가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,415
기간 수익률
-290 (-3.33%)
거래량
1.2M
2026-07-29시 ₩8,420 고 ₩8,425 저 ₩8,400 종 ₩8,415MA5 ₩8,396MA20 ₩8,509
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 484790
- ISIN
- KR7484790001
- 유형
- ETF
- 기초지수
- KEDI-KAP 미국 국채 20+ 지수(TR)
- 기초지수 종가
- 71.73
- 상장좌수
- 72,140,000
- 거래량
- 1,208,632
- 거래대금
- ₩101.7억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩8,415 | +0.12% | ₩8,402.1 | ₩8,425 | ₩8,400 | 1,208,632 |
| 2026. 07. 28. | ₩8,405 | -0.06% | ₩8,394.59 | ₩8,405 | ₩8,380 | 623,768 |
| 2026. 07. 27. | ₩8,410 | +0.9% | ₩8,355.47 | ₩8,410 | ₩8,387 | 570,955 |
| 2026. 07. 23. | ₩8,370 | -0.12% | ₩8,360.54 | ₩8,380 | ₩8,360 | 318,938 |
| 2026. 07. 22. | ₩8,380 | -0.48% | ₩8,384.12 | ₩8,400 | ₩8,375 | 353,840 |
| 2026. 07. 21. | ₩8,420 | -0.06% | ₩8,411.92 | ₩8,420 | ₩8,395 | 500,658 |
| 2026. 07. 20. | ₩8,425 | -0.12% | ₩8,466.26 | ₩8,440 | ₩8,415 | 393,277 |
| 2026. 07. 15. | ₩8,420 | +0.24% | ₩8,427.24 | ₩8,435 | ₩8,400 | 677,010 |
| 2026. 07. 14. | ₩8,400 | -0.65% | ₩8,418.44 | ₩8,430 | ₩8,355 | 1,173,666 |
| 2026. 07. 13. | ₩8,455 | -0.41% | ₩8,465.18 | ₩8,455 | ₩8,435 | 625,427 |
| 2026. 07. 09. | ₩8,460 | -0.12% | ₩8,458.63 | ₩8,470 | ₩8,440 | 386,921 |
| 2026. 07. 08. | ₩8,470 | -0.76% | ₩8,476.25 | ₩8,485 | ₩8,455 | 645,908 |
| 2026. 07. 07. | ₩8,535 | -0.41% | ₩8,563.28 | ₩8,570 | ₩8,525 | 671,342 |
| 2026. 07. 06. | ₩8,570 | -0.06% | ₩8,579.66 | ₩8,585 | ₩8,560 | 233,929 |
| 2026. 07. 02. | ₩8,580 | -0.35% | ₩8,576.33 | ₩8,595 | ₩8,570 | 405,387 |
| 2026. 07. 01. | ₩8,610 | -1.54% | ₩8,634.92 | ₩8,635 | ₩8,605 | 853,490 |
| 2026. 06. 30. | ₩8,745 | +0.29% | ₩8,748.16 | ₩8,745 | ₩8,725 | 832,159 |
| 2026. 06. 29. | ₩8,720 | -0.11% | ₩8,734.1 | ₩8,745 | ₩8,710 | 911,981 |
| 2026. 06. 25. | ₩8,745 | +1.16% | ₩8,773.29 | ₩8,775 | ₩8,740 | 727,124 |
| 2026. 06. 24. | ₩8,645 | -0.23% | ₩8,656.07 | ₩8,660 | ₩8,635 | 823,759 |
| 2026. 06. 23. | ₩8,665 | -0.23% | ₩8,646.31 | ₩8,665 | ₩8,635 | 712,602 |
| 2026. 06. 22. | ₩8,685 | +0.17% | ₩8,704.54 | ₩8,690 | ₩8,640 | 267,897 |
| 2026. 06. 18. | ₩8,715 | +0.64% | ₩8,674.39 | ₩8,730 | ₩8,670 | 2,914,924 |
| 2026. 06. 17. | ₩8,660 | +0.58% | ₩8,654.38 | ₩8,675 | ₩8,640 | 1,607,446 |
| 2026. 06. 16. | ₩8,610 | -0.4% | ₩8,603.36 | ₩8,620 | ₩8,585 | 2,137,201 |
