Price chart
Daily historical · account defaults applied
Latest close
₩12,620
Period return
+635 (+5.30%)
Volume
15.2M
2026-07-29O ₩13,240 H ₩13,400 L ₩11,940 C ₩12,620MA5 ₩13,664MA20 ₩14,876
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0177N0
- ISIN
- KR70177N0004
- Type
- ETF
- Underlying index
- Wise 삼성전자 SK하이닉스 채권혼합 지수
- Underlying index close
- 3,128.93
- Listed units
- 105,100,000
- Volume
- 15,220,782
- Trading value
- ₩192.48B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩12,620 | -3.37% | ₩12,576.13 | ₩13,400 | ₩11,940 | 15,220,782 |
| 2026. 07. 28. | ₩13,060 | -7.21% | ₩13,049.53 | ₩13,555 | ₩13,030 | 6,216,309 |
| 2026. 07. 27. | ₩14,075 | +1.7% | ₩14,025.55 | ₩14,100 | ₩13,695 | 3,830,155 |
| 2026. 07. 23. | ₩14,455 | +2.45% | ₩14,419.59 | ₩14,500 | ₩14,175 | 4,585,756 |
| 2026. 07. 22. | ₩14,110 | -0.11% | ₩14,117.41 | ₩14,655 | ₩14,100 | 5,267,662 |
| 2026. 07. 21. | ₩14,125 | +2.43% | ₩14,119.77 | ₩14,260 | ₩13,685 | 5,398,402 |
| 2026. 07. 20. | ₩13,790 | -2.09% | ₩13,756.3 | ₩14,170 | ₩13,635 | 6,967,610 |
| 2026. 07. 15. | ₩14,895 | +3.94% | ₩14,814.41 | ₩15,040 | ₩14,715 | 6,513,641 |
| 2026. 07. 14. | ₩14,330 | +2.39% | ₩14,273.94 | ₩14,385 | ₩13,575 | 11,384,283 |
| 2026. 07. 13. | ₩14,015 | -7.31% | ₩14,038.57 | ₩15,075 | ₩14,015 | 7,565,003 |
| 2026. 07. 09. | ₩15,010 | +1.45% | ₩14,971.17 | ₩15,270 | ₩14,640 | 6,583,001 |
| 2026. 07. 08. | ₩14,795 | -2.47% | ₩14,764.71 | ₩15,485 | ₩14,735 | 8,916,668 |
| 2026. 07. 07. | ₩15,170 | -3.59% | ₩15,229.19 | ₩15,640 | ₩14,915 | 8,843,485 |
| 2026. 07. 06. | ₩15,735 | -0.41% | ₩15,742.36 | ₩16,065 | ₩15,455 | 8,158,506 |
| 2026. 07. 02. | ₩15,130 | -5.64% | ₩15,047 | ₩15,685 | ₩15,010 | 9,531,282 |
| 2026. 07. 01. | ₩16,035 | -2.43% | ₩15,985.99 | ₩16,555 | ₩15,865 | 7,005,159 |
| 2026. 06. 30. | ₩16,435 | +1.36% | ₩16,394.64 | ₩16,645 | ₩16,050 | 7,039,985 |
| 2026. 06. 29. | ₩16,215 | -1.64% | ₩16,211.89 | ₩16,420 | ₩16,000 | 7,737,640 |
| 2026. 06. 25. | ₩17,160 | +4.89% | ₩17,056.16 | ₩17,200 | ₩16,715 | 8,659,370 |
| 2026. 06. 24. | ₩16,360 | +2.63% | ₩16,304.12 | ₩16,480 | ₩15,780 | 13,863,403 |
| 2026. 06. 23. | ₩15,940 | -6.1% | ₩15,875.88 | ₩16,952 | ₩15,860 | 11,295,444 |
| 2026. 06. 22. | ₩16,975 | +1.37% | ₩16,927.26 | ₩17,075 | ₩16,515 | 7,108,715 |
| 2026. 06. 18. | ₩16,715 | +2.99% | ₩16,687.72 | ₩16,730 | ₩16,260 | 7,993,995 |
| 2026. 06. 17. | ₩16,230 | +1.79% | ₩16,247.6 | ₩16,240 | ₩15,750 | 4,692,927 |
| 2026. 06. 16. | ₩15,945 | +1.24% | ₩15,963.71 | ₩16,010 | ₩15,660 | 5,471,289 |
