가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,550
기간 수익률
+230 (+1.73%)
거래량
183.4K
2026-07-29시 ₩13,345 고 ₩13,795 저 ₩13,345 종 ₩13,550MA5 ₩13,853MA20 ₩14,595
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0047A0
- ISIN
- KR70047A0007
- 유형
- ETF
- 기초지수
- Mirae Asset China Tech Top 10 지수 (Price Return)
- 기초지수 종가
- 4,339.36
- 상장좌수
- 15,900,000
- 거래량
- 183,420
- 거래대금
- ₩24.87억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩13,550 | +1.16% | ₩13,441.61 | ₩13,795 | ₩13,345 | 183,420 |
| 2026. 07. 28. | ₩13,395 | -4.59% | ₩14,160.27 | ₩14,425 | ₩13,395 | 177,640 |
| 2026. 07. 27. | ₩14,040 | +1.01% | ₩13,924.86 | ₩14,490 | ₩13,790 | 110,924 |
| 2026. 07. 23. | ₩14,080 | -0.85% | ₩14,125.91 | ₩14,430 | ₩14,000 | 143,437 |
| 2026. 07. 22. | ₩14,200 | -2.47% | ₩14,693.12 | ₩14,750 | ₩14,170 | 197,662 |
| 2026. 07. 21. | ₩14,560 | +4.37% | ₩13,965.3 | ₩14,615 | ₩13,825 | 155,056 |
| 2026. 07. 20. | ₩13,950 | -3.23% | ₩13,604.16 | ₩14,255 | ₩13,655 | 138,666 |
| 2026. 07. 15. | ₩14,710 | +0.93% | ₩14,718.56 | ₩15,000 | ₩14,610 | 186,307 |
| 2026. 07. 14. | ₩14,575 | +0.31% | ₩14,517.5 | ₩14,650 | ₩14,010 | 189,651 |
| 2026. 07. 13. | ₩14,530 | -3.13% | ₩14,747.46 | ₩15,150 | ₩14,510 | 248,314 |
| 2026. 07. 09. | ₩15,040 | +3.01% | ₩14,579.55 | ₩15,070 | ₩14,305 | 502,004 |
| 2026. 07. 08. | ₩14,600 | +3.55% | ₩14,010.96 | ₩14,735 | ₩13,955 | 485,301 |
| 2026. 07. 07. | ₩14,100 | -1.61% | ₩14,366.23 | ₩14,500 | ₩14,045 | 290,088 |
| 2026. 07. 06. | ₩14,330 | -2.38% | ₩14,582.71 | ₩15,110 | ₩14,125 | 221,354 |
| 2026. 07. 02. | ₩14,815 | -3.8% | ₩15,571.35 | ₩15,650 | ₩14,705 | 518,980 |
| 2026. 07. 01. | ₩15,400 | -1.47% | ₩15,867.64 | ₩15,910 | ₩15,360 | 174,400 |
| 2026. 06. 30. | ₩15,630 | +3.89% | ₩15,274.34 | ₩15,835 | ₩15,045 | 132,156 |
| 2026. 06. 29. | ₩15,045 | +0.97% | ₩15,132.63 | ₩15,340 | ₩14,710 | 141,357 |
| 2026. 06. 25. | ₩15,810 | +1.7% | ₩15,684.88 | ₩15,905 | ₩15,520 | 484,368 |
| 2026. 06. 24. | ₩15,545 | +2.07% | ₩15,376.81 | ₩15,640 | ₩14,705 | 225,692 |
| 2026. 06. 23. | ₩15,230 | -4.63% | ₩16,006.92 | ₩16,005 | ₩15,230 | 245,388 |
| 2026. 06. 22. | ₩15,970 | +2.5% | ₩15,742.02 | ₩16,085 | ₩15,560 | 173,456 |
| 2026. 06. 18. | ₩15,520 | +3.78% | ₩15,423.68 | ₩15,600 | ₩15,010 | 360,436 |
| 2026. 06. 17. | ₩14,955 | -2.03% | ₩15,324.43 | ₩15,300 | ₩14,955 | 358,496 |
| 2026. 06. 16. | ₩15,265 | +0.33% | ₩15,456.68 | ₩15,515 | ₩15,200 | 101,627 |
