13,495 | -4.36% | ₩13,501.27 | ₩13,695 | ₩13,450 | 4,459,169 |
| 2026. 08. 18. | ₩14,110 | -0.25% | ₩14,110.62 | ₩14,645 | ₩14,000 | 6,262,677 |
| 2026. 08. 13. | ₩14,000 | +3.05% | ₩13,965.46 | ₩14,090 | ₩13,865 | 4,084,824 |
| 2026. 08. 12. | ₩13,605 | +3.11% | ₩13,597.53 | ₩13,770 | ₩13,270 | 4,030,083 |
| 2026. 08. 11. | ₩13,195 | +0.76% | ₩13,210.51 | ₩13,325 | ₩12,925 | 3,652,134 |
| 2026. 08. 10. | ₩13,095 | -0.3% | ₩13,073.31 | ₩13,340 | ₩13,000 | 3,646,777 |
| 2026. 08. 06. | ₩13,240 | -4.71% | ₩13,250.44 | ₩13,700 | ₩13,210 | 4,620,268 |
| 2026. 08. 05. | ₩13,895 | +2.66% | ₩13,837.04 | ₩14,000 | ₩13,760 | 4,445,030 |
| 2026. 08. 04. | ₩13,535 | +0.22% | ₩13,541.67 | ₩13,720 | ₩13,165 | 5,024,276 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.