| 2026. 06. 15. | ₩8,645 | +0.41% | ₩8,615.06 | ₩8,665 | ₩8,635 | 553,017 |
| 2026. 06. 11. | ₩8,525 | -0.06% | ₩8,520.48 | ₩8,530 | ₩8,485 | 458,209 |
| 2026. 06. 10. | ₩8,530 | +0.12% | ₩8,546.25 | ₩8,545 | ₩8,510 | 710,380 |
| 2026. 06. 09. | ₩8,520 | +0.29% | ₩8,502.1 | ₩8,520 | ₩8,485 | 700,184 |
| 2026. 06. 08. | ₩8,495 | -1.05% | ₩8,536.39 | ₩8,550 | ₩8,490 | 882,765 |
| 2026. 06. 04. | ₩8,555 | -0.47% | ₩8,569.08 | ₩8,575 | ₩8,545 | 476,542 |
| 2026. 06. 01. | ₩8,550 | -0.23% | ₩8,572.58 | ₩8,565 | ₩8,535 | 573,326 |
| 2026. 05. 28. | ₩8,490 | -0.53% | ₩8,518.59 | ₩8,515 | ₩8,425 | 673,565 |
| 2026. 05. 27. | ₩8,570 | +0.35% | ₩8,515.48 | ₩8,575 | ₩8,555 | 683,633 |
| 2026. 05. 26. | ₩8,540 | +1.07% | ₩8,507.08 | ₩8,555 | ₩8,510 | 728,482 |
| 2026. 05. 22. | ₩8,450 | +0.6% | ₩8,453.92 | ₩8,465 | ₩8,425 | 630,934 |
| 2026. 05. 21. | ₩8,400 | +0.78% | ₩8,414.03 | ₩8,435 | ₩8,385 | 2,701,005 |
| 2026. 05. 20. | ₩8,335 | -0.42% | ₩8,327.19 | ₩8,335 | ₩8,300 | 891,917 |
| 2026. 05. 19. | ₩8,370 | -0.06% | ₩8,382.98 | ₩8,395 | ₩8,360 | 989,861 |
| 2026. 05. 18. | ₩8,375 | -1.06% | ₩8,389.92 | ₩8,410 | ₩8,355 | 1,920,415 |
| 2026. 05. 15. | ₩8,465 | -0.65% | ₩8,513.72 | ₩8,525 | ₩8,455 | 1,193,363 |
| 2026. 05. 14. | ₩8,520 | -0.41% | ₩8,517.95 | ₩8,530 | ₩8,515 | 922,931 |
| 2026. 05. 13. | ₩8,555 | -0.29% | ₩8,539.22 | ₩8,555 | ₩8,525 | 2,388,910 |
| 2026. 05. 12. | ₩8,580 | -0.35% | ₩8,591.06 | ₩8,595 | ₩8,570 | 754,259 |
| 2026. 05. 11. | ₩8,610 | -0.23% | ₩8,642.86 | ₩8,635 | ₩8,605 | 663,770 |
| 2026. 05. 08. | ₩8,630 | -0.46% | ₩8,611.03 | ₩8,630 | ₩8,615 | 457,670 |
| 2026. 05. 07. | ₩8,670 | +0.52% | ₩8,656.32 | ₩8,680 | ₩8,640 | 1,565,339 |
| 2026. 05. 06. | ₩8,625 | +0.41% | ₩8,592.18 | ₩8,630 | ₩8,595 | 779,088 |
| 2026. 05. 04. | ₩8,590 | +0.17% | ₩8,604.5 | ₩8,620 | ₩8,580 | 954,421 |
| 2026. 04. 30. | ₩8,575 | -0.87% | ₩8,577.42 | ₩8,595 | ₩8,560 | 1,608,296 |
| 2026. 04. 29. | ₩8,650 | +0.06% | ₩8,651.34 | ₩8,660 | ₩8,635 | 542,317 |
| 2026. 04. 28. | ₩8,680 | -0.69% | ₩8,640.32 | ₩8,725 | ₩8,665 | 2,840,646 |
| 2026. 04. 27. | ₩8,740 | +0.29% | ₩8,721 | ₩8,740 | ₩8,690 | 1,861,786 |
| 2026. 04. 24. | ₩8,715 | +0.11% | ₩8,711.36 | ₩8,722 | ₩8,700 | 280,747 |
| 2026. 04. 23. | ₩8,705 | -0.34% | ₩8,725.44 | ₩8,735 | ₩8,695 | 589,457 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.