가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,020
기간 수익률
-470 (-4.48%)
거래량
880.6K
2026-11-10시 ₩10,080 고 ₩10,085 저 ₩9,920 종 ₩10,020MA5 ₩10,015MA20 ₩10,362MA60 ₩11,246
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
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
- 2,826
- 상장좌수
- 24,900,000
- 거래량
- 880,647
- 거래대금
- ₩88.13억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,020 | +3.46% | ₩10,007.04 | ₩10,085 | ₩9,920 | 880,647 |
| 2026. 11. 09. | ₩9,685 | -0.46% | ₩9,726.74 | ₩9,910 | ₩9,640 | 812,126 |
| 2026. 11. 06. | ₩9,730 | -3.38% | ₩9,704.3 | ₩9,960 | ₩9,370 | 1,101,054 |
| 2026. 11. 05. | ₩10,070 | -4.73% | ₩10,129.94 | ₩10,390 | ₩10,070 | 885,710 |
| 2026. 11. 04. | ₩10,570 | -0.19% | ₩10,581.8 | ₩10,850 | ₩10,270 | 1,379,252 |
| 2026. 11. 03. | ₩10,590 | -2.49% | ₩10,603.18 | ₩10,700 | ₩10,555 | 531,976 |
| 2026. 11. 02. | ₩10,860 | +1.83% | ₩10,852.18 | ₩10,915 | ₩10,540 | 655,222 |
| 2026. 10. 30. | ₩10,665 | -2.65% | ₩10,700.83 | ₩10,785 | ₩10,530 | 870,700 |
| 2026. 10. 29. | ₩10,955 | -0.63% | ₩10,978.33 | ₩11,255 | ₩10,835 | 1,260,054 |
| 2026. 10. 28. | ₩11,025 | +5.25% | ₩11,020.36 | ₩11,030 | ₩10,605 | 1,125,013 |
| 2026. 10. 27. | ₩10,475 | +2.05% | ₩10,501.66 | ₩10,615 | ₩10,465 | 540,953 |
| 2026. 10. 26. | ₩10,265 | -0.34% | ₩10,261.36 | ₩10,360 | ₩10,220 | 289,212 |
| 2026. 10. 23. | ₩10,300 | +1.48% | ₩10,294.28 | ₩10,300 | ₩9,930 | 907,274 |
| 2026. 10. 22. | ₩10,150 | -2.4% | ₩10,167.99 | ₩10,440 | ₩10,085 | 701,662 |
| 2026. 10. 21. | ₩10,400 | +3.12% | ₩10,415.74 | ₩10,535 | ₩10,235 | 650,328 |
| 2026. 10. 20. | ₩10,085 | -2.13% | ₩10,124.49 | ₩10,315 | ₩10,020 | 992,340 |
| 2026. 10. 19. | ₩10,305 | +0.49% | ₩10,310.5 | ₩10,305 | ₩10,000 | 1,249,577 |
| 2026. 10. 16. | ₩10,255 | +1.13% | ₩10,269.71 | ₩10,445 | ₩10,155 | 1,162,874 |
| 2026. 10. 15. | ₩10,140 | -5.23% | ₩10,180.93 | ₩10,435 | ₩10,075 | 2,012,833 |
| 2026. 10. 14. | ₩10,700 | -1.06% | ₩10,735.81 | ₩10,980 | ₩10,600 | 1,210,423 |
| 2026. 10. 13. | ₩10,960 | -4.28% | ₩10,781.66 | ₩11,260 | ₩10,865 | 1,770,514 |
| 2026. 10. 12. | ₩11,450 | -2.35% | ₩11,425 | ₩11,635 | ₩11,410 | 860,366 |
| 2026. 10. 08. | ₩11,725 | -0.93% | ₩11,684.45 | ₩11,885 | ₩11,705 | 682,077 |
| 2026. 10. 07. | ₩11,835 | -1% | ₩11,826.18 | ₩12,030 | ₩11,825 | 603,016 |
| 2026. 10. 06. | ₩11,955 | -1.08% | ₩11,948.24 | ₩12,115 | ₩11,915 | 692,669 |
| 2026. 10. 02. | ₩12,085 | +0.04% | ₩12,103.13 | ₩12,120 | ₩12,010 | 566,006 |
| 2026. 10. 01. | ₩12,080 | +1.34% | ₩12,086.45 | ₩12,080 | ₩11,815 | 475,790 |
