가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩106,510
기간 수익률
+965 (+0.91%)
거래량
1.1K
2026-11-10시 ₩106,405 고 ₩106,610 저 ₩106,370 종 ₩106,510MA5 ₩106,301MA20 ₩105,314MA60 ₩103,730
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
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
- 124.07
- 상장좌수
- 21,161,000
- 거래량
- 1,129
- 거래대금
- ₩1.2억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩106,510 | +0.08% | ₩106,545.16 | ₩106,610 | ₩106,370 | 1,129 |
| 2026. 11. 09. | ₩106,430 | -0.04% | ₩106,443.13 | ₩106,465 | ₩106,290 | 954 |
| 2026. 11. 06. | ₩106,470 | +0.24% | ₩106,458.76 | ₩106,555 | ₩106,300 | 1,505 |
| 2026. 11. 05. | ₩106,210 | +0.31% | ₩106,278.85 | ₩106,270 | ₩106,060 | 6,078 |
| 2026. 11. 04. | ₩105,885 | +0.17% | ₩105,928.36 | ₩106,030 | ₩105,615 | 1,376 |
| 2026. 11. 03. | ₩105,710 | +0.18% | ₩105,703.37 | ₩105,785 | ₩105,605 | 1,715 |
| 2026. 11. 02. | ₩105,525 | -0.06% | ₩105,466.94 | ₩105,590 | ₩105,345 | 1,133 |
| 2026. 10. 30. | ₩105,585 | +0.48% | ₩105,612.42 | ₩105,585 | ₩105,325 | 385 |
| 2026. 10. 29. | ₩105,085 | +0.04% | ₩105,189.41 | ₩105,180 | ₩105,040 | 5,164 |
| 2026. 10. 28. | ₩105,040 | -0.28% | ₩104,987.97 | ₩105,265 | ₩104,955 | 664 |
| 2026. 10. 27. | ₩105,330 | +0.11% | ₩105,302.26 | ₩105,390 | ₩105,065 | 1,497 |
| 2026. 10. 26. | ₩105,215 | +0.14% | ₩105,181.36 | ₩105,235 | ₩105,075 | 1,039 |
| 2026. 10. 23. | ₩105,070 | +0.25% | ₩105,010.34 | ₩105,370 | ₩105,060 | 701 |
| 2026. 10. 22. | ₩104,805 | +0.02% | ₩104,818.52 | ₩104,985 | ₩104,805 | 6,286 |
| 2026. 10. 21. | ₩104,780 | +0.08% | ₩104,808.09 | ₩104,910 | ₩104,650 | 1,632 |
| 2026. 10. 20. | ₩104,695 | +0.12% | ₩104,692.14 | ₩104,745 | ₩104,445 | 929 |
| 2026. 10. 19. | ₩104,570 | -0.02% | ₩104,530.8 | ₩104,770 | ₩104,570 | 1,110 |
| 2026. 10. 16. | ₩104,590 | +0.06% | ₩104,701.59 | ₩104,695 | ₩104,445 | 630 |
| 2026. 10. 15. | ₩104,530 | +0.28% | ₩104,461.5 | ₩104,640 | ₩104,395 | 971 |
| 2026. 10. 14. | ₩104,240 | -0.08% | ₩104,219.94 | ₩104,315 | ₩104,140 | 953 |
| 2026. 10. 13. | ₩104,325 | +0.35% | ₩104,334.12 | ₩104,385 | ₩103,915 | 1,775 |
| 2026. 10. 12. | ₩103,960 | +0.32% | ₩103,956.38 | ₩104,040 | ₩103,730 | 10,260 |
| 2026. 10. 08. | ₩103,625 | +0.07% | ₩103,527.01 | ₩103,695 | ₩103,495 | 1,385 |
| 2026. 10. 07. | ₩103,555 | +0.09% | ₩103,481.95 | ₩103,565 | ₩103,405 | 3,375 |
| 2026. 10. 06. | ₩103,465 | -0.01% | ₩103,428.02 | ₩103,465 | ₩103,305 | 4,039 |
| 2026. 10. 02. | ₩103,480 | +0.35% | ₩103,478.74 | ₩103,555 | ₩103,320 | 2,554 |
| 2026. 10. 01. | ₩103,120 | -0.13% | ₩103,065.51 | ₩103,210 | ₩102,960 | 3,421 |
| 2026. 09. 30. | ₩103,255 | +0.48% | ₩103,114.84 | ₩103,255 | ₩102,785 | 424 |
