Price chart
Daily historical · account defaults applied
Latest close
₩16,045
Period return
-125 (-0.77%)
Volume
1.8M
2026-07-29O ₩16,490 H ₩16,550 L ₩15,560 C ₩16,045MA5 ₩16,715MA20 ₩17,452
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 448330
- ISIN
- KR7448330001
- Type
- ETF
- Underlying index
- Wise 삼성전자채권혼합 지수
- Underlying index close
- 2,446.16
- Listed units
- 73,800,000
- Volume
- 1,798,524
- Trading value
- ₩28.82B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩16,045 | -1.08% | ₩16,106.44 | ₩16,550 | ₩15,560 | 1,798,524 |
| 2026. 07. 28. | ₩16,220 | -4.42% | ₩16,343.04 | ₩16,780 | ₩16,220 | 784,375 |
| 2026. 07. 27. | ₩16,970 | +0.86% | ₩17,017.52 | ₩17,000 | ₩16,800 | 585,502 |
| 2026. 07. 23. | ₩17,270 | +1.17% | ₩17,303.22 | ₩17,305 | ₩17,125 | 542,745 |
| 2026. 07. 22. | ₩17,070 | -0.06% | ₩17,113.73 | ₩17,400 | ₩17,060 | 708,982 |
| 2026. 07. 21. | ₩17,080 | +2.37% | ₩17,103.21 | ₩17,080 | ₩16,650 | 782,197 |
| 2026. 07. 20. | ₩16,685 | -1.45% | ₩16,772.68 | ₩16,950 | ₩16,585 | 888,999 |
| 2026. 07. 15. | ₩17,365 | +1.91% | ₩17,457.39 | ₩17,475 | ₩17,220 | 695,698 |
| 2026. 07. 14. | ₩17,040 | +0.56% | ₩17,128.29 | ₩17,170 | ₩16,635 | 1,369,620 |
| 2026. 07. 13. | ₩16,980 | -3.03% | ₩16,985.99 | ₩17,675 | ₩16,900 | 1,011,890 |
| 2026. 07. 09. | ₩17,410 | -0.43% | ₩17,464.1 | ₩17,725 | ₩17,205 | 1,117,363 |
| 2026. 07. 08. | ₩17,485 | -1.44% | ₩17,450.21 | ₩17,840 | ₩17,330 | 1,275,546 |
| 2026. 07. 07. | ₩17,740 | -2.07% | ₩17,788.53 | ₩18,035 | ₩17,630 | 989,611 |
| 2026. 07. 06. | ₩18,115 | +0.19% | ₩18,169.5 | ₩18,290 | ₩17,915 | 916,658 |
| 2026. 07. 02. | ₩17,540 | -3.09% | ₩17,580.36 | ₩17,890 | ₩17,510 | 1,138,031 |
| 2026. 07. 01. | ₩18,100 | -1.87% | ₩18,061.93 | ₩18,495 | ₩18,025 | 1,072,108 |
| 2026. 06. 30. | ₩18,445 | +0.85% | ₩18,422.13 | ₩18,560 | ₩18,185 | 1,074,937 |
| 2026. 06. 29. | ₩18,290 | -0.79% | ₩18,225.6 | ₩18,435 | ₩18,105 | 1,107,590 |
| 2026. 06. 25. | ₩18,795 | +2.2% | ₩18,784.3 | ₩18,800 | ₩18,635 | 1,533,447 |
| 2026. 06. 24. | ₩18,390 | +2.59% | ₩18,479.62 | ₩18,405 | ₩17,925 | 1,943,126 |
| 2026. 06. 23. | ₩17,925 | -3.53% | ₩17,953.54 | ₩18,585 | ₩17,800 | 2,017,109 |
| 2026. 06. 22. | ₩18,580 | -0.48% | ₩18,624.45 | ₩18,765 | ₩18,370 | 1,862,661 |
| 2026. 06. 18. | ₩18,685 | +0.75% | ₩18,782.01 | ₩18,725 | ₩18,480 | 1,781,948 |
| 2026. 06. 17. | ₩18,545 | +0.76% | ₩18,541.31 | ₩18,545 | ₩18,215 | 1,140,797 |
| 2026. 06. 16. | ₩18,405 | -0.08% | ₩18,474.83 | ₩18,530 | ₩18,275 | 1,314,677 |