| 2026. 09. 30. | ₩11,920 | -0.25% | ₩11,906.68 | ₩12,050 | ₩11,890 | 543,676 |
| 2026. 09. 29. | ₩11,950 | +0.63% | ₩11,931.06 | ₩11,985 | ₩11,835 | 571,461 |
| 2026. 09. 28. | ₩11,875 | -2.34% | ₩11,858.11 | ₩12,120 | ₩11,875 | 621,348 |
| 2026. 09. 23. | ₩12,160 | +1.12% | ₩12,179.37 | ₩12,212 | ₩12,080 | 594,812 |
| 2026. 09. 22. | ₩12,025 | -0.04% | ₩12,042.76 | ₩12,250 | ₩11,995 | 979,154 |
| 2026. 09. 21. | ₩12,030 | +1.39% | ₩12,060.33 | ₩12,075 | ₩11,905 | 748,014 |
| 2026. 09. 18. | ₩11,865 | +1.85% | ₩11,894.73 | ₩11,880 | ₩11,760 | 534,335 |
| 2026. 09. 17. | ₩11,650 | -0.17% | ₩11,609.58 | ₩11,730 | ₩11,580 | 587,000 |
| 2026. 09. 16. | ₩11,670 | +2.14% | ₩11,643.91 | ₩11,670 | ₩11,425 | 400,423 |
| 2026. 09. 15. | ₩11,425 | -0.35% | ₩11,468.31 | ₩11,555 | ₩11,400 | 492,313 |
| 2026. 09. 14. | ₩11,465 | -3.17% | ₩11,485.95 | ₩11,600 | ₩11,460 | 583,745 |
| 2026. 09. 10. | ₩12,130 | +0.08% | ₩12,117.33 | ₩12,185 | ₩11,975 | 617,872 |
| 2026. 09. 09. | ₩12,120 | +1.38% | ₩12,128.53 | ₩12,215 | ₩11,985 | 680,319 |
| 2026. 09. 08. | ₩11,955 | -0.29% | ₩12,022.08 | ₩12,275 | ₩11,955 | 789,779 |
| 2026. 09. 07. | ₩11,990 | +3.27% | ₩12,010.5 | ₩11,990 | ₩11,830 | 543,496 |
| 2026. 09. 03. | ₩11,450 | -0.26% | ₩11,449.87 | ₩11,590 | ₩11,295 | 528,971 |
| 2026. 09. 02. | ₩11,480 | -2.01% | ₩11,485.67 | ₩11,610 | ₩11,470 | 468,831 |
| 2026. 09. 01. | ₩11,715 | +0.3% | ₩11,743.86 | ₩11,775 | ₩11,580 | 374,026 |
| 2026. 08. 31. | ₩11,680 | +0.39% | ₩11,698.84 | ₩11,680 | ₩11,360 | 488,519 |
| 2026. 08. 27. | ₩11,815 | +0.72% | ₩11,859.2 | ₩11,990 | ₩11,770 | 632,110 |
| 2026. 08. 26. | ₩11,730 | +0.34% | ₩11,735.29 | ₩11,840 | ₩11,615 | 452,277 |
| 2026. 08. 25. | ₩11,690 | +0.26% | ₩11,666.84 | ₩11,690 | ₩11,310 | 593,181 |
| 2026. 08. 24. | ₩11,660 | -2.87% | ₩11,653.24 | ₩11,970 | ₩11,635 | 762,030 |
| 2026. 08. 20. | ₩11,845 | +5.66% | ₩11,834.15 | ₩11,885 | ₩11,407 | 1,156,820 |
| 2026. 08. 19. | ₩11,210 | -4.27% | ₩11,212.72 | ₩11,385 | ₩11,170 | 705,713 |
| 2026. 08. 18. | ₩11,710 | -0.26% | ₩11,727.15 | ₩12,150 | ₩11,650 | 1,114,846 |
| 2026. 08. 13. | ₩11,560 | +1.9% | ₩11,594.17 | ₩11,685 | ₩11,515 | 675,676 |
| 2026. 08. 12. | ₩11,480 | +3.38% | ₩11,285.53 | ₩11,560 | ₩11,145 | 889,186 |
| 2026. 08. 11. | ₩11,105 | +1.09% | ₩11,085.73 | ₩11,165 | ₩10,850 | 658,047 |
| 2026. 08. 10. | ₩10,985 | -0.18% | ₩10,962.58 | ₩11,440 | ₩10,895 | 1,031,414 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.