가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,790
기간 수익률
-765 (-8.94%)
거래량
335.5K
2026-07-29시 ₩7,815 고 ₩7,840 저 ₩7,705 종 ₩7,790MA5 ₩7,988MA20 ₩8,317
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 475080
- ISIN
- KR7475080008
- 유형
- ETF
- 기초지수
- KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)
- 기초지수 종가
- 1,595.21
- 상장좌수
- 36,500,000
- 거래량
- 335,546
- 거래대금
- ₩26.03억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩7,790 | -0.32% | ₩7,747.3 | ₩7,840 | ₩7,705 | 335,546 |
| 2026. 07. 28. | ₩7,815 | -1.33% | ₩7,861.42 | ₩7,890 | ₩7,805 | 285,708 |
| 2026. 07. 27. | ₩7,920 | -0.5% | ₩7,894.15 | ₩8,005 | ₩7,887 | 165,600 |
| 2026. 07. 23. | ₩8,145 | -1.51% | ₩8,243.06 | ₩8,250 | ₩8,100 | 229,868 |
| 2026. 07. 22. | ₩8,270 | +0.3% | ₩8,292.21 | ₩8,300 | ₩8,265 | 147,858 |
| 2026. 07. 21. | ₩8,245 | -0.42% | ₩8,228.46 | ₩8,250 | ₩8,200 | 182,593 |
| 2026. 07. 20. | ₩8,280 | -1.02% | ₩8,295.72 | ₩8,340 | ₩8,220 | 182,816 |
| 2026. 07. 15. | ₩8,400 | +0.24% | ₩8,385.43 | ₩8,470 | ₩8,365 | 212,437 |
| 2026. 07. 14. | ₩8,380 | -0.3% | ₩8,389.49 | ₩8,430 | ₩8,325 | 314,885 |
| 2026. 07. 13. | ₩8,405 | -0.41% | ₩8,467.28 | ₩8,495 | ₩8,390 | 214,575 |
| 2026. 07. 09. | ₩8,400 | -0.06% | ₩8,402.53 | ₩8,405 | ₩8,370 | 161,157 |
| 2026. 07. 08. | ₩8,405 | -1.06% | ₩8,427.7 | ₩8,470 | ₩8,395 | 217,315 |
| 2026. 07. 07. | ₩8,495 | +0.59% | ₩8,558.9 | ₩8,570 | ₩8,480 | 493,888 |
| 2026. 07. 06. | ₩8,445 | +0% | ₩8,436.83 | ₩8,490 | ₩8,425 | 183,560 |
| 2026. 07. 02. | ₩8,585 | +0.41% | ₩8,624.99 | ₩8,605 | ₩8,520 | 423,894 |
| 2026. 07. 01. | ₩8,550 | +0.35% | ₩8,601.18 | ₩8,565 | ₩8,505 | 310,923 |
| 2026. 06. 30. | ₩8,520 | +2.1% | ₩8,551.55 | ₩8,555 | ₩8,350 | 346,796 |
| 2026. 06. 29. | ₩8,345 | +0.72% | ₩8,380.13 | ₩8,405 | ₩8,300 | 195,188 |
| 2026. 06. 25. | ₩8,450 | -0.47% | ₩8,454.74 | ₩8,490 | ₩8,440 | 189,962 |
| 2026. 06. 24. | ₩8,490 | +0% | ₩8,485.1 | ₩8,490 | ₩8,425 | 145,176 |
| 2026. 06. 23. | ₩8,490 | -0.12% | ₩8,599.83 | ₩8,570 | ₩8,480 | 310,901 |
| 2026. 06. 22. | ₩8,500 | -0.12% | ₩8,571.15 | ₩8,530 | ₩8,480 | 261,450 |
| 2026. 06. 18. | ₩8,530 | +0% | ₩8,534.01 | ₩8,545 | ₩8,520 | 312,371 |
| 2026. 06. 17. | ₩8,530 | +0.12% | ₩8,552.82 | ₩8,540 | ₩8,490 | 233,459 |
| 2026. 06. 16. | ₩8,520 | -0.58% | ₩8,583.32 | ₩8,615 | ₩8,510 | 247,163 |
