가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩103,045
기간 수익률
+705 (+0.69%)
거래량
21
2026-11-10시 ₩103,000 고 ₩103,045 저 ₩103,000 종 ₩103,045MA5 ₩102,873MA20 ₩101,910MA60 ₩100,333
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 454780
- ISIN
- KR7454780008
- 유형
- ETF
- 기초지수
- KIS 종합 채권시장지수(AA-이상)(총수익지수)
- 기초지수 종가
- 118.38
- 상장좌수
- 3,261,000
- 거래량
- 21
- 거래대금
- ₩216.3만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩103,045 | +0.04% | ₩103,127.42 | ₩103,045 | ₩103,000 | 21 |
| 2026. 11. 09. | ₩103,000 | +0.04% | ₩103,030.38 | ₩103,000 | ₩102,925 | 60 |
| 2026. 11. 06. | ₩102,955 | +0.09% | ₩103,047.11 | ₩102,955 | ₩102,955 | 9 |
| 2026. 11. 05. | ₩102,865 | +0.36% | ₩102,861.44 | ₩102,895 | ₩102,680 | 1,871 |
| 2026. 11. 04. | ₩102,500 | +0.2% | ₩102,525.03 | ₩102,600 | ₩102,460 | 16 |
| 2026. 11. 03. | ₩102,295 | +0.31% | ₩102,297.53 | ₩102,330 | ₩102,295 | 50 |
| 2026. 11. 02. | ₩101,980 | -0.07% | ₩102,067.76 | ₩102,000 | ₩101,945 | 36 |
| 2026. 10. 30. | ₩102,050 | +0.34% | ₩102,193 | ₩102,050 | ₩102,040 | 22 |
| 2026. 10. 29. | ₩101,705 | +0.09% | ₩101,770.75 | ₩101,705 | ₩101,650 | 38 |
| 2026. 10. 28. | ₩101,610 | -0.32% | ₩101,593.34 | ₩101,800 | ₩101,590 | 38 |
| 2026. 10. 27. | ₩101,940 | +0.08% | ₩101,904.4 | ₩101,970 | ₩101,805 | 75 |
| 2026. 10. 26. | ₩101,855 | +0.06% | ₩101,784.46 | ₩101,855 | ₩101,725 | 4,506 |
| 2026. 10. 23. | ₩101,795 | +0.27% | ₩101,627.89 | ₩101,840 | ₩101,795 | 21 |
| 2026. 10. 22. | ₩101,520 | +0.14% | ₩101,435.98 | ₩101,540 | ₩101,465 | 31 |
| 2026. 10. 21. | ₩101,380 | +0.22% | ₩101,402.32 | ₩101,400 | ₩101,285 | 6,050 |
| 2026. 10. 20. | ₩101,155 | -0.15% | ₩101,286.36 | ₩101,155 | ₩101,090 | 82 |
| 2026. 10. 19. | ₩101,310 | +0.06% | ₩101,140.77 | ₩101,310 | ₩101,245 | 3 |
| 2026. 10. 16. | ₩101,250 | +0.08% | ₩101,285.23 | ₩101,250 | ₩101,205 | 13 |
| 2026. 10. 15. | ₩101,170 | +0.34% | ₩101,069.88 | ₩101,240 | ₩101,045 | 147 |
| 2026. 10. 14. | ₩100,825 | -0.15% | ₩100,823.84 | ₩100,925 | ₩100,825 | 18 |
| 2026. 10. 13. | ₩100,980 | +0.32% | ₩100,936.69 | ₩101,025 | ₩100,545 | 3,569 |
| 2026. 10. 12. | ₩100,655 | +0.45% | ₩100,560.72 | ₩100,655 | ₩100,395 | 30 |
| 2026. 10. 08. | ₩100,200 | +0.02% | ₩100,151.54 | ₩100,220 | ₩100,200 | 29 |
| 2026. 10. 07. | ₩100,180 | +0.2% | ₩100,082.6 | ₩100,190 | ₩100,060 | 18 |
| 2026. 10. 06. | ₩99,985 | -0.08% | ₩100,027.69 | ₩99,985 | ₩99,915 | 43 |
| 2026. 10. 02. | ₩100,065 | +0.35% | ₩100,069.83 | ₩100,095 | ₩100,065 | 3 |
| 2026. 10. 01. | ₩99,715 | +0.07% | ₩99,671.1 | ₩99,715 | ₩99,620 | 2 |
