가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩21,335
기간 수익률
-2,895 (-11.95%)
거래량
97.4K
2026-07-29시 ₩21,940 고 ₩21,970 저 ₩21,035 종 ₩21,335MA5 ₩22,852MA20 ₩24,997
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 473460
- ISIN
- KR7473460004
- 유형
- ETF
- 기초지수
- iSelect 서학개미 지수(PR)
- 기초지수 종가
- 5,603.94
- 상장좌수
- 7,700,000
- 거래량
- 97,449
- 거래대금
- ₩20.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩21,335 | -2.29% | ₩21,555.76 | ₩21,970 | ₩21,035 | 97,449 |
| 2026. 07. 28. | ₩21,835 | -4.98% | ₩22,241.79 | ₩22,390 | ₩21,750 | 74,590 |
| 2026. 07. 27. | ₩22,980 | -0.26% | ₩22,580.14 | ₩23,040 | ₩22,610 | 30,077 |
| 2026. 07. 23. | ₩23,920 | -1.12% | ₩24,094 | ₩24,245 | ₩23,820 | 17,817 |
| 2026. 07. 22. | ₩24,190 | +0.96% | ₩24,438.46 | ₩24,600 | ₩24,185 | 22,407 |
| 2026. 07. 21. | ₩23,960 | +1.12% | ₩23,631.05 | ₩23,980 | ₩23,575 | 31,491 |
| 2026. 07. 20. | ₩23,695 | -4.97% | ₩23,677.11 | ₩24,185 | ₩23,695 | 36,552 |
| 2026. 07. 15. | ₩25,410 | +1.6% | ₩25,146.31 | ₩25,520 | ₩25,160 | 41,911 |
| 2026. 07. 14. | ₩25,010 | -1.34% | ₩24,813.2 | ₩25,060 | ₩24,485 | 36,271 |
| 2026. 07. 13. | ₩25,350 | -0.71% | ₩25,843.77 | ₩25,840 | ₩25,275 | 48,441 |
| 2026. 07. 09. | ₩25,600 | +2.26% | ₩25,423.37 | ₩25,630 | ₩25,275 | 23,136 |
| 2026. 07. 08. | ₩25,035 | -3.58% | ₩25,135.37 | ₩25,665 | ₩25,035 | 38,545 |
| 2026. 07. 07. | ₩25,965 | -0.17% | ₩26,325.43 | ₩26,365 | ₩25,755 | 32,941 |
| 2026. 07. 06. | ₩26,010 | +0.29% | ₩25,735.48 | ₩26,300 | ₩25,920 | 25,860 |
| 2026. 07. 02. | ₩26,800 | -1.22% | ₩27,038.94 | ₩27,100 | ₩26,730 | 49,691 |
| 2026. 07. 01. | ₩27,130 | +1.17% | ₩27,413.13 | ₩27,465 | ₩27,085 | 77,219 |
| 2026. 06. 30. | ₩26,815 | +3.53% | ₩26,746.69 | ₩26,880 | ₩26,495 | 57,795 |
| 2026. 06. 29. | ₩25,900 | +2.21% | ₩25,682.09 | ₩25,900 | ₩25,470 | 57,876 |
| 2026. 06. 25. | ₩26,415 | -0.6% | ₩25,922.02 | ₩26,835 | ₩26,305 | 120,583 |
| 2026. 06. 24. | ₩26,575 | -0.3% | ₩26,357.5 | ₩26,630 | ₩26,225 | 63,465 |
| 2026. 06. 23. | ₩26,655 | -3.16% | ₩27,555.23 | ₩27,550 | ₩26,640 | 79,313 |
| 2026. 06. 22. | ₩27,525 | +1.98% | ₩27,663.41 | ₩27,525 | ₩26,990 | 88,210 |
| 2026. 06. 18. | ₩27,030 | +0.22% | ₩26,739.38 | ₩27,120 | ₩26,855 | 88,455 |
| 2026. 06. 17. | ₩26,970 | -1.06% | ₩26,801.8 | ₩27,040 | ₩26,695 | 111,719 |
| 2026. 06. 16. | ₩27,260 | +0.11% | ₩27,523.83 | ₩27,550 | ₩27,175 | 112,607 |
