가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,715
기간 수익률
-45 (-0.42%)
거래량
220.4K
2026-11-10시 ₩10,765 고 ₩10,840 저 ₩10,665 종 ₩10,715MA5 ₩10,755MA20 ₩11,200MA60 ₩11,991
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0182S0
- ISIN
- KR70182S0002
- 유형
- ETF
- 기초지수
- KEDI K반도체TOP2채권혼합 지수
- 기초지수 종가
- 3,152.93
- 상장좌수
- 19,050,000
- 거래량
- 220,374
- 거래대금
- ₩23.68억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,715 | +2.78% | ₩10,751.24 | ₩10,840 | ₩10,665 | 220,374 |
| 2026. 11. 09. | ₩10,425 | +0.29% | ₩10,450.84 | ₩10,650 | ₩10,380 | 287,255 |
| 2026. 11. 06. | ₩10,395 | -4.55% | ₩10,427.74 | ₩10,800 | ₩9,725 | 439,477 |
| 2026. 11. 05. | ₩10,890 | -4.05% | ₩10,885.91 | ₩11,180 | ₩10,830 | 291,440 |
| 2026. 11. 04. | ₩11,350 | -0.83% | ₩11,375.49 | ₩11,660 | ₩11,050 | 260,067 |
| 2026. 11. 03. | ₩11,445 | -2.01% | ₩11,397.5 | ₩11,500 | ₩11,340 | 161,058 |
| 2026. 11. 02. | ₩11,680 | +1.17% | ₩11,662.89 | ₩11,745 | ₩11,340 | 219,568 |
| 2026. 10. 30. | ₩11,545 | -2.29% | ₩11,498.82 | ₩11,595 | ₩11,310 | 254,650 |
| 2026. 10. 29. | ₩11,815 | +0% | ₩11,796.06 | ₩12,090 | ₩11,630 | 345,883 |
| 2026. 10. 28. | ₩11,920 | +4.61% | ₩11,842.26 | ₩11,960 | ₩11,495 | 286,262 |
| 2026. 10. 27. | ₩11,395 | +2.61% | ₩11,383.9 | ₩11,500 | ₩11,340 | 211,227 |
| 2026. 10. 26. | ₩11,105 | -0.05% | ₩11,122.73 | ₩11,235 | ₩11,070 | 175,215 |
| 2026. 10. 23. | ₩11,110 | +0.82% | ₩11,158.43 | ₩11,145 | ₩10,755 | 372,945 |
| 2026. 10. 22. | ₩11,020 | -2.09% | ₩11,022 | ₩11,320 | ₩10,930 | 158,307 |
| 2026. 10. 21. | ₩11,255 | +2.79% | ₩11,292.19 | ₩11,405 | ₩11,140 | 227,139 |
| 2026. 10. 20. | ₩10,950 | -1.97% | ₩10,978.7 | ₩11,160 | ₩10,860 | 322,338 |
| 2026. 10. 19. | ₩11,170 | +0.18% | ₩11,179.71 | ₩11,170 | ₩10,850 | 323,391 |
| 2026. 10. 16. | ₩11,150 | +0.81% | ₩11,135.17 | ₩11,785 | ₩11,010 | 375,999 |
| 2026. 10. 15. | ₩11,060 | -4.7% | ₩11,039.43 | ₩11,295 | ₩10,920 | 587,839 |
| 2026. 10. 14. | ₩11,605 | -0.98% | ₩11,640.65 | ₩11,910 | ₩11,575 | 257,620 |
| 2026. 10. 13. | ₩11,720 | -4.48% | ₩11,689.41 | ₩12,035 | ₩11,630 | 316,143 |
| 2026. 10. 12. | ₩12,270 | -2% | ₩12,222.04 | ₩12,455 | ₩12,210 | 172,156 |
| 2026. 10. 08. | ₩12,520 | -1.03% | ₩12,497.22 | ₩12,710 | ₩12,505 | 149,402 |
| 2026. 10. 07. | ₩12,650 | -1.02% | ₩12,650.01 | ₩12,875 | ₩12,650 | 169,607 |
| 2026. 10. 06. | ₩12,780 | -0.89% | ₩12,778.47 | ₩12,920 | ₩12,750 | 209,944 |
| 2026. 10. 02. | ₩12,895 | +0% | ₩12,945.37 | ₩12,965 | ₩12,840 | 172,829 |
| 2026. 10. 01. | ₩12,895 | +1.1% | ₩12,928.23 | ₩12,915 | ₩12,650 | 175,115 |
| 2026. 09. 30. | ₩12,755 | -0.12% | ₩12,738.17 | ₩12,895 | ₩12,715 | 146,109 |
