가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,185
기간 수익률
-645 (-8.24%)
거래량
392.0K
2026-07-29시 ₩7,235 고 ₩7,240 저 ₩7,150 종 ₩7,185MA5 ₩7,264MA20 ₩7,627
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472870
- ISIN
- KR7472870005
- 유형
- ETF
- 기초지수
- KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)
- 기초지수 종가
- 6,965.25
- 상장좌수
- 24,250,000
- 거래량
- 391,955
- 거래대금
- ₩28.16억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩7,185 | -0.83% | ₩7,186.49 | ₩7,240 | ₩7,150 | 391,955 |
| 2026. 07. 28. | ₩7,245 | -0.55% | ₩7,272.09 | ₩7,290 | ₩7,230 | 150,504 |
| 2026. 07. 27. | ₩7,285 | +1.25% | ₩7,240.18 | ₩7,285 | ₩7,230 | 89,424 |
| 2026. 07. 23. | ₩7,265 | -1.02% | ₩7,295.01 | ₩7,320 | ₩7,260 | 209,439 |
| 2026. 07. 22. | ₩7,340 | -0.47% | ₩7,402.32 | ₩7,370 | ₩7,335 | 100,031 |
| 2026. 07. 21. | ₩7,375 | -0.54% | ₩7,417.15 | ₩7,405 | ₩7,360 | 137,217 |
| 2026. 07. 20. | ₩7,415 | -0.4% | ₩7,444.63 | ₩7,475 | ₩7,415 | 119,574 |
| 2026. 07. 15. | ₩7,460 | -0.27% | ₩7,471.41 | ₩7,495 | ₩7,450 | 197,323 |
| 2026. 07. 14. | ₩7,480 | -1.25% | ₩7,538.48 | ₩7,515 | ₩7,455 | 261,962 |
| 2026. 07. 13. | ₩7,575 | -0.79% | ₩7,632.84 | ₩7,605 | ₩7,560 | 130,751 |
| 2026. 07. 09. | ₩7,595 | -0.07% | ₩7,628.33 | ₩7,600 | ₩7,540 | 110,463 |
| 2026. 07. 08. | ₩7,600 | -2.38% | ₩7,652.97 | ₩7,685 | ₩7,600 | 493,466 |
| 2026. 07. 07. | ₩7,785 | -0.76% | ₩7,849.27 | ₩7,835 | ₩7,775 | 315,154 |
| 2026. 07. 06. | ₩7,845 | -0.57% | ₩7,849.67 | ₩7,900 | ₩7,835 | 167,273 |
| 2026. 07. 02. | ₩7,950 | +0% | ₩8,009.38 | ₩7,960 | ₩7,925 | 98,085 |
| 2026. 07. 01. | ₩7,950 | -1.61% | ₩8,118.57 | ₩8,000 | ₩7,935 | 133,168 |
| 2026. 06. 30. | ₩8,080 | +0.37% | ₩8,095.86 | ₩8,090 | ₩8,055 | 177,615 |
| 2026. 06. 29. | ₩8,050 | +0.12% | ₩8,103.13 | ₩8,060 | ₩8,020 | 146,530 |
| 2026. 06. 25. | ₩8,070 | +1.13% | ₩8,000.27 | ₩8,110 | ₩8,052 | 378,658 |
| 2026. 06. 24. | ₩7,980 | +0.19% | ₩8,004.68 | ₩7,985 | ₩7,935 | 164,596 |
| 2026. 06. 23. | ₩7,965 | -0.19% | ₩8,017.31 | ₩7,975 | ₩7,917 | 159,238 |
| 2026. 06. 22. | ₩7,980 | +0.63% | ₩8,030.31 | ₩8,000 | ₩7,925 | 175,823 |
| 2026. 06. 18. | ₩7,990 | +1.14% | ₩7,985.11 | ₩7,990 | ₩7,950 | 419,682 |
| 2026. 06. 17. | ₩7,900 | +0.64% | ₩7,881.83 | ₩7,900 | ₩7,870 | 540,415 |
| 2026. 06. 16. | ₩7,850 | -0.51% | ₩7,920.66 | ₩7,880 | ₩7,835 | 584,999 |
