Price chart
Daily historical · account defaults applied
Latest close
₩10,075
Period return
+80 (+0.80%)
Volume
1.3K
2026-08-13O ₩10,070 H ₩10,075 L ₩10,070 C ₩10,075MA5 ₩10,059MA20 ₩10,019MA60 ₩9,994
6M · 64 barsKRX · KRW2026-04-23 → 2026-08-13
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0162M0
- ISIN
- KR70162M0002
- Type
- ETF
- Underlying index
- KAP 금융채 1-2년 총수익 지수
- Underlying index close
- 119.18
- Listed units
- 45,410,000
- Volume
- 1,296
- Trading value
- ₩13.06M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 08. 13. | ₩10,075 | +0.1% | ₩10,057.96 | ₩10,075 | ₩10,070 | 1,296 |
| 2026. 08. 12. | ₩10,065 | +0.25% | ₩10,057.79 | ₩10,065 | ₩10,065 | 224 |
| 2026. 08. 11. | ₩10,040 | -0.15% | ₩10,053.85 | ₩10,055 | ₩10,040 | 980 |
| 2026. 08. 10. | ₩10,055 | -0.1% | ₩10,057.55 | ₩10,065 | ₩10,050 | 6,501 |
| 2026. 08. 06. | ₩10,060 | +0.1% | ₩10,053.22 | ₩10,065 | ₩10,045 | 180 |
| 2026. 08. 05. | ₩10,050 | +0.05% | ₩10,056.97 | ₩10,060 | ₩10,045 | 3,840 |
| 2026. 08. 04. | ₩10,045 | +0.05% | ₩10,041.94 | ₩10,045 | ₩10,020 | 5,713 |
| 2026. 08. 03. | ₩10,040 | +0.1% | ₩10,040.91 | ₩10,050 | ₩10,015 | 8,362 |
| 2026. 07. 30. | ₩10,015 | +0.05% | ₩10,022.88 | ₩10,025 | ₩10,015 | 115 |
| 2026. 07. 29. | ₩10,010 | +0.1% | ₩10,023.37 | ₩10,030 | ₩10,005 | 558 |
| 2026. 07. 28. | ₩10,000 | +0.05% | ₩10,018.77 | ₩10,025 | ₩10,000 | 5,037 |
| 2026. 07. 27. | ₩9,995 | +0.05% | ₩10,012.33 | ₩10,020 | ₩9,995 | 7,364 |
| 2026. 07. 23. | ₩10,005 | +0% | ₩9,999.32 | ₩10,010 | ₩10,005 | 2,445 |
| 2026. 07. 22. | ₩10,005 | +0% | ₩9,998.56 | ₩10,010 | ₩10,000 | 203 |
| 2026. 07. 21. | ₩10,005 | +0.25% | ₩10,003.28 | ₩10,005 | ₩9,985 | 11,210 |
| 2026. 07. 20. | ₩9,980 | -0.15% | ₩9,994.9 | ₩10,000 | ₩9,980 | 216 |
| 2026. 07. 15. | ₩9,995 | +0.15% | ₩9,983.8 | ₩9,995 | ₩9,980 | 545 |
| 2026. 07. 14. | ₩9,980 | +0.05% | ₩9,976.19 | ₩9,980 | ₩9,960 | 215 |
| 2026. 07. 13. | ₩9,975 | -0.15% | ₩9,984.06 | ₩9,995 | ₩9,975 | 5,733 |
| 2026. 07. 09. | ₩9,980 | -0.05% | ₩9,981.59 | ₩9,980 | ₩9,980 | 169 |
| 2026. 07. 08. | ₩9,985 | +0.05% | ₩9,979.97 | ₩9,985 | ₩9,980 | 122 |
| 2026. 07. 07. | ₩9,980 | +0.2% | ₩9,978.04 | ₩9,980 | ₩9,965 | 448 |
| 2026. 07. 06. | ₩9,960 | -0.2% | ₩9,976.22 | ₩9,975 | ₩9,960 | 11 |
| 2026. 07. 02. | ₩9,965 | -0.05% | ₩9,969.92 | ₩9,970 | ₩9,960 | 1,186 |
| 2026. 07. 01. | ₩9,970 | -0.1% | ₩9,964.6 | ₩9,970 | ₩9,970 | 3,526 |
| 2026. 06. 30. | ₩9,980 | +0.05% | ₩9,975.75 | ₩9,980 | ₩9,960 | 1,653 |
| 2026. 06. 29. | ₩9,975 | -0.1% | ₩9,973.94 | ₩9,980 | ₩9,965 | 525 |
