가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩109,385
기간 수익률
+2,270 (+2.12%)
거래량
10.8K
2026-11-10시 ₩109,305 고 ₩109,510 저 ₩109,217 종 ₩109,385MA5 ₩109,082MA20 ₩107,530MA60 ₩105,421
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 148070
- ISIN
- KR7148070006
- 유형
- ETF
- 기초지수
- KIS 10년 국고채 지수 (총수익)
- 기초지수 종가
- 16,361.12
- 상장좌수
- 3,573,000
- 거래량
- 10,828
- 거래대금
- ₩11.84억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩109,385 | +0.05% | ₩109,408.21 | ₩109,510 | ₩109,217 | 10,828 |
| 2026. 11. 09. | ₩109,330 | +0% | ₩109,338.22 | ₩109,365 | ₩109,000 | 12,478 |
| 2026. 11. 06. | ₩109,325 | +0.26% | ₩109,349.95 | ₩109,510 | ₩109,080 | 29,008 |
| 2026. 11. 05. | ₩109,040 | +0.66% | ₩109,132.74 | ₩109,095 | ₩108,735 | 16,380 |
| 2026. 11. 04. | ₩108,330 | +0.17% | ₩108,495.68 | ₩108,680 | ₩107,925 | 22,137 |
| 2026. 11. 03. | ₩108,145 | +0.31% | ₩108,071.11 | ₩108,215 | ₩107,935 | 34,050 |
| 2026. 11. 02. | ₩107,815 | -0.18% | ₩107,721.72 | ₩107,990 | ₩107,625 | 14,178 |
| 2026. 10. 30. | ₩108,005 | +0.59% | ₩108,003.38 | ₩108,125 | ₩107,675 | 16,855 |
| 2026. 10. 29. | ₩107,370 | +0.27% | ₩107,431.33 | ₩107,435 | ₩107,120 | 14,115 |
| 2026. 10. 28. | ₩107,080 | -0.64% | ₩107,033.74 | ₩107,620 | ₩107,080 | 24,509 |
| 2026. 10. 27. | ₩107,775 | +0.33% | ₩107,679.58 | ₩107,835 | ₩107,255 | 9,587 |
| 2026. 10. 26. | ₩107,420 | +0.19% | ₩107,433.55 | ₩107,440 | ₩107,145 | 7,608 |
| 2026. 10. 23. | ₩107,220 | +0.49% | ₩107,074.93 | ₩107,685 | ₩107,185 | 17,465 |
| 2026. 10. 22. | ₩106,695 | +0.1% | ₩106,736.02 | ₩107,020 | ₩106,685 | 8,369 |
| 2026. 10. 21. | ₩106,585 | +0.14% | ₩106,690.53 | ₩106,650 | ₩106,365 | 4,822 |
| 2026. 10. 20. | ₩106,440 | +0.22% | ₩106,450.91 | ₩106,440 | ₩106,025 | 20,102 |
| 2026. 10. 19. | ₩106,205 | -0.2% | ₩106,174.58 | ₩106,595 | ₩106,170 | 18,059 |
| 2026. 10. 16. | ₩106,420 | +0.1% | ₩106,520.52 | ₩106,595 | ₩106,145 | 26,293 |
| 2026. 10. 15. | ₩106,310 | +0.58% | ₩106,220.69 | ₩106,420 | ₩105,985 | 28,752 |
| 2026. 10. 14. | ₩105,700 | -0.21% | ₩105,693.35 | ₩105,980 | ₩105,625 | 8,193 |
| 2026. 10. 13. | ₩105,920 | +0.54% | ₩105,984.67 | ₩106,030 | ₩105,300 | 18,572 |
| 2026. 10. 12. | ₩105,355 | +0.77% | ₩105,330.14 | ₩105,460 | ₩104,930 | 6,475 |
| 2026. 10. 08. | ₩104,550 | -0.21% | ₩104,393.75 | ₩104,960 | ₩104,480 | 119,103 |
| 2026. 10. 07. | ₩104,770 | -0.04% | ₩104,623.38 | ₩104,860 | ₩104,590 | 11,916 |
| 2026. 10. 06. | ₩104,810 | -0.04% | ₩104,684.73 | ₩104,820 | ₩104,465 | 8,396 |
| 2026. 10. 02. | ₩104,855 | +0.71% | ₩104,795.67 | ₩104,905 | ₩104,530 | 9,453 |
| 2026. 10. 01. | ₩104,120 | -0.21% | ₩104,088.01 | ₩104,240 | ₩103,845 | 8,072 |
| 2026. 09. 30. | ₩104,335 | +0.47% | ₩104,270.77 | ₩104,395 | ₩103,910 | 5,778 |
