Price chart
Daily historical · account defaults applied
Latest close
₩82,560
Period return
-2,075 (-2.45%)
Volume
11.9K
2026-07-29O ₩82,285 H ₩82,630 L ₩82,200 C ₩82,560MA5 ₩82,056MA20 ₩82,480
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 365780
- ISIN
- KR7365780006
- Type
- ETF
- Underlying index
- KIS 10년 국고채 지수 (총수익)
- Underlying index close
- 15,648.34
- Listed units
- 6,435,000
- Volume
- 11,865
- Trading value
- ₩977.59M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩82,560 | +0.33% | ₩82,550.34 | ₩82,630 | ₩82,200 | 11,865 |
| 2026. 07. 28. | ₩82,285 | +0.26% | ₩82,310.2 | ₩84,770 | ₩81,980 | 9,328 |
| 2026. 07. 27. | ₩82,070 | +0.9% | ₩82,043.36 | ₩82,070 | ₩81,725 | 13,476 |
| 2026. 07. 23. | ₩81,745 | +0.15% | ₩81,612.46 | ₩81,900 | ₩81,620 | 136,202 |
| 2026. 07. 22. | ₩81,620 | -0.55% | ₩81,646.17 | ₩81,905 | ₩81,620 | 7,623 |
| 2026. 07. 21. | ₩82,070 | +0.03% | ₩82,028.19 | ₩82,095 | ₩81,760 | 6,257 |
| 2026. 07. 20. | ₩82,045 | -0.33% | ₩81,954.45 | ₩82,155 | ₩81,875 | 6,272 |
| 2026. 07. 15. | ₩82,120 | +0.16% | ₩82,026.61 | ₩82,240 | ₩81,975 | 6,857 |
| 2026. 07. 14. | ₩81,985 | -0.63% | ₩81,952.96 | ₩82,200 | ₩81,985 | 8,464 |
| 2026. 07. 13. | ₩82,505 | -0.21% | ₩82,430.81 | ₩82,545 | ₩82,300 | 14,847 |
| 2026. 07. 09. | ₩82,575 | +0.05% | ₩82,434.35 | ₩82,575 | ₩82,175 | 8,778 |
| 2026. 07. 08. | ₩82,530 | -0.23% | ₩82,490.74 | ₩82,545 | ₩82,240 | 9,426 |
| 2026. 07. 07. | ₩82,720 | -0.05% | ₩82,695.14 | ₩83,030 | ₩82,620 | 7,366 |
| 2026. 07. 06. | ₩82,765 | -0.05% | ₩82,753.83 | ₩82,990 | ₩82,600 | 6,330 |
| 2026. 07. 02. | ₩82,845 | +0.19% | ₩82,814.13 | ₩82,985 | ₩82,735 | 8,614 |
| 2026. 07. 01. | ₩82,690 | -0.84% | ₩82,653.08 | ₩83,080 | ₩82,595 | 7,810 |
| 2026. 06. 30. | ₩83,390 | +0.39% | ₩83,498.06 | ₩83,595 | ₩83,090 | 13,717 |
| 2026. 06. 29. | ₩83,065 | -0.24% | ₩83,094.56 | ₩83,225 | ₩82,910 | 9,227 |
| 2026. 06. 25. | ₩83,140 | +0.33% | ₩82,958.8 | ₩83,310 | ₩83,115 | 11,046 |
| 2026. 06. 24. | ₩82,870 | +0.01% | ₩82,832.18 | ₩82,880 | ₩82,605 | 7,662 |
| 2026. 06. 23. | ₩82,865 | +0.3% | ₩82,909.78 | ₩82,865 | ₩82,460 | 10,514 |
| 2026. 06. 22. | ₩82,620 | -0.16% | ₩82,687.91 | ₩82,755 | ₩82,425 | 7,855 |
| 2026. 06. 18. | ₩83,070 | -0.29% | ₩83,050.08 | ₩83,280 | ₩83,045 | 12,493 |
| 2026. 06. 17. | ₩83,310 | +0.25% | ₩83,370.98 | ₩83,410 | ₩83,125 | 41,671 |
| 2026. 06. 16. | ₩83,100 | -0.03% | ₩83,073.02 | ₩83,100 | ₩82,715 | 8,597 |