| 2026. 09. 30. | ₩99,645 | +0.28% | ₩99,705.93 | ₩99,645 | ₩99,530 | 21 |
| 2026. 09. 29. | ₩99,370 | +0.44% | ₩99,340.92 | ₩99,370 | ₩99,215 | 141 |
| 2026. 09. 28. | ₩98,930 | -0.76% | ₩99,082.84 | ₩99,040 | ₩98,930 | 24 |
| 2026. 09. 23. | ₩99,685 | +0.15% | ₩99,672.79 | ₩99,685 | ₩99,505 | 97 |
| 2026. 09. 22. | ₩99,540 | +0.17% | ₩99,311.01 | ₩99,605 | ₩99,540 | 38 |
| 2026. 09. 21. | ₩99,370 | -0.02% | ₩99,356.88 | ₩99,460 | ₩99,370 | 4 |
| 2026. 09. 18. | ₩99,385 | -0.02% | ₩99,423.36 | ₩99,535 | ₩99,350 | 39,785 |
| 2026. 09. 17. | ₩99,405 | +0.37% | ₩99,281.55 | ₩99,405 | ₩99,170 | 7,700 |
| 2026. 09. 16. | ₩99,040 | +0.16% | ₩99,058.1 | ₩99,040 | ₩99,025 | 37 |
| 2026. 09. 15. | ₩98,880 | -0.19% | ₩98,827.65 | ₩99,110 | ₩98,855 | 10 |
| 2026. 09. 14. | ₩99,065 | -0.04% | ₩99,087.12 | ₩99,275 | ₩99,025 | 3,039 |
| 2026. 09. 10. | ₩99,390 | -0.15% | ₩99,351.04 | ₩99,395 | ₩99,390 | 5 |
| 2026. 09. 09. | ₩99,535 | +0% | ₩99,513.03 | ₩99,600 | ₩99,505 | 20,120 |
| 2026. 09. 08. | ₩99,535 | -0.01% | ₩99,513.46 | ₩99,645 | ₩99,530 | 13,767 |
| 2026. 09. 07. | ₩99,540 | +0.02% | ₩99,497.28 | ₩99,540 | ₩99,540 | 18 |
| 2026. 09. 03. | ₩99,480 | +0.18% | ₩99,435.84 | ₩99,520 | ₩99,445 | 1,974 |
| 2026. 09. 02. | ₩99,305 | -0.06% | ₩99,233.83 | ₩99,365 | ₩99,290 | 14 |
| 2026. 09. 01. | ₩99,365 | -0.36% | ₩99,451.22 | ₩99,425 | ₩99,315 | 253 |
| 2026. 08. 31. | ₩99,725 | -0.05% | ₩99,904.76 | ₩99,820 | ₩99,725 | 26 |
| 2026. 08. 27. | ₩99,770 | +0.11% | ₩100,008.13 | ₩99,770 | ₩99,445 | 22 |
| 2026. 08. 26. | ₩99,660 | +0.23% | ₩99,617.93 | ₩99,750 | ₩99,660 | 40 |
| 2026. 08. 25. | ₩99,430 | +0.19% | ₩99,451.46 | ₩99,430 | ₩99,285 | 26 |
| 2026. 08. 24. | ₩99,245 | +0.06% | ₩99,285.4 | ₩99,280 | ₩99,180 | 52 |
| 2026. 08. 20. | ₩99,350 | +0.34% | ₩99,284.71 | ₩99,385 | ₩99,245 | 12 |
| 2026. 08. 19. | ₩99,015 | +0.12% | ₩99,129.56 | ₩99,015 | ₩99,015 | 2 |
| 2026. 08. 18. | ₩98,895 | -0.42% | ₩98,987.49 | ₩99,030 | ₩98,895 | 11 |
| 2026. 08. 13. | ₩99,135 | -0.06% | ₩99,278.34 | ₩99,135 | ₩99,120 | 3 |
| 2026. 08. 12. | ₩99,195 | +0.04% | ₩99,183.21 | ₩99,225 | ₩99,195 | 18 |
| 2026. 08. 11. | ₩99,160 | -0.36% | ₩99,248.52 | ₩99,340 | ₩99,160 | 60 |
| 2026. 08. 10. | ₩99,515 | -0.22% | ₩99,550.65 | ₩99,695 | ₩99,500 | 61 |
| 2026. 08. 06. | ₩99,915 | -0.02% | ₩99,801.69 | ₩99,915 | ₩99,915 | 15 |
| 2026. 08. 05. | ₩99,935 | +0.37% | ₩99,856.32 | ₩100,045 | ₩99,935 | 37 |
| 2026. 08. 04. | ₩99,565 | -0.02% | ₩99,548.59 | ₩99,835 | ₩99,530 | 19,429 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.