| 2026. 06. 15. | ₩15,750 | +2.61% | ₩15,724.67 | ₩15,850 | ₩15,665 | 5,165,958 |
| 2026. 06. 11. | ₩14,950 | +0.61% | ₩14,890.78 | ₩15,125 | ₩14,522 | 5,902,616 |
| 2026. 06. 10. | ₩14,860 | -3.54% | ₩14,864.77 | ₩15,240 | ₩14,685 | 5,561,947 |
| 2026. 06. 09. | ₩15,405 | +6.5% | ₩15,380.87 | ₩15,415 | ₩14,675 | 6,968,773 |
| 2026. 06. 08. | ₩14,465 | -4.77% | ₩14,460.37 | ₩14,985 | ₩13,970 | 7,919,906 |
| 2026. 06. 04. | ₩15,810 | -1.65% | ₩15,802.77 | ₩16,015 | ₩15,710 | 6,110,078 |
| 2026. 06. 01. | ₩15,950 | +3.2% | ₩15,905.05 | ₩15,995 | ₩15,445 | 8,021,600 |
| 2026. 05. 28. | ₩15,190 | +0.07% | ₩15,165.76 | ₩15,295 | ₩14,765 | 9,036,477 |
| 2026. 05. 27. | ₩15,180 | +2.6% | ₩15,192.37 | ₩15,570 | ₩15,005 | 10,480,694 |
| 2026. 05. 26. | ₩14,795 | +2.42% | ₩14,756.8 | ₩14,850 | ₩14,660 | 5,815,794 |
| 2026. 05. 22. | ₩14,445 | -0.58% | ₩14,453.08 | ₩14,555 | ₩14,380 | 5,186,920 |
| 2026. 05. 21. | ₩14,530 | +4.72% | ₩14,525.36 | ₩14,555 | ₩14,110 | 7,020,582 |
| 2026. 05. 20. | ₩13,875 | +0% | ₩13,848.77 | ₩13,985 | ₩13,660 | 11,078,295 |
| 2026. 05. 19. | ₩13,875 | -1.8% | ₩13,844.28 | ₩14,015 | ₩13,715 | 7,374,018 |
| 2026. 05. 18. | ₩14,130 | +0.93% | ₩14,092.14 | ₩14,300 | ₩13,625 | 12,417,991 |
| 2026. 05. 15. | ₩14,000 | -3.55% | ₩13,922.35 | ₩14,595 | ₩13,800 | 10,603,548 |
| 2026. 05. 14. | ₩14,515 | +0.73% | ₩14,536.5 | ₩14,630 | ₩14,365 | 7,866,777 |
| 2026. 05. 13. | ₩14,425 | +1.76% | ₩14,396.46 | ₩14,445 | ₩13,765 | 9,037,061 |
| 2026. 05. 12. | ₩14,175 | -0.53% | ₩14,065.98 | ₩14,500 | ₩13,860 | 10,929,043 |
| 2026. 05. 11. | ₩14,250 | +4.28% | ₩14,256.77 | ₩14,430 | ₩14,000 | 12,628,081 |
| 2026. 05. 08. | ₩13,665 | +0.33% | ₩13,647.67 | ₩13,675 | ₩13,360 | 7,524,170 |
| 2026. 05. 07. | ₩13,620 | +1.41% | ₩13,624.43 | ₩13,660 | ₩13,280 | 11,888,053 |
| 2026. 05. 06. | ₩13,430 | +6.46% | ₩13,425.07 | ₩13,470 | ₩13,070 | 9,630,596 |
| 2026. 05. 04. | ₩12,615 | +4.13% | ₩12,621.45 | ₩12,615 | ₩12,260 | 9,054,294 |
| 2026. 04. 30. | ₩12,115 | -0.37% | ₩12,077.31 | ₩12,280 | ₩12,085 | 8,693,319 |
| 2026. 04. 29. | ₩12,160 | +0.12% | ₩12,178.72 | ₩12,210 | ₩12,050 | 7,108,029 |
| 2026. 04. 28. | ₩12,145 | +0% | ₩12,138.05 | ₩12,250 | ₩12,120 | 8,746,720 |
| 2026. 04. 27. | ₩12,145 | +1.89% | ₩12,159.46 | ₩12,225 | ₩11,960 | 9,818,021 |
| 2026. 04. 24. | ₩11,920 | -0.54% | ₩11,917.81 | ₩12,030 | ₩11,795 | 8,297,875 |
| 2026. 04. 23. | ₩11,985 | +0.63% | ₩12,000.58 | ₩12,135 | ₩11,760 | 12,576,822 |
Data: FSC securities product prices (KRX). Close-based, not real-time.