| 2026. 06. 25. | ₩9,975 | -0.05% | ₩9,972.66 | ₩9,990 | ₩9,975 | 2,332 |
| 2026. 06. 24. | ₩9,980 | +0.15% | ₩9,972.49 | ₩9,980 | ₩9,960 | 123 |
| 2026. 06. 23. | ₩9,965 | +0% | ₩9,975.56 | ₩9,965 | ₩9,950 | 2,564 |
| 2026. 06. 22. | ₩9,965 | -0.1% | ₩9,972.8 | ₩9,975 | ₩9,950 | 79 |
| 2026. 06. 18. | ₩9,970 | -0.05% | ₩9,981.91 | ₩9,985 | ₩9,970 | 752 |
| 2026. 06. 17. | ₩9,975 | -0.1% | ₩9,987.08 | ₩9,995 | ₩9,975 | 3,416 |
| 2026. 06. 16. | ₩9,985 | -0.05% | ₩9,985.31 | ₩9,985 | ₩9,985 | 3,106 |
| 2026. 06. 15. | ₩9,990 | +0.1% | ₩9,982.38 | ₩9,990 | ₩9,960 | 7,856 |
| 2026. 06. 11. | ₩9,970 | +0% | ₩9,960.25 | ₩9,975 | ₩9,970 | 10,303 |
| 2026. 06. 10. | ₩9,970 | +0.05% | ₩9,963.04 | ₩9,970 | ₩9,965 | 10,035 |
| 2026. 06. 09. | ₩9,965 | +0.1% | ₩9,961.8 | ₩9,965 | ₩9,950 | 752 |
| 2026. 06. 08. | ₩9,955 | -0.2% | ₩9,954.9 | ₩9,965 | ₩9,950 | 885 |
| 2026. 06. 04. | ₩9,975 | -0.15% | ₩9,964.5 | ₩9,980 | ₩9,950 | 475 |
| 2026. 06. 01. | ₩9,985 | -0.15% | ₩9,978.02 | ₩9,995 | ₩9,960 | 1,192 |
| 2026. 05. 28. | ₩9,980 | -0.2% | ₩9,982.16 | ₩10,000 | ₩9,980 | 10,754 |
| 2026. 05. 27. | ₩10,000 | +0.05% | ₩9,991.43 | ₩10,005 | ₩9,990 | 13,145 |
| 2026. 05. 26. | ₩9,995 | -0.05% | ₩9,997.17 | ₩10,010 | ₩9,995 | 13,389 |
| 2026. 05. 22. | ₩10,000 | +0.2% | ₩9,989.46 | ₩10,000 | ₩9,970 | 2,467 |
| 2026. 05. 21. | ₩9,980 | +0% | ₩9,982.7 | ₩9,980 | ₩9,970 | 3,018 |
| 2026. 05. 20. | ₩9,980 | +0% | ₩9,982.58 | ₩9,985 | ₩9,960 | 4,631 |
| 2026. 05. 19. | ₩9,980 | -0.05% | ₩9,984.42 | ₩9,985 | ₩9,980 | 632 |
| 2026. 05. 18. | ₩9,985 | +0.05% | ₩9,985.4 | ₩9,985 | ₩9,980 | 511 |
| 2026. 05. 15. | ₩9,980 | -0.25% | ₩9,982.17 | ₩10,000 | ₩9,980 | 2,343 |
| 2026. 05. 14. | ₩10,005 | +0.05% | ₩9,996.04 | ₩10,005 | ₩10,000 | 7,414 |
| 2026. 05. 13. | ₩10,000 | +0% | ₩9,997.35 | ₩10,000 | ₩9,995 | 3,242 |
| 2026. 05. 12. | ₩10,000 | +0% | ₩9,989.53 | ₩10,000 | ₩9,990 | 333 |
| 2026. 05. 11. | ₩10,000 | +0% | ₩9,998.01 | ₩10,005 | ₩9,990 | 2,213 |
| 2026. 05. 08. | ₩10,000 | +0% | ₩9,999.51 | ₩10,005 | ₩9,975 | 276 |
| 2026. 05. 07. | ₩10,000 | +0.1% | ₩9,997.63 | ₩10,000 | ₩9,990 | 1,937 |
| 2026. 05. 06. | ₩9,990 | +0% | ₩9,987.26 | ₩9,990 | ₩9,985 | 4,028 |
| 2026. 05. 04. | ₩9,990 | +0.25% | ₩9,982.96 | ₩10,000 | ₩9,985 | 4,385 |
| 2026. 04. 30. | ₩9,965 | -0.25% | ₩9,981.1 | ₩9,990 | ₩9,965 | 10,997 |
| 2026. 04. 29. | ₩9,990 | +0.2% | ₩9,986.47 | ₩9,995 | ₩9,970 | 99 |
Data: FSC securities product prices (KRX). Close-based, not real-time.