가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,350
기간 수익률
-1,015 (-7.07%)
거래량
238.3K
2026-07-29시 ₩13,380 고 ₩13,430 저 ₩13,290 종 ₩13,350MA5 ₩13,685MA20 ₩14,351
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 447770
- ISIN
- KR7447770009
- 유형
- ETF
- 기초지수
- FnGuide 테슬라채권혼합 지수
- 기초지수 종가
- 3,440.12
- 상장좌수
- 32,500,000
- 거래량
- 238,310
- 거래대금
- ₩31.8억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩13,350 | -0.15% | ₩13,358.38 | ₩13,430 | ₩13,290 | 238,310 |
| 2026. 07. 28. | ₩13,370 | -1% | ₩13,466.72 | ₩13,495 | ₩13,250 | 181,365 |
| 2026. 07. 27. | ₩13,505 | -0.18% | ₩13,508.32 | ₩13,715 | ₩13,450 | 140,426 |
| 2026. 07. 23. | ₩13,965 | -1.9% | ₩14,160.41 | ₩14,055 | ₩13,950 | 287,614 |
| 2026. 07. 22. | ₩14,235 | +0.28% | ₩14,251.5 | ₩14,280 | ₩14,220 | 138,838 |
| 2026. 07. 21. | ₩14,195 | -0.66% | ₩14,158 | ₩14,280 | ₩14,100 | 156,370 |
| 2026. 07. 20. | ₩14,290 | -1.18% | ₩14,285.33 | ₩14,450 | ₩14,290 | 188,630 |
| 2026. 07. 15. | ₩14,485 | +0.14% | ₩14,471.88 | ₩14,500 | ₩14,430 | 142,789 |
| 2026. 07. 14. | ₩14,465 | -0.82% | ₩14,468.43 | ₩14,570 | ₩14,420 | 236,301 |
| 2026. 07. 13. | ₩14,585 | -0.41% | ₩14,675.79 | ₩14,745 | ₩14,570 | 169,637 |
| 2026. 07. 09. | ₩14,555 | -0.38% | ₩14,541.03 | ₩14,605 | ₩14,450 | 197,644 |
| 2026. 07. 08. | ₩14,610 | -1.28% | ₩14,617.19 | ₩14,785 | ₩14,595 | 216,311 |
| 2026. 07. 07. | ₩14,800 | +1.16% | ₩14,885.3 | ₩14,860 | ₩14,725 | 240,074 |
| 2026. 07. 06. | ₩14,630 | +0.24% | ₩14,606.85 | ₩14,690 | ₩14,595 | 193,347 |
| 2026. 07. 02. | ₩14,945 | +0.71% | ₩15,005.22 | ₩14,950 | ₩14,755 | 328,520 |
| 2026. 07. 01. | ₩14,840 | -0.03% | ₩14,937 | ₩14,925 | ₩14,830 | 257,304 |
| 2026. 06. 30. | ₩14,845 | +2.52% | ₩14,894.31 | ₩14,905 | ₩14,780 | 266,042 |
| 2026. 06. 29. | ₩14,480 | +1.19% | ₩14,490.87 | ₩14,490 | ₩14,340 | 175,917 |
| 2026. 06. 25. | ₩14,405 | -0.35% | ₩14,426.01 | ₩14,500 | ₩14,300 | 433,957 |
| 2026. 06. 24. | ₩14,455 | -0.52% | ₩14,479.82 | ₩14,560 | ₩14,400 | 325,675 |
| 2026. 06. 23. | ₩14,530 | +0.24% | ₩14,727.73 | ₩14,620 | ₩14,475 | 463,617 |
| 2026. 06. 22. | ₩14,495 | -0.38% | ₩14,651.94 | ₩14,545 | ₩14,440 | 450,786 |
| 2026. 06. 18. | ₩14,615 | -0.2% | ₩14,614.26 | ₩14,645 | ₩14,575 | 398,353 |
| 2026. 06. 17. | ₩14,645 | -0.1% | ₩14,692.45 | ₩14,670 | ₩14,580 | 339,799 |
| 2026. 06. 16. | ₩14,660 | -0.51% | ₩14,736.41 | ₩14,720 | ₩14,625 | 339,897 |
