가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,390
기간 수익률
-150 (-1.99%)
거래량
93.2K
2026-07-29시 ₩7,375 고 ₩7,395 저 ₩7,375 종 ₩7,390MA5 ₩7,358MA20 ₩7,444
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 304660
- ISIN
- KR7304660004
- 유형
- ETF
- 기초지수
- S&P Ultra T-Bond Futures Index(ER)
- 기초지수 종가
- 105.52
- 상장좌수
- 19,000,000
- 거래량
- 93,200
- 거래대금
- ₩6.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩7,390 | +0.27% | ₩7,400.59 | ₩7,395 | ₩7,375 | 93,200 |
| 2026. 07. 28. | ₩7,370 | +0.07% | ₩7,368.14 | ₩7,370 | ₩7,350 | 64,666 |
| 2026. 07. 27. | ₩7,365 | +0.82% | ₩7,328.95 | ₩7,365 | ₩7,350 | 35,504 |
| 2026. 07. 23. | ₩7,330 | -0.07% | ₩7,341.94 | ₩7,335 | ₩7,320 | 83,423 |
| 2026. 07. 22. | ₩7,335 | -0.34% | ₩7,356.76 | ₩7,355 | ₩7,240 | 348,363 |
| 2026. 07. 21. | ₩7,360 | -0.34% | ₩7,374.33 | ₩7,370 | ₩7,350 | 34,902 |
| 2026. 07. 20. | ₩7,385 | +0% | ₩7,427.77 | ₩7,395 | ₩7,375 | 75,473 |
| 2026. 07. 15. | ₩7,360 | -0.14% | ₩7,394.73 | ₩7,385 | ₩7,355 | 39,515 |
| 2026. 07. 14. | ₩7,370 | -0.47% | ₩7,388.52 | ₩7,390 | ₩7,360 | 63,882 |
| 2026. 07. 13. | ₩7,405 | -0.4% | ₩7,418.14 | ₩7,410 | ₩7,390 | 74,141 |
| 2026. 07. 09. | ₩7,420 | +0.2% | ₩7,420.9 | ₩7,425 | ₩7,400 | 38,139 |
| 2026. 07. 08. | ₩7,405 | -0.87% | ₩7,444.18 | ₩7,430 | ₩7,405 | 139,837 |
| 2026. 07. 07. | ₩7,470 | -0.6% | ₩7,504.19 | ₩7,515 | ₩7,470 | 29,573 |
| 2026. 07. 06. | ₩7,515 | -0.07% | ₩7,514.35 | ₩7,530 | ₩7,500 | 20,854 |
| 2026. 07. 02. | ₩7,495 | -0.27% | ₩7,527.17 | ₩7,505 | ₩7,475 | 218,446 |
| 2026. 07. 01. | ₩7,515 | -1.57% | ₩7,596.21 | ₩7,535 | ₩7,500 | 166,239 |
| 2026. 06. 30. | ₩7,635 | +0.26% | ₩7,654.74 | ₩7,635 | ₩7,615 | 57,096 |
| 2026. 06. 29. | ₩7,615 | -0.13% | ₩7,649.37 | ₩7,640 | ₩7,605 | 55,030 |
| 2026. 06. 25. | ₩7,615 | +1.2% | ₩7,661.66 | ₩7,640 | ₩7,615 | 102,075 |
| 2026. 06. 24. | ₩7,525 | -0.13% | ₩7,555.1 | ₩7,540 | ₩7,515 | 53,077 |
| 2026. 06. 23. | ₩7,535 | -0.13% | ₩7,548.41 | ₩7,535 | ₩7,485 | 314,311 |
| 2026. 06. 22. | ₩7,545 | +0.07% | ₩7,601.43 | ₩7,555 | ₩7,515 | 119,930 |
| 2026. 06. 18. | ₩7,570 | +0.46% | ₩7,575.38 | ₩7,595 | ₩7,545 | 153,957 |
| 2026. 06. 17. | ₩7,535 | +0.53% | ₩7,571.21 | ₩7,545 | ₩7,530 | 96,817 |
| 2026. 06. 16. | ₩7,495 | -0.46% | ₩7,520.73 | ₩7,500 | ₩7,480 | 110,587 |