| 2026. 06. 15. | ₩8,570 | +0.82% | ₩8,552.04 | ₩8,580 | ₩8,500 | 212,887 |
| 2026. 06. 11. | ₩8,415 | -0.41% | ₩8,432.39 | ₩8,425 | ₩8,355 | 177,821 |
| 2026. 06. 10. | ₩8,450 | -0.94% | ₩8,514.4 | ₩8,500 | ₩8,430 | 216,347 |
| 2026. 06. 09. | ₩8,530 | +0.89% | ₩8,559.65 | ₩8,545 | ₩8,500 | 227,807 |
| 2026. 06. 08. | ₩8,455 | -2.03% | ₩8,493.92 | ₩8,550 | ₩8,420 | 407,164 |
| 2026. 06. 04. | ₩8,615 | +0.82% | ₩8,676.33 | ₩8,625 | ₩8,535 | 476,784 |
| 2026. 06. 01. | ₩8,625 | -0.63% | ₩8,686.84 | ₩8,675 | ₩8,625 | 650,463 |
| 2026. 05. 28. | ₩8,635 | -0.29% | ₩8,700.14 | ₩8,730 | ₩8,605 | 489,571 |
| 2026. 05. 27. | ₩8,765 | +0.34% | ₩8,665.73 | ₩8,780 | ₩8,730 | 556,895 |
| 2026. 05. 26. | ₩8,735 | +0.29% | ₩8,740.1 | ₩8,770 | ₩8,725 | 525,804 |
| 2026. 05. 22. | ₩8,710 | +0% | ₩8,717.78 | ₩8,730 | ₩8,680 | 312,039 |
| 2026. 05. 21. | ₩8,710 | +1.22% | ₩8,691.17 | ₩8,710 | ₩8,615 | 307,116 |
| 2026. 05. 20. | ₩8,605 | +0.06% | ₩8,615.16 | ₩8,615 | ₩8,585 | 218,388 |
| 2026. 05. 19. | ₩8,600 | -0.41% | ₩8,649.24 | ₩8,625 | ₩8,590 | 333,746 |
| 2026. 05. 18. | ₩8,635 | -0.46% | ₩8,699.39 | ₩8,655 | ₩8,610 | 464,506 |
| 2026. 05. 15. | ₩8,675 | -1.14% | ₩8,789.62 | ₩8,805 | ₩8,675 | 556,328 |
| 2026. 05. 14. | ₩8,775 | +0.63% | ₩8,778.37 | ₩8,780 | ₩8,720 | 418,283 |
| 2026. 05. 13. | ₩8,720 | +0.23% | ₩8,727.49 | ₩8,735 | ₩8,635 | 516,785 |
| 2026. 05. 12. | ₩8,700 | +1.16% | ₩8,774.73 | ₩8,715 | ₩8,550 | 962,715 |
| 2026. 05. 11. | ₩8,600 | +0.94% | ₩8,666.89 | ₩8,610 | ₩8,570 | 596,485 |
| 2026. 05. 08. | ₩8,520 | +1.07% | ₩8,579.22 | ₩8,520 | ₩8,440 | 468,571 |
| 2026. 05. 07. | ₩8,430 | +0.78% | ₩8,477.01 | ₩8,430 | ₩8,385 | 490,421 |
| 2026. 05. 06. | ₩8,365 | -0.77% | ₩8,423.24 | ₩8,415 | ₩8,350 | 706,185 |
| 2026. 05. 04. | ₩8,430 | +0.84% | ₩8,443.81 | ₩8,475 | ₩8,395 | 385,805 |
| 2026. 04. 30. | ₩8,360 | -0.59% | ₩8,378.71 | ₩8,410 | ₩8,350 | 436,080 |
| 2026. 04. 29. | ₩8,410 | +0.06% | ₩8,388.66 | ₩8,475 | ₩8,395 | 235,152 |
| 2026. 04. 28. | ₩8,510 | +0.12% | ₩8,390.86 | ₩8,520 | ₩8,490 | 379,183 |
| 2026. 04. 27. | ₩8,500 | -0.06% | ₩8,480.45 | ₩8,520 | ₩8,480 | 490,706 |
| 2026. 04. 24. | ₩8,505 | -0.58% | ₩8,486.13 | ₩8,545 | ₩8,465 | 408,655 |
| 2026. 04. 23. | ₩8,555 | -0.23% | ₩8,561.48 | ₩8,595 | ₩8,525 | 389,586 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.