| 2026. 09. 29. | ₩12,770 | +0.95% | ₩12,764.11 | ₩12,825 | ₩12,660 | 131,686 |
| 2026. 09. 28. | ₩12,650 | -2.84% | ₩12,685.53 | ₩12,965 | ₩12,650 | 224,179 |
| 2026. 09. 23. | ₩13,020 | +0.93% | ₩13,029.62 | ₩13,100 | ₩12,915 | 186,864 |
| 2026. 09. 22. | ₩12,900 | +0.12% | ₩12,881.82 | ₩13,105 | ₩12,830 | 330,828 |
| 2026. 09. 21. | ₩12,885 | +1.66% | ₩12,901.1 | ₩12,925 | ₩12,750 | 207,734 |
| 2026. 09. 18. | ₩12,675 | +1.89% | ₩12,724.13 | ₩12,715 | ₩12,595 | 221,392 |
| 2026. 09. 17. | ₩12,440 | -0.08% | ₩12,420.68 | ₩12,550 | ₩12,385 | 118,838 |
| 2026. 09. 16. | ₩12,450 | +1.72% | ₩12,456.07 | ₩12,450 | ₩12,225 | 174,941 |
| 2026. 09. 15. | ₩12,240 | -0.73% | ₩12,267.14 | ₩12,355 | ₩12,190 | 226,176 |
| 2026. 09. 14. | ₩12,330 | -2.1% | ₩12,286.84 | ₩12,405 | ₩12,265 | 175,700 |
| 2026. 09. 10. | ₩12,790 | -0.08% | ₩12,795.59 | ₩12,855 | ₩12,640 | 178,510 |
| 2026. 09. 09. | ₩12,800 | +1.15% | ₩12,809.12 | ₩12,900 | ₩12,660 | 261,502 |
| 2026. 09. 08. | ₩12,655 | +0.72% | ₩12,696.45 | ₩12,970 | ₩12,640 | 349,969 |
| 2026. 09. 07. | ₩12,565 | +2.74% | ₩12,684.06 | ₩12,640 | ₩12,425 | 196,085 |
| 2026. 09. 03. | ₩12,085 | +0% | ₩12,089.8 | ₩12,250 | ₩11,900 | 219,901 |
| 2026. 09. 02. | ₩12,085 | -2.66% | ₩12,128.49 | ₩12,280 | ₩12,085 | 154,149 |
| 2026. 09. 01. | ₩12,415 | +0.98% | ₩12,400.73 | ₩12,435 | ₩12,235 | 143,068 |
| 2026. 08. 31. | ₩12,295 | -0.04% | ₩12,352.96 | ₩12,295 | ₩12,000 | 169,778 |
| 2026. 08. 27. | ₩12,500 | +0.93% | ₩12,523.98 | ₩12,650 | ₩12,430 | 239,999 |
| 2026. 08. 26. | ₩12,385 | +0.57% | ₩12,392.84 | ₩12,505 | ₩12,280 | 166,571 |
| 2026. 08. 25. | ₩12,315 | -0.08% | ₩12,321.32 | ₩12,325 | ₩11,950 | 273,756 |
| 2026. 08. 24. | ₩12,325 | -2.88% | ₩12,305.89 | ₩12,675 | ₩12,275 | 342,038 |
| 2026. 08. 20. | ₩12,495 | +5.44% | ₩12,497.55 | ₩12,537 | ₩12,050 | 404,015 |
| 2026. 08. 19. | ₩11,850 | -3.97% | ₩11,841.3 | ₩12,020 | ₩11,810 | 278,995 |
| 2026. 08. 18. | ₩12,340 | -0.56% | ₩12,381.81 | ₩12,810 | ₩12,300 | 377,502 |
| 2026. 08. 13. | ₩12,175 | +2.4% | ₩12,241.52 | ₩12,330 | ₩12,120 | 276,700 |
| 2026. 08. 12. | ₩11,890 | +2.59% | ₩11,919.05 | ₩12,035 | ₩11,605 | 373,532 |
| 2026. 08. 11. | ₩11,590 | +1.18% | ₩11,563.72 | ₩11,650 | ₩11,310 | 229,262 |
| 2026. 08. 10. | ₩11,455 | -0.61% | ₩11,436.83 | ₩11,670 | ₩11,355 | 184,363 |
| 2026. 08. 06. | ₩11,600 | -4.37% | ₩11,587.09 | ₩11,965 | ₩11,550 | 334,239 |
| 2026. 08. 05. | ₩12,130 | +2.06% | ₩12,098.9 | ₩12,245 | ₩12,015 | 329,344 |
| 2026. 08. 04. | ₩11,885 | +0.46% | ₩11,860.48 | ₩12,030 | ₩11,510 | 444,766 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.