| 2026. 06. 15. | ₩83,125 | +0.58% | ₩82,980.58 | ₩83,315 | ₩83,110 | 10,341 |
| 2026. 06. 11. | ₩81,965 | -0.17% | ₩81,856.93 | ₩82,285 | ₩81,935 | 8,761 |
| 2026. 06. 10. | ₩82,105 | +0.08% | ₩82,174.78 | ₩82,105 | ₩81,765 | 8,001 |
| 2026. 06. 09. | ₩82,040 | +0.6% | ₩82,078.33 | ₩82,160 | ₩81,555 | 13,180 |
| 2026. 06. 08. | ₩81,550 | -0.82% | ₩81,612.39 | ₩81,950 | ₩81,530 | 22,451 |
| 2026. 06. 04. | ₩82,280 | -0.86% | ₩82,270.64 | ₩82,545 | ₩82,180 | 13,684 |
| 2026. 06. 01. | ₩82,660 | -0.69% | ₩82,533.83 | ₩83,130 | ₩82,575 | 20,597 |
| 2026. 05. 28. | ₩82,745 | -0.33% | ₩82,695.12 | ₩83,200 | ₩82,270 | 16,292 |
| 2026. 05. 27. | ₩83,015 | -0.23% | ₩82,922.81 | ₩83,270 | ₩83,010 | 19,234 |
| 2026. 05. 26. | ₩83,210 | +0.6% | ₩83,127.48 | ₩83,360 | ₩83,130 | 15,417 |
| 2026. 05. 22. | ₩82,710 | +0.2% | ₩82,770.79 | ₩82,740 | ₩82,540 | 9,271 |
| 2026. 05. 21. | ₩82,545 | +0.33% | ₩82,376.16 | ₩82,765 | ₩82,420 | 6,060 |
| 2026. 05. 20. | ₩82,275 | +0.16% | ₩82,281.54 | ₩82,385 | ₩81,750 | 12,219 |
| 2026. 05. 19. | ₩82,140 | +0.11% | ₩82,201.96 | ₩82,185 | ₩81,885 | 28,909 |
| 2026. 05. 18. | ₩82,050 | -0.15% | ₩81,957.1 | ₩82,175 | ₩81,580 | 18,447 |
| 2026. 05. 15. | ₩82,175 | -0.96% | ₩82,108.52 | ₩82,785 | ₩81,910 | 22,686 |
| 2026. 05. 14. | ₩82,970 | -0.25% | ₩82,912.65 | ₩83,345 | ₩82,820 | 14,083 |
| 2026. 05. 13. | ₩83,175 | +0.07% | ₩83,109.7 | ₩83,195 | ₩82,815 | 20,639 |
| 2026. 05. 12. | ₩83,120 | -0.72% | ₩83,042.74 | ₩83,605 | ₩83,120 | 25,558 |
| 2026. 05. 11. | ₩83,725 | -0.37% | ₩83,765.53 | ₩83,995 | ₩83,650 | 17,291 |
| 2026. 05. 08. | ₩84,040 | -0.13% | ₩84,037.92 | ₩84,085 | ₩83,900 | 17,181 |
| 2026. 05. 07. | ₩84,150 | +0.45% | ₩84,183.2 | ₩84,255 | ₩83,960 | 31,894 |
| 2026. 05. 06. | ₩83,770 | -0.13% | ₩83,783.24 | ₩83,875 | ₩83,405 | 33,203 |
| 2026. 05. 04. | ₩83,875 | +0.18% | ₩83,783.26 | ₩84,260 | ₩83,780 | 16,825 |
| 2026. 04. 30. | ₩83,725 | -0.75% | ₩83,880.18 | ₩84,145 | ₩83,680 | 14,012 |
| 2026. 04. 29. | ₩84,360 | +0.17% | ₩84,332.53 | ₩84,385 | ₩83,910 | 9,896 |
| 2026. 04. 28. | ₩84,220 | -0.36% | ₩84,179.53 | ₩84,495 | ₩84,040 | 14,567 |
| 2026. 04. 27. | ₩84,525 | +0.06% | ₩84,467.37 | ₩84,750 | ₩84,450 | 14,859 |
| 2026. 04. 24. | ₩84,475 | -0.19% | ₩84,499.3 | ₩84,725 | ₩84,440 | 12,310 |
| 2026. 04. 23. | ₩84,635 | -0.73% | ₩84,653.55 | ₩84,960 | ₩84,440 | 26,379 |
Data: FSC securities product prices (KRX). Close-based, not real-time.