가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩109,790
기간 수익률
+905 (+0.83%)
거래량
6.5K
2026-11-10시 ₩109,710 고 ₩109,885 저 ₩109,670 종 ₩109,790MA5 ₩109,604MA20 ₩108,619MA60 ₩107,017
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 436140
- ISIN
- KR7436140008
- 유형
- ETF
- 기초지수
- KAP K-종합채권지수(AA-이상, 총수익)
- 기초지수 종가
- 161.12
- 상장좌수
- 10,888,000
- 거래량
- 6,467
- 거래대금
- ₩7.1억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩109,790 | +0.13% | ₩109,850.75 | ₩109,885 | ₩109,670 | 6,467 |
| 2026. 11. 09. | ₩109,645 | -0.12% | ₩109,749.2 | ₩109,750 | ₩109,645 | 18 |
| 2026. 11. 06. | ₩109,780 | +0.19% | ₩109,775.32 | ₩109,845 | ₩109,580 | 22,746 |
| 2026. 11. 05. | ₩109,575 | +0.32% | ₩109,592.08 | ₩109,595 | ₩109,380 | 5,630 |
| 2026. 11. 04. | ₩109,230 | +0.18% | ₩109,244.36 | ₩109,360 | ₩109,020 | 109 |
| 2026. 11. 03. | ₩109,035 | +0.11% | ₩109,018.46 | ₩109,080 | ₩108,980 | 2,107 |
| 2026. 11. 02. | ₩108,915 | +0.08% | ₩108,793.34 | ₩108,960 | ₩108,685 | 2,320 |
| 2026. 10. 30. | ₩108,830 | +0.38% | ₩108,937.57 | ₩108,840 | ₩108,685 | 23,149 |
| 2026. 10. 29. | ₩108,415 | +0.03% | ₩108,507.12 | ₩108,460 | ₩108,415 | 2 |
| 2026. 10. 28. | ₩108,380 | -0.22% | ₩108,306.12 | ₩108,530 | ₩108,330 | 86 |
| 2026. 10. 27. | ₩108,615 | +0.14% | ₩108,622.15 | ₩108,615 | ₩108,450 | 206 |
| 2026. 10. 26. | ₩108,460 | +0.1% | ₩108,499.13 | ₩108,465 | ₩108,390 | 92 |
| 2026. 10. 23. | ₩108,350 | +0.15% | ₩108,328.26 | ₩108,735 | ₩108,350 | 6,968 |
| 2026. 10. 22. | ₩108,190 | +0.03% | ₩108,125.51 | ₩108,230 | ₩108,135 | 91 |
| 2026. 10. 21. | ₩108,160 | +0.16% | ₩108,121.95 | ₩108,215 | ₩107,995 | 3,316 |
| 2026. 10. 20. | ₩107,990 | +0.16% | ₩108,005.86 | ₩108,055 | ₩107,770 | 1,858 |
| 2026. 10. 19. | ₩107,820 | -0.01% | ₩107,833.04 | ₩108,080 | ₩107,800 | 22,656 |
| 2026. 10. 16. | ₩107,835 | -0.04% | ₩108,011.61 | ₩107,970 | ₩107,755 | 27,384 |
| 2026. 10. 15. | ₩107,875 | +0.36% | ₩107,768.87 | ₩107,910 | ₩107,775 | 143 |
| 2026. 10. 14. | ₩107,490 | -0.19% | ₩107,527.64 | ₩107,655 | ₩107,455 | 7,166 |
| 2026. 10. 13. | ₩107,690 | +0.38% | ₩107,645.73 | ₩107,690 | ₩107,295 | 6,443 |
| 2026. 10. 12. | ₩107,280 | +0.36% | ₩107,259.7 | ₩107,280 | ₩107,075 | 4,588 |
| 2026. 10. 08. | ₩106,895 | +0.07% | ₩106,817.57 | ₩107,010 | ₩106,830 | 431 |
| 2026. 10. 07. | ₩106,825 | +0.11% | ₩106,777.98 | ₩106,825 | ₩106,720 | 312 |
| 2026. 10. 06. | ₩106,705 | -0.1% | ₩106,727.57 | ₩106,720 | ₩106,605 | 1,224 |
| 2026. 10. 02. | ₩106,815 | +0.37% | ₩106,786.47 | ₩106,835 | ₩106,615 | 1,207 |
| 2026. 10. 01. | ₩106,425 | -0.05% | ₩106,368.24 | ₩106,515 | ₩106,320 | 74 |
| 2026. 09. 30. | ₩106,475 | +0.43% | ₩106,434 | ₩106,475 | ₩106,150 | 34,322 |