| 2026. 06. 15. | ₩7,530 | +0.33% | ₩7,520.11 | ₩7,555 | ₩7,530 | 79,119 |
| 2026. 06. 11. | ₩7,430 | -0.27% | ₩7,450.96 | ₩7,440 | ₩7,405 | 62,098 |
| 2026. 06. 10. | ₩7,450 | +0.4% | ₩7,467.43 | ₩7,460 | ₩7,430 | 103,047 |
| 2026. 06. 09. | ₩7,420 | +0.2% | ₩7,447.62 | ₩7,425 | ₩7,390 | 40,292 |
| 2026. 06. 08. | ₩7,405 | -0.87% | ₩7,475.13 | ₩7,440 | ₩7,400 | 145,403 |
| 2026. 06. 04. | ₩7,455 | -0.53% | ₩7,488.4 | ₩7,485 | ₩7,450 | 144,598 |
| 2026. 06. 01. | ₩7,440 | -0.27% | ₩7,485.33 | ₩7,465 | ₩7,440 | 157,832 |
| 2026. 05. 28. | ₩7,400 | -0.34% | ₩7,460.3 | ₩7,435 | ₩7,375 | 74,385 |
| 2026. 05. 27. | ₩7,425 | +0.2% | ₩7,447.31 | ₩7,445 | ₩7,425 | 138,260 |
| 2026. 05. 26. | ₩7,410 | +1.02% | ₩7,385.24 | ₩7,455 | ₩7,400 | 116,380 |
| 2026. 05. 22. | ₩7,335 | +0.48% | ₩7,351.44 | ₩7,365 | ₩7,330 | 116,841 |
| 2026. 05. 21. | ₩7,300 | +0.48% | ₩7,342.65 | ₩7,330 | ₩7,295 | 50,151 |
| 2026. 05. 20. | ₩7,265 | -0.21% | ₩7,266.17 | ₩7,270 | ₩7,225 | 127,494 |
| 2026. 05. 19. | ₩7,280 | -0.14% | ₩7,308.7 | ₩7,305 | ₩7,280 | 47,979 |
| 2026. 05. 18. | ₩7,290 | -0.75% | ₩7,325.67 | ₩7,315 | ₩7,260 | 235,532 |
| 2026. 05. 15. | ₩7,345 | -0.81% | ₩7,451.76 | ₩7,420 | ₩7,345 | 135,859 |
| 2026. 05. 14. | ₩7,405 | +0.07% | ₩7,425.41 | ₩7,425 | ₩7,405 | 69,895 |
| 2026. 05. 13. | ₩7,400 | -0.67% | ₩7,447.05 | ₩7,425 | ₩7,395 | 143,595 |
| 2026. 05. 12. | ₩7,450 | -0.47% | ₩7,497.5 | ₩7,480 | ₩7,450 | 108,051 |
| 2026. 05. 11. | ₩7,485 | -0.2% | ₩7,542.2 | ₩7,510 | ₩7,475 | 194,389 |
| 2026. 05. 08. | ₩7,500 | -0.33% | ₩7,516.96 | ₩7,510 | ₩7,485 | 61,831 |
| 2026. 05. 07. | ₩7,525 | +0.4% | ₩7,546.52 | ₩7,540 | ₩7,520 | 122,055 |
| 2026. 05. 06. | ₩7,495 | +0.27% | ₩7,492.97 | ₩7,510 | ₩7,475 | 128,883 |
| 2026. 05. 04. | ₩7,475 | +0.4% | ₩7,513.07 | ₩7,500 | ₩7,470 | 87,751 |
| 2026. 04. 30. | ₩7,445 | -1.06% | ₩7,487.04 | ₩7,470 | ₩7,445 | 122,860 |
| 2026. 04. 29. | ₩7,525 | +0.33% | ₩7,542.8 | ₩7,540 | ₩7,515 | 117,856 |
| 2026. 04. 28. | ₩7,500 | -0.53% | ₩7,543.07 | ₩7,530 | ₩7,500 | 53,023 |
| 2026. 04. 27. | ₩7,540 | +0.07% | ₩7,574.75 | ₩7,560 | ₩7,535 | 81,143 |
| 2026. 04. 24. | ₩7,535 | -0.07% | ₩7,572.57 | ₩7,560 | ₩7,535 | 50,738 |
| 2026. 04. 23. | ₩7,540 | -0.4% | ₩7,587.28 | ₩7,570 | ₩7,530 | 51,552 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.