| 2026. 06. 15. | ₩7,890 | -0.32% | ₩7,898.66 | ₩7,915 | ₩7,875 | 574,312 |
| 2026. 06. 11. | ₩7,830 | -0.32% | ₩7,893.97 | ₩7,830 | ₩7,800 | 541,173 |
| 2026. 06. 10. | ₩7,855 | +1.09% | ₩7,861.57 | ₩7,885 | ₩7,810 | 944,213 |
| 2026. 06. 09. | ₩7,770 | -1.15% | ₩7,803.5 | ₩7,880 | ₩7,750 | 805,033 |
| 2026. 06. 08. | ₩7,860 | -1.57% | ₩7,992.97 | ₩8,035 | ₩7,860 | 1,098,585 |
| 2026. 06. 04. | ₩7,890 | -0.06% | ₩8,011.24 | ₩7,955 | ₩7,890 | 697,515 |
| 2026. 06. 01. | ₩7,805 | -0.06% | ₩7,877.26 | ₩7,845 | ₩7,765 | 1,029,469 |
| 2026. 05. 28. | ₩7,755 | -0.26% | ₩7,819.32 | ₩7,780 | ₩7,730 | 728,402 |
| 2026. 05. 27. | ₩7,795 | -0.26% | ₩7,796.18 | ₩7,850 | ₩7,785 | 571,393 |
| 2026. 05. 26. | ₩7,815 | +0.19% | ₩7,765.56 | ₩7,885 | ₩7,810 | 147,113 |
| 2026. 05. 22. | ₩7,800 | +1.17% | ₩7,786.08 | ₩7,815 | ₩7,745 | 192,684 |
| 2026. 05. 21. | ₩7,710 | +0.39% | ₩7,681.26 | ₩7,725 | ₩7,685 | 362,233 |
| 2026. 05. 20. | ₩7,680 | -0.39% | ₩7,718.23 | ₩7,695 | ₩7,650 | 313,834 |
| 2026. 05. 19. | ₩7,710 | +0.39% | ₩7,720.84 | ₩7,715 | ₩7,660 | 326,305 |
| 2026. 05. 18. | ₩7,680 | -1.16% | ₩7,765.37 | ₩7,710 | ₩7,675 | 444,834 |
| 2026. 05. 15. | ₩7,770 | -0.38% | ₩7,851.33 | ₩7,820 | ₩7,765 | 687,117 |
| 2026. 05. 14. | ₩7,800 | -0.45% | ₩7,851.48 | ₩7,835 | ₩7,800 | 297,865 |
| 2026. 05. 13. | ₩7,835 | -0.25% | ₩7,883.4 | ₩7,880 | ₩7,825 | 426,458 |
| 2026. 05. 12. | ₩7,855 | +0.13% | ₩7,930.51 | ₩7,865 | ₩7,820 | 818,808 |
| 2026. 05. 11. | ₩7,845 | +0.26% | ₩7,866.49 | ₩7,865 | ₩7,825 | 472,497 |
| 2026. 05. 08. | ₩7,825 | +0.13% | ₩7,910.97 | ₩7,825 | ₩7,785 | 319,261 |
| 2026. 05. 07. | ₩7,815 | +0.51% | ₩7,811.44 | ₩7,825 | ₩7,780 | 781,630 |
| 2026. 05. 06. | ₩7,775 | -0.19% | ₩7,806.96 | ₩7,835 | ₩7,697 | 843,438 |
| 2026. 05. 04. | ₩7,790 | +1.37% | ₩7,765.79 | ₩7,850 | ₩7,705 | 843,859 |
| 2026. 04. 30. | ₩7,685 | -1.28% | ₩7,776.94 | ₩7,735 | ₩7,680 | 547,894 |
| 2026. 04. 29. | ₩7,785 | +0.26% | ₩7,780.2 | ₩7,790 | ₩7,755 | 470,226 |
| 2026. 04. 28. | ₩7,780 | -0.26% | ₩7,810.46 | ₩7,800 | ₩7,770 | 454,871 |
| 2026. 04. 27. | ₩7,800 | -0.64% | ₩7,828.07 | ₩7,830 | ₩7,795 | 450,594 |
| 2026. 04. 24. | ₩7,850 | +0.26% | ₩7,868.18 | ₩7,850 | ₩7,830 | 270,655 |
| 2026. 04. 23. | ₩7,830 | -0.32% | ₩7,879.75 | ₩7,855 | ₩7,825 | 284,764 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.