가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,750
기간 수익률
-470 (-3.31%)
거래량
103.4K
2026-07-29시 ₩13,785 고 ₩13,875 저 ₩13,700 종 ₩13,750MA5 ₩13,935MA20 ₩14,174
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472170
- ISIN
- KR7472170000
- 유형
- ETF
- 기초지수
- FnGuide 미국테크TOP10 채권혼합지수
- 기초지수 종가
- 2,707.56
- 상장좌수
- 23,850,000
- 거래량
- 103,428
- 거래대금
- ₩14.24억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩13,750 | -0.04% | ₩13,762.06 | ₩13,875 | ₩13,700 | 103,428 |
| 2026. 07. 28. | ₩13,755 | -1.11% | ₩13,824.09 | ₩13,910 | ₩13,750 | 128,740 |
| 2026. 07. 27. | ₩13,910 | +0.54% | ₩13,874.03 | ₩13,925 | ₩13,845 | 108,955 |
| 2026. 07. 23. | ₩14,095 | -0.49% | ₩14,089.2 | ₩14,175 | ₩14,080 | 102,789 |
| 2026. 07. 22. | ₩14,165 | -0.11% | ₩14,173.08 | ₩14,240 | ₩14,165 | 102,041 |
| 2026. 07. 21. | ₩14,180 | +0.18% | ₩14,093.95 | ₩14,190 | ₩14,100 | 99,980 |
| 2026. 07. 20. | ₩14,155 | -1.91% | ₩14,085.22 | ₩14,395 | ₩14,120 | 216,539 |
| 2026. 07. 15. | ₩14,270 | +0.18% | ₩14,241.17 | ₩14,350 | ₩14,225 | 147,522 |
| 2026. 07. 14. | ₩14,245 | -0.56% | ₩14,188.21 | ₩14,325 | ₩14,170 | 127,619 |
| 2026. 07. 13. | ₩14,325 | +0.35% | ₩14,367.92 | ₩14,385 | ₩14,310 | 138,902 |
| 2026. 07. 09. | ₩14,265 | +0.46% | ₩14,239.47 | ₩14,270 | ₩14,190 | 128,351 |
| 2026. 07. 08. | ₩14,200 | -0.87% | ₩14,169.99 | ₩14,305 | ₩14,200 | 141,006 |
| 2026. 07. 07. | ₩14,325 | +0.28% | ₩14,347.43 | ₩14,410 | ₩14,275 | 136,431 |
| 2026. 07. 06. | ₩14,285 | -0.28% | ₩14,247.64 | ₩14,400 | ₩14,260 | 130,808 |
| 2026. 07. 02. | ₩14,390 | +0.1% | ₩14,406.4 | ₩14,415 | ₩14,325 | 146,910 |
| 2026. 07. 01. | ₩14,375 | +0.84% | ₩14,369.24 | ₩14,415 | ₩14,315 | 206,775 |
| 2026. 06. 30. | ₩14,255 | +0.88% | ₩14,263.41 | ₩14,320 | ₩14,155 | 183,351 |
| 2026. 06. 29. | ₩14,130 | +1.25% | ₩14,089.75 | ₩14,155 | ₩14,045 | 166,635 |
| 2026. 06. 25. | ₩14,200 | -0.07% | ₩14,166.69 | ₩14,295 | ₩14,140 | 213,368 |
| 2026. 06. 24. | ₩14,210 | +0.04% | ₩14,192.72 | ₩14,310 | ₩14,150 | 261,786 |
| 2026. 06. 23. | ₩14,205 | -1.46% | ₩14,346.78 | ₩14,350 | ₩14,205 | 217,328 |
| 2026. 06. 22. | ₩14,415 | +0.42% | ₩14,459.96 | ₩14,415 | ₩14,190 | 290,363 |
| 2026. 06. 18. | ₩14,355 | -0.28% | ₩14,311.36 | ₩14,395 | ₩14,320 | 257,267 |
| 2026. 06. 17. | ₩14,395 | -0.17% | ₩14,401.94 | ₩14,420 | ₩14,315 | 160,203 |
| 2026. 06. 16. | ₩14,420 | +0.73% | ₩14,431.27 | ₩14,450 | ₩14,300 | 322,424 |