| 2026. 09. 29. | ₩103,850 | +0.68% | ₩103,773.8 | ₩103,850 | ₩103,285 | 7,889 |
| 2026. 09. 28. | ₩103,145 | -1.2% | ₩103,310.39 | ₩103,525 | ₩103,000 | 22,257 |
| 2026. 09. 23. | ₩104,395 | +0.55% | ₩104,569.82 | ₩104,525 | ₩104,190 | 97,939 |
| 2026. 09. 22. | ₩103,820 | -0.07% | ₩103,908.33 | ₩104,285 | ₩103,820 | 10,644 |
| 2026. 09. 21. | ₩103,895 | +0.15% | ₩103,891.56 | ₩103,960 | ₩103,610 | 1,764 |
| 2026. 09. 18. | ₩103,735 | +0.46% | ₩103,772.65 | ₩104,025 | ₩103,585 | 21,808 |
| 2026. 09. 17. | ₩103,255 | +0.18% | ₩103,501.56 | ₩103,330 | ₩102,975 | 182,376 |
| 2026. 09. 16. | ₩103,070 | +0.38% | ₩103,135.96 | ₩103,130 | ₩102,810 | 6,902 |
| 2026. 09. 15. | ₩102,680 | -0.69% | ₩102,611.88 | ₩103,310 | ₩102,555 | 12,770 |
| 2026. 09. 14. | ₩103,395 | +0.21% | ₩103,218.11 | ₩103,630 | ₩103,300 | 4,233 |
| 2026. 09. 10. | ₩103,840 | -0.34% | ₩103,797.81 | ₩103,940 | ₩103,690 | 2,683 |
| 2026. 09. 09. | ₩104,195 | -0.07% | ₩104,229.64 | ₩104,440 | ₩104,160 | 6,065 |
| 2026. 09. 08. | ₩104,265 | +0% | ₩104,207.53 | ₩104,580 | ₩104,265 | 7,394 |
| 2026. 09. 07. | ₩104,265 | -0.2% | ₩104,237.15 | ₩104,655 | ₩104,265 | 9,713 |
| 2026. 09. 03. | ₩104,340 | +0.45% | ₩104,268.24 | ₩104,405 | ₩104,110 | 15,599 |
| 2026. 09. 02. | ₩103,870 | -0.38% | ₩103,861.5 | ₩104,100 | ₩103,820 | 17,345 |
| 2026. 09. 01. | ₩104,270 | -0.43% | ₩104,210.64 | ₩104,315 | ₩104,030 | 8,227 |
| 2026. 08. 31. | ₩104,725 | -0.24% | ₩104,660.72 | ₩104,895 | ₩104,680 | 7,383 |
| 2026. 08. 27. | ₩105,185 | +0.32% | ₩105,348.64 | ₩105,290 | ₩104,435 | 20,964 |
| 2026. 08. 26. | ₩104,845 | +0.23% | ₩104,884.47 | ₩105,245 | ₩104,835 | 4,452 |
| 2026. 08. 25. | ₩104,605 | +0.13% | ₩104,603.58 | ₩104,620 | ₩104,400 | 4,236 |
| 2026. 08. 24. | ₩104,465 | +0.33% | ₩104,494.72 | ₩104,520 | ₩104,220 | 4,607 |
| 2026. 08. 20. | ₩104,540 | +0.15% | ₩104,509.55 | ₩104,680 | ₩104,425 | 10,180 |
| 2026. 08. 19. | ₩104,380 | +0.35% | ₩104,387.36 | ₩104,380 | ₩103,970 | 5,564 |
| 2026. 08. 18. | ₩104,015 | -0.67% | ₩104,049.1 | ₩104,055 | ₩103,750 | 9,405 |
| 2026. 08. 13. | ₩104,710 | +0.12% | ₩104,595.19 | ₩104,900 | ₩104,615 | 137,320 |
| 2026. 08. 12. | ₩104,585 | +0.01% | ₩104,680.53 | ₩104,810 | ₩104,475 | 13,481 |
| 2026. 08. 11. | ₩104,575 | -0.49% | ₩104,603.94 | ₩104,815 | ₩104,480 | 4,416 |
| 2026. 08. 10. | ₩105,085 | -0.25% | ₩105,055.23 | ₩105,285 | ₩105,035 | 8,801 |
| 2026. 08. 06. | ₩105,410 | -0.3% | ₩105,353.83 | ₩105,960 | ₩105,410 | 12,857 |
| 2026. 08. 05. | ₩105,730 | +0.88% | ₩105,645.48 | ₩105,905 | ₩105,260 | 8,050 |
| 2026. 08. 04. | ₩104,810 | +0.09% | ₩104,793.3 | ₩105,090 | ₩104,745 | 30,335 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.