| 2026. 09. 29. | ₩106,015 | +0.24% | ₩106,052.21 | ₩106,040 | ₩105,775 | 4,064 |
| 2026. 09. 28. | ₩105,760 | -0.52% | ₩105,750.98 | ₩105,760 | ₩105,615 | 1,301 |
| 2026. 09. 23. | ₩106,310 | +0.13% | ₩106,389.7 | ₩106,310 | ₩106,175 | 183 |
| 2026. 09. 22. | ₩106,175 | +0.15% | ₩105,978.15 | ₩106,275 | ₩106,175 | 46 |
| 2026. 09. 21. | ₩106,020 | +0.05% | ₩106,027.32 | ₩106,170 | ₩106,020 | 5 |
| 2026. 09. 18. | ₩105,970 | +0.2% | ₩106,081.46 | ₩106,230 | ₩105,970 | 75 |
| 2026. 09. 17. | ₩105,760 | +0.13% | ₩105,922.84 | ₩105,785 | ₩105,660 | 270 |
| 2026. 09. 16. | ₩105,620 | +0.02% | ₩105,673.32 | ₩105,620 | ₩105,470 | 5,545 |
| 2026. 09. 15. | ₩105,600 | +0.02% | ₩105,381.05 | ₩105,705 | ₩105,600 | 97 |
| 2026. 09. 14. | ₩105,575 | +0.03% | ₩105,660.97 | ₩105,845 | ₩105,530 | 5,989 |
| 2026. 09. 10. | ₩106,025 | -0.11% | ₩105,946.16 | ₩106,040 | ₩105,880 | 7,131 |
| 2026. 09. 09. | ₩106,145 | +0% | ₩106,106.28 | ₩106,205 | ₩106,145 | 3,424 |
| 2026. 09. 08. | ₩106,145 | -0.04% | ₩106,104.64 | ₩106,250 | ₩106,145 | 293 |
| 2026. 09. 07. | ₩106,190 | +0.04% | ₩106,099.87 | ₩106,230 | ₩106,130 | 4,580 |
| 2026. 09. 03. | ₩106,085 | +0.17% | ₩106,075.06 | ₩106,140 | ₩106,065 | 6,662 |
| 2026. 09. 02. | ₩105,905 | -0.14% | ₩105,853.23 | ₩105,975 | ₩105,480 | 3,682 |
| 2026. 09. 01. | ₩106,050 | -0.41% | ₩106,094.78 | ₩106,390 | ₩105,915 | 1,773 |
| 2026. 08. 31. | ₩106,485 | -0.08% | ₩106,563.37 | ₩106,525 | ₩106,380 | 37,711 |
| 2026. 08. 27. | ₩106,470 | +0.08% | ₩106,719.07 | ₩106,470 | ₩106,105 | 42,542 |
| 2026. 08. 26. | ₩106,385 | +0.3% | ₩106,289.68 | ₩106,460 | ₩106,385 | 14,332 |
| 2026. 08. 25. | ₩106,065 | +0.08% | ₩106,134.22 | ₩106,075 | ₩105,905 | 43 |
| 2026. 08. 24. | ₩105,985 | +0.14% | ₩105,961.54 | ₩105,985 | ₩105,775 | 17,101 |
| 2026. 08. 20. | ₩106,040 | +0.21% | ₩105,930.18 | ₩106,040 | ₩105,885 | 10,151 |
| 2026. 08. 19. | ₩105,820 | +0.18% | ₩105,786.13 | ₩105,845 | ₩105,620 | 3,707 |
| 2026. 08. 18. | ₩105,630 | -0.34% | ₩105,615.87 | ₩105,640 | ₩105,550 | 5,251 |
| 2026. 08. 13. | ₩105,995 | +0.14% | ₩105,923.3 | ₩106,125 | ₩105,845 | 13,163 |
| 2026. 08. 12. | ₩105,845 | -0.09% | ₩105,859.95 | ₩105,955 | ₩105,805 | 4,153 |
| 2026. 08. 11. | ₩105,945 | -0.27% | ₩105,903.22 | ₩105,995 | ₩105,945 | 32,930 |
| 2026. 08. 10. | ₩106,235 | -0.21% | ₩106,212.08 | ₩106,440 | ₩106,235 | 59 |
| 2026. 08. 06. | ₩106,440 | -0.15% | ₩106,445.7 | ₩106,760 | ₩106,440 | 13,661 |
| 2026. 08. 05. | ₩106,600 | +0.34% | ₩106,534.27 | ₩106,715 | ₩106,475 | 3,303 |
| 2026. 08. 04. | ₩106,235 | +0% | ₩106,216.42 | ₩106,520 | ₩106,225 | 68,984 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.