| 2026. 06. 15. | ₩14,735 | +1.24% | ₩14,675.97 | ₩14,755 | ₩14,660 | 261,771 |
| 2026. 06. 11. | ₩14,400 | -0.38% | ₩14,359.62 | ₩14,450 | ₩14,285 | 248,613 |
| 2026. 06. 10. | ₩14,455 | -1.03% | ₩14,530.68 | ₩14,520 | ₩14,405 | 279,515 |
| 2026. 06. 09. | ₩14,605 | +1.11% | ₩14,616.63 | ₩14,620 | ₩14,530 | 293,406 |
| 2026. 06. 08. | ₩14,445 | -2.13% | ₩14,443.68 | ₩14,570 | ₩14,200 | 481,274 |
| 2026. 06. 04. | ₩14,680 | -0.31% | ₩14,821.78 | ₩14,830 | ₩14,680 | 501,371 |
| 2026. 06. 01. | ₩14,820 | -1% | ₩14,899.52 | ₩14,955 | ₩14,815 | 709,807 |
| 2026. 05. 28. | ₩14,855 | -0.27% | ₩14,952.47 | ₩14,955 | ₩14,772 | 535,529 |
| 2026. 05. 27. | ₩14,895 | +0.27% | ₩14,902.06 | ₩14,925 | ₩14,860 | 623,370 |
| 2026. 05. 26. | ₩14,855 | +0.68% | ₩14,852.18 | ₩14,915 | ₩14,785 | 629,824 |
| 2026. 05. 22. | ₩14,755 | -0.07% | ₩14,770.19 | ₩14,780 | ₩14,625 | 432,610 |
| 2026. 05. 21. | ₩14,765 | +1.55% | ₩14,705.24 | ₩14,765 | ₩14,580 | 485,897 |
| 2026. 05. 20. | ₩14,540 | +0% | ₩14,558.99 | ₩14,550 | ₩14,465 | 314,322 |
| 2026. 05. 19. | ₩14,540 | -0.03% | ₩14,619.87 | ₩14,570 | ₩14,475 | 453,571 |
| 2026. 05. 18. | ₩14,545 | -1.62% | ₩14,711.03 | ₩14,655 | ₩14,490 | 554,220 |
| 2026. 05. 15. | ₩14,785 | -1.33% | ₩14,930.08 | ₩14,980 | ₩14,745 | 723,461 |
| 2026. 05. 14. | ₩14,985 | +0.88% | ₩14,983.33 | ₩15,000 | ₩14,950 | 438,160 |
| 2026. 05. 13. | ₩14,855 | -0.2% | ₩14,875.64 | ₩14,865 | ₩14,450 | 496,226 |
| 2026. 05. 12. | ₩14,885 | +0.92% | ₩14,980.73 | ₩14,905 | ₩14,525 | 855,393 |
| 2026. 05. 11. | ₩14,750 | +0.89% | ₩14,809.25 | ₩14,800 | ₩14,720 | 715,024 |
| 2026. 05. 08. | ₩14,620 | +1.39% | ₩14,649.03 | ₩14,620 | ₩14,542 | 532,643 |
| 2026. 05. 07. | ₩14,420 | +1.19% | ₩14,465.86 | ₩14,600 | ₩14,260 | 611,771 |
| 2026. 05. 06. | ₩14,250 | -0.63% | ₩14,336.42 | ₩14,330 | ₩13,475 | 797,232 |
| 2026. 05. 04. | ₩14,340 | +1.24% | ₩14,372.26 | ₩14,360 | ₩14,240 | 595,859 |
| 2026. 04. 30. | ₩14,165 | -0.81% | ₩14,234.57 | ₩14,280 | ₩14,160 | 393,067 |
| 2026. 04. 29. | ₩14,280 | +0.39% | ₩14,294.68 | ₩14,290 | ₩14,175 | 416,894 |
| 2026. 04. 28. | ₩14,280 | -0.14% | ₩14,298.65 | ₩14,480 | ₩14,275 | 372,682 |
| 2026. 04. 27. | ₩14,300 | -0.14% | ₩14,347.28 | ₩14,415 | ₩14,300 | 590,225 |
| 2026. 04. 24. | ₩14,320 | -0.31% | ₩14,352.47 | ₩14,340 | ₩14,230 | 640,816 |
| 2026. 04. 23. | ₩14,365 | -1.34% | ₩14,511.46 | ₩14,560 | ₩14,350 | 809,461 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.