가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,625
기간 수익률
-600 (-6.50%)
거래량
333.9K
2026-07-29시 ₩8,655 고 ₩8,680 저 ₩8,580 종 ₩8,625MA5 ₩8,699MA20 ₩9,050
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 473330
- ISIN
- KR7473330009
- 유형
- ETF
- 기초지수
- KEDI 미국 국채 20년+ 커버드콜 지수(NTR)
- 기초지수 종가
- 1,052.24
- 상장좌수
- 34,850,000
- 거래량
- 333,902
- 거래대금
- ₩28.84억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩8,625 | -0.86% | ₩8,571.91 | ₩8,680 | ₩8,580 | 333,902 |
| 2026. 07. 28. | ₩8,700 | -0.34% | ₩8,687.98 | ₩8,742 | ₩8,670 | 211,365 |
| 2026. 07. 27. | ₩8,730 | +1.1% | ₩8,674.35 | ₩8,730 | ₩8,650 | 219,436 |
| 2026. 07. 23. | ₩8,680 | -0.91% | ₩8,674.6 | ₩8,730 | ₩8,660 | 319,525 |
| 2026. 07. 22. | ₩8,760 | -0.06% | ₩8,777.21 | ₩8,785 | ₩8,750 | 189,779 |
| 2026. 07. 21. | ₩8,765 | -0.51% | ₩8,762.47 | ₩8,810 | ₩8,745 | 268,219 |
| 2026. 07. 20. | ₩8,810 | -0.34% | ₩8,843.57 | ₩8,865 | ₩8,805 | 177,157 |
| 2026. 07. 15. | ₩8,840 | -0.51% | ₩8,850.47 | ₩8,890 | ₩8,840 | 422,108 |
| 2026. 07. 14. | ₩8,885 | -1% | ₩8,888.63 | ₩8,915 | ₩8,840 | 275,138 |
| 2026. 07. 13. | ₩8,975 | -0.5% | ₩9,004.44 | ₩9,010 | ₩8,910 | 188,338 |
| 2026. 07. 09. | ₩8,995 | +0% | ₩9,008.1 | ₩8,995 | ₩8,945 | 246,478 |
| 2026. 07. 08. | ₩8,995 | -2.23% | ₩8,983.09 | ₩9,110 | ₩8,995 | 490,752 |
| 2026. 07. 07. | ₩9,200 | -0.92% | ₩9,257.17 | ₩9,265 | ₩9,170 | 281,915 |
| 2026. 07. 06. | ₩9,285 | +0.27% | ₩9,282.3 | ₩9,310 | ₩9,255 | 181,475 |
| 2026. 07. 02. | ₩9,400 | -0.27% | ₩9,432.18 | ₩9,425 | ₩9,380 | 221,062 |
| 2026. 07. 01. | ₩9,425 | -0.84% | ₩9,492.23 | ₩9,465 | ₩9,385 | 209,070 |
| 2026. 06. 30. | ₩9,505 | +0.58% | ₩9,546.94 | ₩9,505 | ₩9,460 | 130,121 |
| 2026. 06. 29. | ₩9,450 | +0% | ₩9,508.23 | ₩9,470 | ₩9,415 | 287,083 |
| 2026. 06. 25. | ₩9,530 | +0.9% | ₩9,574.29 | ₩9,580 | ₩9,515 | 303,152 |
| 2026. 06. 24. | ₩9,445 | +0.32% | ₩9,471.97 | ₩9,455 | ₩9,375 | 237,321 |
| 2026. 06. 23. | ₩9,415 | -0.32% | ₩9,441.17 | ₩9,440 | ₩9,370 | 225,733 |
| 2026. 06. 22. | ₩9,445 | +0.37% | ₩9,486.32 | ₩9,470 | ₩9,365 | 187,765 |
| 2026. 06. 18. | ₩9,405 | +1.73% | ₩9,390.17 | ₩9,405 | ₩9,360 | 735,042 |
| 2026. 06. 17. | ₩9,245 | +0% | ₩9,295.52 | ₩9,265 | ₩9,220 | 270,536 |
| 2026. 06. 16. | ₩9,245 | -0.16% | ₩9,249.94 | ₩9,260 | ₩9,230 | 143,578 |