| 2026. 06. 15. | ₩15,215 | +1.98% | ₩14,882.19 | ₩15,590 | ₩14,840 | 147,815 |
| 2026. 06. 11. | ₩14,655 | -1.94% | ₩15,128.21 | ₩15,300 | ₩14,525 | 115,599 |
| 2026. 06. 10. | ₩14,945 | -3.08% | ₩15,659.55 | ₩15,595 | ₩14,665 | 165,645 |
| 2026. 06. 09. | ₩15,420 | -0.26% | ₩15,254.9 | ₩16,200 | ₩15,100 | 163,706 |
| 2026. 06. 08. | ₩15,460 | -3.41% | ₩15,900.2 | ₩15,990 | ₩15,390 | 166,595 |
| 2026. 06. 04. | ₩16,495 | +1.17% | ₩16,856.99 | ₩17,060 | ₩16,435 | 220,604 |
| 2026. 06. 01. | ₩15,480 | -2.21% | ₩15,734.84 | ₩16,095 | ₩15,475 | 235,308 |
| 2026. 05. 28. | ₩15,730 | +2.01% | ₩15,364.53 | ₩15,800 | ₩15,200 | 203,255 |
| 2026. 05. 27. | ₩15,420 | -1.03% | ₩15,540.64 | ₩15,800 | ₩15,050 | 223,607 |
| 2026. 05. 26. | ₩15,580 | +3.45% | ₩15,388.08 | ₩15,890 | ₩15,225 | 358,397 |
| 2026. 05. 22. | ₩15,060 | +2.28% | ₩14,691.58 | ₩15,085 | ₩14,710 | 166,425 |
| 2026. 05. 21. | ₩14,725 | -1.74% | ₩15,059.81 | ₩15,225 | ₩14,725 | 362,293 |
| 2026. 05. 20. | ₩14,985 | +2.5% | ₩14,923.87 | ₩15,095 | ₩14,625 | 606,335 |
| 2026. 05. 19. | ₩14,620 | +0.55% | ₩14,815.81 | ₩14,700 | ₩14,065 | 287,741 |
| 2026. 05. 18. | ₩14,540 | -1.52% | ₩14,722.32 | ₩14,850 | ₩14,420 | 308,554 |
| 2026. 05. 15. | ₩14,765 | -3.59% | ₩15,273.49 | ₩15,400 | ₩14,485 | 443,415 |
| 2026. 05. 14. | ₩15,315 | +1.49% | ₩15,323.88 | ₩15,615 | ₩15,005 | 465,867 |
| 2026. 05. 13. | ₩15,090 | +0.73% | ₩15,237.05 | ₩15,200 | ₩14,850 | 640,850 |
| 2026. 05. 12. | ₩14,980 | +2.04% | ₩14,955.12 | ₩15,070 | ₩14,715 | 569,513 |
| 2026. 05. 11. | ₩14,680 | +3.16% | ₩14,379.57 | ₩14,700 | ₩14,220 | 610,946 |
| 2026. 05. 08. | ₩14,230 | -0.32% | ₩14,551.28 | ₩14,285 | ₩14,025 | 330,607 |
| 2026. 05. 07. | ₩14,275 | +2.26% | ₩14,055.5 | ₩14,275 | ₩14,010 | 467,078 |
| 2026. 05. 06. | ₩13,960 | +0.61% | ₩13,692.27 | ₩14,260 | ₩13,615 | 810,635 |
| 2026. 05. 04. | ₩13,875 | +2.02% | ₩13,540.52 | ₩13,980 | ₩13,655 | 370,059 |
| 2026. 04. 30. | ₩13,600 | +1.15% | ₩13,615.07 | ₩13,640 | ₩13,355 | 429,653 |
| 2026. 04. 29. | ₩13,445 | +2.36% | ₩13,269.91 | ₩13,470 | ₩13,085 | 333,843 |
| 2026. 04. 28. | ₩13,135 | -2.2% | ₩13,572.54 | ₩13,500 | ₩13,135 | 348,599 |
| 2026. 04. 27. | ₩13,430 | -0.11% | ₩13,446.84 | ₩13,590 | ₩13,375 | 504,979 |
| 2026. 04. 24. | ₩13,445 | +0.94% | ₩13,464.4 | ₩13,445 | ₩13,100 | 313,255 |
| 2026. 04. 23. | ₩13,320 | -0.3% | ₩13,605.64 | ₩13,580 | ₩13,150 | 341,050 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.