| 2026. 06. 15. | ₩18,420 | +1.52% | ₩18,368.8 | ₩18,495 | ₩18,320 | 1,090,438 |
| 2026. 06. 11. | ₩17,780 | -0.11% | ₩17,653.63 | ₩17,840 | ₩17,510 | 985,211 |
| 2026. 06. 10. | ₩17,800 | -1.39% | ₩17,761.56 | ₩18,050 | ₩17,605 | 1,261,759 |
| 2026. 06. 09. | ₩18,050 | +2.56% | ₩18,074.42 | ₩18,100 | ₩17,700 | 1,144,982 |
| 2026. 06. 08. | ₩17,600 | -3.22% | ₩17,573.09 | ₩17,940 | ₩17,370 | 2,410,899 |
| 2026. 06. 04. | ₩18,500 | -1.02% | ₩18,501.31 | ₩18,745 | ₩18,410 | 2,170,688 |
| 2026. 06. 01. | ₩18,480 | +2.95% | ₩18,488.22 | ₩18,500 | ₩17,985 | 2,596,117 |
| 2026. 05. 28. | ₩17,525 | -1.71% | ₩17,629.85 | ₩17,815 | ₩17,350 | 2,887,465 |
| 2026. 05. 27. | ₩17,830 | +0.76% | ₩17,782.04 | ₩18,100 | ₩17,750 | 2,347,298 |
| 2026. 05. 26. | ₩17,695 | +0.8% | ₩17,652.49 | ₩17,715 | ₩17,620 | 1,929,372 |
| 2026. 05. 22. | ₩17,555 | -0.34% | ₩17,511.72 | ₩17,640 | ₩17,500 | 1,352,980 |
| 2026. 05. 21. | ₩17,615 | +2.35% | ₩17,621.02 | ₩17,620 | ₩17,400 | 1,999,022 |
| 2026. 05. 20. | ₩17,210 | -0.09% | ₩17,182.04 | ₩17,320 | ₩16,930 | 2,443,149 |
| 2026. 05. 19. | ₩17,225 | -0.32% | ₩17,171.49 | ₩17,320 | ₩16,995 | 1,936,706 |
| 2026. 05. 18. | ₩17,280 | +1.08% | ₩17,267.79 | ₩17,395 | ₩16,855 | 2,778,530 |
| 2026. 05. 15. | ₩17,095 | -2.76% | ₩17,075.79 | ₩17,555 | ₩16,965 | 2,576,396 |
| 2026. 05. 14. | ₩17,580 | +1.5% | ₩17,562.27 | ₩17,605 | ₩17,215 | 2,742,665 |
| 2026. 05. 13. | ₩17,350 | +0.67% | ₩17,346.26 | ₩17,365 | ₩16,885 | 2,372,901 |
| 2026. 05. 12. | ₩17,235 | -0.66% | ₩17,267.53 | ₩17,450 | ₩17,000 | 3,056,056 |
| 2026. 05. 11. | ₩17,350 | +1.4% | ₩17,419.63 | ₩17,430 | ₩17,250 | 2,743,306 |
| 2026. 05. 08. | ₩17,110 | +0% | ₩17,108.37 | ₩17,120 | ₩16,820 | 1,787,774 |
| 2026. 05. 07. | ₩17,110 | +0.56% | ₩17,171.89 | ₩17,140 | ₩16,855 | 2,660,803 |
| 2026. 05. 06. | ₩17,015 | +4.51% | ₩17,038.96 | ₩17,015 | ₩16,310 | 5,220,053 |
| 2026. 05. 04. | ₩16,280 | +1.46% | ₩16,322.55 | ₩16,280 | ₩16,080 | 2,640,051 |
| 2026. 04. 30. | ₩16,045 | -0.59% | ₩16,063.67 | ₩16,220 | ₩16,000 | 1,795,845 |
| 2026. 04. 29. | ₩16,140 | +0.75% | ₩16,203.22 | ₩16,160 | ₩15,895 | 2,015,294 |
| 2026. 04. 28. | ₩16,020 | -0.37% | ₩16,112.33 | ₩16,140 | ₩16,020 | 2,134,007 |
| 2026. 04. 27. | ₩16,080 | +0.19% | ₩16,178.24 | ₩16,130 | ₩16,025 | 2,702,448 |
| 2026. 04. 24. | ₩16,050 | -0.74% | ₩16,067.04 | ₩16,170 | ₩15,985 | 1,480,341 |
| 2026. 04. 23. | ₩16,170 | +0.75% | ₩16,189.18 | ₩16,255 | ₩15,940 | 3,023,482 |
Data: FSC securities product prices (KRX). Close-based, not real-time.