| 2026. 06. 15. | ₩9,260 | -0.16% | ₩9,242.22 | ₩9,297 | ₩9,225 | 302,576 |
| 2026. 06. 11. | ₩9,245 | +0.22% | ₩9,273.01 | ₩9,255 | ₩9,185 | 308,970 |
| 2026. 06. 10. | ₩9,225 | +0.93% | ₩9,259.93 | ₩9,245 | ₩9,172 | 375,474 |
| 2026. 06. 09. | ₩9,140 | -1.14% | ₩9,143.58 | ₩9,245 | ₩9,120 | 385,788 |
| 2026. 06. 08. | ₩9,245 | -1.18% | ₩9,314.14 | ₩9,405 | ₩9,245 | 680,860 |
| 2026. 06. 04. | ₩9,245 | +0.38% | ₩9,297.92 | ₩9,270 | ₩9,215 | 424,947 |
| 2026. 06. 01. | ₩9,085 | +0.78% | ₩9,143.97 | ₩9,155 | ₩9,085 | 790,660 |
| 2026. 05. 28. | ₩9,040 | -0.39% | ₩9,099.17 | ₩9,095 | ₩9,035 | 322,363 |
| 2026. 05. 27. | ₩9,150 | +0.11% | ₩9,071.6 | ₩9,175 | ₩9,130 | 414,061 |
| 2026. 05. 26. | ₩9,140 | -0.05% | ₩9,121.25 | ₩9,220 | ₩9,140 | 430,011 |
| 2026. 05. 22. | ₩9,145 | +1.27% | ₩9,160.98 | ₩9,150 | ₩9,030 | 383,532 |
| 2026. 05. 21. | ₩9,030 | +0.5% | ₩9,059.6 | ₩9,035 | ₩8,980 | 291,599 |
| 2026. 05. 20. | ₩8,985 | -0.22% | ₩8,979.9 | ₩9,015 | ₩8,945 | 334,229 |
| 2026. 05. 19. | ₩9,005 | +0.39% | ₩9,034.99 | ₩9,015 | ₩8,945 | 298,806 |
| 2026. 05. 18. | ₩8,970 | -0.88% | ₩8,999.3 | ₩8,990 | ₩8,945 | 588,199 |
| 2026. 05. 15. | ₩9,050 | +0% | ₩9,122.38 | ₩9,070 | ₩9,000 | 574,433 |
| 2026. 05. 14. | ₩9,050 | +0% | ₩9,050.07 | ₩9,055 | ₩9,010 | 353,094 |
| 2026. 05. 13. | ₩9,050 | -0.17% | ₩9,069.74 | ₩9,095 | ₩9,040 | 339,281 |
| 2026. 05. 12. | ₩9,065 | +0.55% | ₩9,125.68 | ₩9,065 | ₩8,975 | 582,961 |
| 2026. 05. 11. | ₩9,015 | +1.07% | ₩9,072.04 | ₩9,020 | ₩8,970 | 641,452 |
| 2026. 05. 08. | ₩8,920 | -0.17% | ₩9,024.33 | ₩8,950 | ₩8,910 | 378,274 |
| 2026. 05. 07. | ₩8,935 | +0.34% | ₩8,961.03 | ₩8,940 | ₩8,880 | 514,433 |
| 2026. 05. 06. | ₩8,905 | -0.95% | ₩8,899.01 | ₩8,975 | ₩8,895 | 806,616 |
| 2026. 05. 04. | ₩8,990 | -0.66% | ₩8,965.26 | ₩9,050 | ₩8,980 | 671,092 |
| 2026. 04. 30. | ₩9,050 | -0.55% | ₩9,069.5 | ₩9,080 | ₩9,040 | 386,329 |
| 2026. 04. 29. | ₩9,100 | +0.55% | ₩9,116.5 | ₩9,100 | ₩9,060 | 377,580 |
| 2026. 04. 28. | ₩9,145 | -0.38% | ₩9,074.44 | ₩9,180 | ₩8,700 | 620,218 |
| 2026. 04. 27. | ₩9,180 | -0.7% | ₩9,204.61 | ₩9,220 | ₩9,160 | 841,548 |
| 2026. 04. 24. | ₩9,245 | +0.22% | ₩9,261.23 | ₩9,255 | ₩9,230 | 338,303 |
| 2026. 04. 23. | ₩9,225 | +0.11% | ₩9,258.67 | ₩9,237 | ₩9,200 | 371,236 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.