| 2026. 09. 29. | ₩102,760 | +0.35% | ₩102,746.09 | ₩102,760 | ₩102,480 | 751 |
| 2026. 09. 28. | ₩102,400 | -0.56% | ₩102,450.99 | ₩102,450 | ₩102,295 | 937 |
| 2026. 09. 23. | ₩102,975 | +0.21% | ₩103,078.47 | ₩103,040 | ₩102,860 | 333 |
| 2026. 09. 22. | ₩102,755 | +0% | ₩102,675.5 | ₩102,975 | ₩102,715 | 8,655 |
| 2026. 09. 21. | ₩102,755 | -0.06% | ₩102,729.42 | ₩102,910 | ₩102,665 | 704 |
| 2026. 09. 18. | ₩102,815 | +0.07% | ₩102,797.81 | ₩102,980 | ₩102,625 | 3,320 |
| 2026. 09. 17. | ₩102,740 | +0.32% | ₩102,651.44 | ₩102,740 | ₩102,370 | 3,808 |
| 2026. 09. 16. | ₩102,415 | +0.22% | ₩102,412.55 | ₩102,445 | ₩102,180 | 697 |
| 2026. 09. 15. | ₩102,195 | -0.13% | ₩102,127.54 | ₩102,450 | ₩102,150 | 2,442 |
| 2026. 09. 14. | ₩102,325 | -0.09% | ₩102,396.91 | ₩102,565 | ₩102,275 | 5,504 |
| 2026. 09. 10. | ₩102,760 | -0.2% | ₩102,693.86 | ₩102,800 | ₩102,655 | 3,574 |
| 2026. 09. 09. | ₩102,965 | +0.08% | ₩102,850.06 | ₩102,965 | ₩102,840 | 56,410 |
| 2026. 09. 08. | ₩102,880 | -0.01% | ₩102,848.16 | ₩103,040 | ₩102,865 | 3,123 |
| 2026. 09. 07. | ₩102,890 | +0.02% | ₩102,840.44 | ₩103,005 | ₩102,800 | 745 |
| 2026. 09. 03. | ₩102,825 | +0.16% | ₩102,809.67 | ₩102,890 | ₩102,760 | 2,270 |
| 2026. 09. 02. | ₩102,665 | -0.1% | ₩102,587.45 | ₩102,735 | ₩102,570 | 3,106 |
| 2026. 09. 01. | ₩102,770 | -0.42% | ₩102,831.16 | ₩103,100 | ₩102,650 | 290 |
| 2026. 08. 31. | ₩103,205 | -0.06% | ₩103,283.57 | ₩103,260 | ₩103,055 | 704 |
| 2026. 08. 27. | ₩103,310 | +0.28% | ₩103,423.83 | ₩103,310 | ₩102,765 | 819 |
| 2026. 08. 26. | ₩103,020 | +0.18% | ₩103,001.99 | ₩103,220 | ₩103,020 | 421 |
| 2026. 08. 25. | ₩102,840 | +0.1% | ₩102,850.35 | ₩102,860 | ₩102,650 | 657 |
| 2026. 08. 24. | ₩102,740 | +0.22% | ₩102,673.88 | ₩102,755 | ₩102,500 | 3,819 |
| 2026. 08. 20. | ₩102,710 | +0.17% | ₩102,641.07 | ₩102,780 | ₩102,585 | 359 |
| 2026. 08. 19. | ₩102,535 | +0.22% | ₩102,491.46 | ₩102,555 | ₩102,265 | 3,864 |
| 2026. 08. 18. | ₩102,315 | -0.31% | ₩102,327.44 | ₩102,440 | ₩102,160 | 7,744 |
| 2026. 08. 13. | ₩102,665 | +0.1% | ₩102,632.02 | ₩102,830 | ₩102,480 | 2,567 |
| 2026. 08. 12. | ₩102,565 | +0.07% | ₩102,566.34 | ₩102,725 | ₩102,400 | 3,823 |
| 2026. 08. 11. | ₩102,495 | -0.41% | ₩102,613.71 | ₩102,710 | ₩102,470 | 10,973 |
| 2026. 08. 10. | ₩102,915 | -0.28% | ₩102,932.08 | ₩103,240 | ₩102,860 | 3,836 |
| 2026. 08. 06. | ₩103,205 | -0.12% | ₩103,164.5 | ₩103,415 | ₩103,205 | 3,908 |
| 2026. 08. 05. | ₩103,330 | +0.34% | ₩103,241.72 | ₩103,445 | ₩103,205 | 7,041 |
| 2026. 08. 04. | ₩102,975 | +0.08% | ₩102,924.79 | ₩103,230 | ₩102,890 | 2,048 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.