| 2026. 06. 15. | ₩14,315 | +0.46% | ₩14,226.14 | ₩14,330 | ₩14,225 | 296,802 |
| 2026. 06. 11. | ₩14,215 | -0.42% | ₩14,187.25 | ₩14,270 | ₩14,125 | 137,680 |
| 2026. 06. 10. | ₩14,275 | -0.66% | ₩14,338.99 | ₩14,370 | ₩14,250 | 206,353 |
| 2026. 06. 09. | ₩14,370 | -0.76% | ₩14,363.93 | ₩14,480 | ₩14,350 | 186,465 |
| 2026. 06. 08. | ₩14,480 | -1.63% | ₩14,451.01 | ₩14,630 | ₩13,400 | 330,934 |
| 2026. 06. 04. | ₩14,700 | -0.74% | ₩14,718.44 | ₩14,810 | ₩14,460 | 224,309 |
| 2026. 06. 01. | ₩14,840 | +0.44% | ₩14,764.05 | ₩14,910 | ₩14,630 | 415,284 |
| 2026. 05. 28. | ₩14,675 | +0.1% | ₩14,679.53 | ₩14,720 | ₩14,655 | 250,124 |
| 2026. 05. 27. | ₩14,660 | -0.2% | ₩14,662.4 | ₩14,690 | ₩14,630 | 343,183 |
| 2026. 05. 26. | ₩14,690 | -0.24% | ₩14,666.42 | ₩14,800 | ₩14,690 | 256,362 |
| 2026. 05. 22. | ₩14,725 | +0.34% | ₩14,738.2 | ₩14,740 | ₩14,660 | 218,157 |
| 2026. 05. 21. | ₩14,675 | +0.44% | ₩14,675.04 | ₩14,850 | ₩14,550 | 328,592 |
| 2026. 05. 20. | ₩14,610 | -0.24% | ₩14,590.12 | ₩14,650 | ₩14,575 | 229,416 |
| 2026. 05. 19. | ₩14,645 | +0% | ₩14,684.62 | ₩14,695 | ₩14,615 | 220,138 |
| 2026. 05. 18. | ₩14,645 | -0.64% | ₩14,676.4 | ₩14,730 | ₩14,570 | 249,712 |
| 2026. 05. 15. | ₩14,740 | +0.1% | ₩14,782.47 | ₩14,870 | ₩14,725 | 333,260 |
| 2026. 05. 14. | ₩14,725 | +0.93% | ₩14,678.01 | ₩14,740 | ₩14,590 | 335,222 |
| 2026. 05. 13. | ₩14,590 | +0.31% | ₩14,560.42 | ₩14,625 | ₩14,500 | 309,853 |
| 2026. 05. 12. | ₩14,545 | +0.1% | ₩14,574.33 | ₩14,605 | ₩14,500 | 382,566 |
| 2026. 05. 11. | ₩14,530 | +0.41% | ₩14,544.58 | ₩14,565 | ₩14,480 | 433,817 |
| 2026. 05. 08. | ₩14,470 | +0.94% | ₩14,469.2 | ₩14,470 | ₩14,360 | 299,557 |
| 2026. 05. 07. | ₩14,335 | +1.02% | ₩14,355.06 | ₩14,355 | ₩14,190 | 499,878 |
| 2026. 05. 06. | ₩14,190 | -0.56% | ₩14,195.79 | ₩14,265 | ₩14,150 | 611,114 |
| 2026. 05. 04. | ₩14,270 | -0.04% | ₩14,218.4 | ₩14,320 | ₩14,245 | 283,759 |
| 2026. 04. 30. | ₩14,275 | +0% | ₩14,241.97 | ₩14,395 | ₩14,250 | 291,173 |
| 2026. 04. 29. | ₩14,275 | +0.04% | ₩14,273.29 | ₩14,280 | ₩14,195 | 275,040 |
| 2026. 04. 28. | ₩14,270 | +0.11% | ₩14,278.06 | ₩14,330 | ₩14,260 | 291,569 |
| 2026. 04. 27. | ₩14,255 | +0.53% | ₩14,233.64 | ₩14,305 | ₩14,180 | 328,256 |
| 2026. 04. 24. | ₩14,180 | -0.28% | ₩14,163.05 | ₩14,230 | ₩14,120 | 204,135 |
| 2026. 04. 23. | ₩14,220 | +0.42% | ₩14,250.38 | ₩14,265 | ₩14,190 | 218,585 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.