가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,380
기간 수익률
+2,350 (+11.17%)
거래량
1.6M
2026-06-11시 ₩22,930 고 ₩23,455 저 ₩22,875 종 ₩23,380MA5 ₩23,647MA20 ₩23,175
6개월 · 29개 봉KRX · KRW2026-04-23 → 2026-06-11
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 284430
- ISIN
- KR7284430006
- 유형
- ETF
- 기초지수
- 코스피 200 미국채 혼합지수
- 기초지수 종가
- 5,425.87
- 상장좌수
- 94,320,000
- 거래량
- 1,642,567
- 거래대금
- ₩380.13억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩23,380 | -0.19% | ₩23,370.48 | ₩23,455 | ₩22,875 | 1,642,567 |
| 2026. 06. 10. | ₩23,425 | -1.43% | ₩23,374.24 | ₩23,710 | ₩23,170 | 1,586,416 |
| 2026. 06. 09. | ₩23,765 | +2.66% | ₩23,715.15 | ₩23,780 | ₩23,150 | 1,908,649 |
| 2026. 06. 08. | ₩23,150 | -4.14% | ₩23,111.71 | ₩23,890 | ₩23,105 | 2,471,348 |
| 2026. 06. 04. | ₩24,515 | -0.33% | ₩24,511.39 | ₩24,885 | ₩24,400 | 1,962,364 |
| 2026. 06. 01. | ₩24,505 | +1.7% | ₩24,470.81 | ₩24,670 | ₩24,095 | 2,079,847 |
| 2026. 05. 28. | ₩23,610 | -0.27% | ₩23,618.91 | ₩24,055 | ₩23,220 | 2,086,041 |
| 2026. 05. 27. | ₩23,675 | +1.07% | ₩23,655.26 | ₩24,000 | ₩23,675 | 2,222,176 |
| 2026. 05. 26. | ₩23,425 | +1.14% | ₩23,339 | ₩23,560 | ₩23,350 | 1,802,357 |
| 2026. 05. 22. | ₩23,160 | +0.26% | ₩23,163.94 | ₩23,270 | ₩22,975 | 1,407,593 |
| 2026. 05. 21. | ₩23,100 | +3.94% | ₩23,053.97 | ₩23,125 | ₩22,480 | 2,105,262 |
| 2026. 05. 20. | ₩22,225 | -0.49% | ₩22,214.81 | ₩22,410 | ₩21,950 | 2,726,106 |
| 2026. 05. 19. | ₩22,335 | -0.91% | ₩22,328.69 | ₩22,540 | ₩22,130 | 1,782,919 |
| 2026. 05. 18. | ₩22,540 | -0.2% | ₩22,554.25 | ₩22,725 | ₩22,035 | 2,909,490 |
| 2026. 05. 15. | ₩22,585 | -2.27% | ₩22,606.79 | ₩23,270 | ₩22,445 | 2,345,049 |
| 2026. 05. 14. | ₩23,110 | +0.5% | ₩23,118.94 | ₩23,500 | ₩22,950 | 2,883,447 |
| 2026. 05. 13. | ₩23,025 | +1.14% | ₩22,948.72 | ₩23,165 | ₩22,430 | 2,284,555 |
| 2026. 05. 12. | ₩22,765 | -0.31% | ₩22,731.42 | ₩23,200 | ₩22,110 | 3,202,535 |
| 2026. 05. 11. | ₩22,835 | +2.08% | ₩22,829.59 | ₩22,965 | ₩22,580 | 2,608,557 |
| 2026. 05. 08. | ₩22,370 | +0.47% | ₩22,337.45 | ₩22,370 | ₩22,000 | 2,101,459 |
| 2026. 05. 07. | ₩22,265 | +1.09% | ₩22,210.3 | ₩22,285 | ₩21,890 | 2,441,804 |
| 2026. 05. 06. | ₩22,025 | +2.59% | ₩21,994.08 | ₩22,090 | ₩21,650 | 2,166,835 |
| 2026. 05. 04. | ₩21,470 | +1.39% | ₩21,432.76 | ₩21,500 | ₩21,210 | 1,488,592 |
| 2026. 04. 30. | ₩21,175 | -0.4% | ₩21,090.31 | ₩21,350 | ₩21,155 | 1,175,578 |
| 2026. 04. 29. | ₩21,260 | +0.43% | ₩21,223.43 | ₩21,280 | ₩21,080 | 1,095,571 |
| 2026. 04. 28. | ₩21,170 | +0.17% | ₩21,123.81 | ₩21,280 | ₩21,115 | 1,403,542 |
| 2026. 04. 27. | ₩21,135 | +0.59% | ₩21,102.26 | ₩21,190 | ₩21,005 | 1,341,993 |
| 2026. 04. 24. | ₩21,010 | -0.1% | ₩20,988.06 | ₩21,065 | ₩20,900 | 1,000,288 |
| 2026. 04. 23. | ₩21,030 | +0.57% | ₩21,009.45 | ₩21,140 | ₩20,815 | 1,434,973 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.