| 2026. 06. 15. | ₩27,230 | +2.79% | ₩26,508.01 | ₩27,340 | ₩26,850 | 86,926 |
| 2026. 06. 11. | ₩25,945 | -0.61% | ₩25,711.75 | ₩25,950 | ₩25,190 | 58,305 |
| 2026. 06. 10. | ₩26,105 | -3.3% | ₩26,370.71 | ₩26,435 | ₩25,880 | 79,558 |
| 2026. 06. 09. | ₩26,995 | +2.25% | ₩26,805.06 | ₩27,255 | ₩26,750 | 46,055 |
| 2026. 06. 08. | ₩26,400 | -5.61% | ₩26,478.21 | ₩27,230 | ₩26,230 | 133,707 |
| 2026. 06. 04. | ₩27,990 | -1.69% | ₩28,347.35 | ₩28,075 | ₩27,775 | 85,109 |
| 2026. 06. 01. | ₩28,545 | +0.39% | ₩28,443.18 | ₩28,810 | ₩28,490 | 117,413 |
| 2026. 05. 28. | ₩27,595 | -0.31% | ₩27,950.98 | ₩27,895 | ₩27,350 | 88,931 |
| 2026. 05. 27. | ₩27,680 | +0.22% | ₩27,753.83 | ₩27,840 | ₩27,630 | 128,023 |
| 2026. 05. 26. | ₩27,620 | +0.09% | ₩27,375.18 | ₩27,895 | ₩27,570 | 111,168 |
| 2026. 05. 22. | ₩27,595 | +1.55% | ₩27,511.56 | ₩27,610 | ₩27,230 | 57,585 |
| 2026. 05. 21. | ₩27,175 | +2.12% | ₩27,091.42 | ₩27,220 | ₩26,615 | 77,167 |
| 2026. 05. 20. | ₩26,610 | +0.06% | ₩26,485.52 | ₩26,610 | ₩26,395 | 77,659 |
| 2026. 05. 19. | ₩26,595 | -0.28% | ₩26,779.36 | ₩26,775 | ₩26,410 | 66,900 |
| 2026. 05. 18. | ₩26,670 | -2.81% | ₩27,091.97 | ₩26,875 | ₩26,460 | 181,608 |
| 2026. 05. 15. | ₩27,440 | -1.05% | ₩28,078.19 | ₩28,080 | ₩27,350 | 150,970 |
| 2026. 05. 14. | ₩27,730 | +1.3% | ₩27,523.39 | ₩28,630 | ₩27,470 | 179,670 |
| 2026. 05. 13. | ₩27,375 | +1.13% | ₩27,095.8 | ₩27,425 | ₩26,865 | 109,603 |
| 2026. 05. 12. | ₩27,070 | +2.19% | ₩27,455.99 | ₩27,190 | ₩26,760 | 178,019 |
| 2026. 05. 11. | ₩26,490 | +2.65% | ₩26,613.92 | ₩26,590 | ₩26,215 | 222,268 |
| 2026. 05. 08. | ₩25,805 | +1.9% | ₩25,714.31 | ₩25,805 | ₩25,390 | 195,443 |
| 2026. 05. 07. | ₩25,325 | +2.41% | ₩25,500.26 | ₩25,325 | ₩25,080 | 289,635 |
| 2026. 05. 06. | ₩24,730 | +0.24% | ₩24,673.43 | ₩24,980 | ₩23,400 | 236,062 |
| 2026. 05. 04. | ₩24,670 | +2.49% | ₩24,506.73 | ₩24,845 | ₩24,595 | 203,049 |
| 2026. 04. 30. | ₩24,070 | -0.74% | ₩24,140.17 | ₩24,485 | ₩24,005 | 144,161 |
| 2026. 04. 29. | ₩24,250 | -0.1% | ₩24,219.07 | ₩24,270 | ₩24,100 | 91,651 |
| 2026. 04. 28. | ₩24,285 | +0.87% | ₩24,466.55 | ₩24,830 | ₩24,225 | 145,722 |
| 2026. 04. 27. | ₩24,075 | +0.27% | ₩24,149.88 | ₩24,285 | ₩24,040 | 149,430 |
| 2026. 04. 24. | ₩24,010 | -0.91% | ₩23,929.71 | ₩24,060 | ₩23,875 | 117,869 |
| 2026. 04. 23. | ₩24,230 | +0.9% | ₩24,472.66 | ₩24,315 | ₩24,035 | 152,051 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.