가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,620
기간 수익률
+125 (+1.09%)
거래량
263.4K
2026-07-29시 ₩11,645 고 ₩11,710 저 ₩11,540 종 ₩11,620MA5 ₩11,611MA20 ₩11,825
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 490490
- ISIN
- KR7490490000
- 유형
- ETF
- 기초지수
- KRX 다우존스 미국배당국채 혼합지수
- 기초지수 종가
- 1,412.87
- 상장좌수
- 41,100,000
- 거래량
- 263,447
- 거래대금
- ₩30.67억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩11,620 | -0.04% | ₩11,563.26 | ₩11,710 | ₩11,540 | 263,447 |
| 2026. 07. 28. | ₩11,625 | +0.04% | ₩11,598.95 | ₩11,700 | ₩11,510 | 228,920 |
| 2026. 07. 27. | ₩11,620 | +1.04% | ₩11,612.45 | ₩11,690 | ₩11,515 | 216,601 |
| 2026. 07. 23. | ₩11,560 | -0.6% | ₩11,522.6 | ₩11,700 | ₩11,490 | 249,706 |
| 2026. 07. 22. | ₩11,630 | +0.39% | ₩11,621.91 | ₩11,685 | ₩11,600 | 187,342 |
| 2026. 07. 21. | ₩11,585 | -0.94% | ₩11,576.31 | ₩11,700 | ₩11,570 | 265,035 |
| 2026. 07. 20. | ₩11,695 | +0.99% | ₩11,654.4 | ₩11,755 | ₩11,585 | 287,193 |
| 2026. 07. 15. | ₩11,550 | -1.11% | ₩11,556.88 | ₩11,685 | ₩11,550 | 282,317 |
| 2026. 07. 14. | ₩11,680 | -0.81% | ₩11,670.31 | ₩11,775 | ₩11,640 | 182,939 |
| 2026. 07. 13. | ₩11,800 | +0.08% | ₩11,742.1 | ₩11,835 | ₩11,720 | 319,035 |
| 2026. 07. 09. | ₩11,785 | -0.13% | ₩11,779.16 | ₩11,830 | ₩11,745 | 367,414 |
| 2026. 07. 08. | ₩11,800 | -1.91% | ₩11,769.74 | ₩12,285 | ₩11,790 | 341,831 |
| 2026. 07. 07. | ₩12,030 | -0.33% | ₩11,960.31 | ₩12,210 | ₩11,965 | 392,504 |
| 2026. 07. 06. | ₩12,070 | +0.5% | ₩12,013.89 | ₩12,300 | ₩11,910 | 310,636 |
| 2026. 07. 02. | ₩12,130 | +0.29% | ₩12,097.89 | ₩12,190 | ₩12,045 | 276,275 |
| 2026. 07. 01. | ₩12,095 | -0.21% | ₩12,072.21 | ₩12,220 | ₩12,050 | 338,166 |
| 2026. 06. 30. | ₩12,120 | -0.04% | ₩12,110.18 | ₩12,140 | ₩12,085 | 253,219 |
| 2026. 06. 29. | ₩12,125 | +1.17% | ₩12,106.36 | ₩12,145 | ₩11,990 | 288,072 |
| 2026. 06. 25. | ₩12,030 | +0.67% | ₩11,994.93 | ₩12,090 | ₩11,955 | 297,148 |
| 2026. 06. 24. | ₩11,950 | +0.34% | ₩11,967.97 | ₩11,975 | ₩11,800 | 328,236 |
| 2026. 06. 23. | ₩11,910 | -0.13% | ₩11,921.56 | ₩11,975 | ₩11,850 | 286,865 |
| 2026. 06. 22. | ₩11,925 | +0.85% | ₩11,904.37 | ₩11,930 | ₩11,825 | 259,861 |
| 2026. 06. 18. | ₩11,875 | -0.13% | ₩11,846.55 | ₩11,895 | ₩11,810 | 337,253 |
| 2026. 06. 17. | ₩11,890 | -0.13% | ₩11,868.56 | ₩11,905 | ₩11,850 | 262,887 |
| 2026. 06. 16. | ₩11,905 | -0.08% | ₩11,857.28 | ₩11,940 | ₩11,875 | 295,231 |
| 2026. 06. 15. | ₩11,915 | -0.04% | ₩11,898.73 | ₩11,950 | ₩11,810 | 377,778 |
| 2026. 06. 11. | ₩11,925 | +0.04% | ₩11,888.65 | ₩11,960 | ₩11,855 | 217,212 |
| 2026. 06. 10. | ₩11,920 | +0.85% | ₩11,914.9 | ₩11,975 | ₩11,830 | 212,946 |
| 2026. 06. 09. | ₩11,820 | -1.29% | ₩11,796.14 | ₩12,100 | ₩11,795 | 327,694 |
| 2026. 06. 08. | ₩11,975 | -1.24% | ₩11,963.3 | ₩12,135 | ₩11,955 | 531,996 |
| 2026. 06. 04. | ₩11,970 | +1.06% | ₩11,965.73 | ₩11,980 | ₩11,845 | 277,062 |
| 2026. 06. 01. | ₩11,820 | -0.38% | ₩11,809.53 | ₩11,940 | ₩11,780 | 419,922 |
| 2026. 05. 28. | ₩11,820 | -0.13% | ₩11,789.45 | ₩11,930 | ₩11,810 | 374,901 |
| 2026. 05. 27. | ₩11,835 | -0.42% | ₩11,807.17 | ₩11,895 | ₩11,800 | 390,827 |
| 2026. 05. 26. | ₩11,885 | +0.46% | ₩11,843.64 | ₩11,995 | ₩11,805 | 474,863 |
| 2026. 05. 22. | ₩11,830 | +1.11% | ₩11,812.74 | ₩11,830 | ₩11,615 | 238,497 |
| 2026. 05. 21. | ₩11,700 | +0.04% | ₩11,697.63 | ₩11,715 | ₩11,625 | 374,338 |
| 2026. 05. 20. | ₩11,695 | +0.04% | ₩11,672.26 | ₩11,725 | ₩11,655 | 321,010 |
| 2026. 05. 19. | ₩11,690 | +1.04% | ₩11,689.36 | ₩11,700 | ₩11,565 | 298,051 |
| 2026. 05. 18. | ₩11,570 | -0.47% | ₩11,571.71 | ₩11,625 | ₩11,500 | 301,145 |
| 2026. 05. 15. | ₩11,625 | +0.69% | ₩11,630.06 | ₩11,675 | ₩11,550 | 485,525 |
| 2026. 05. 14. | ₩11,545 | -0.04% | ₩11,565.45 | ₩11,570 | ₩11,510 | 302,013 |
| 2026. 05. 13. | ₩11,570 | +0.35% | ₩11,564.55 | ₩11,615 | ₩11,530 | 342,946 |
| 2026. 05. 12. | ₩11,530 | +0.79% | ₩11,590.99 | ₩11,530 | ₩11,440 | 538,446 |
| 2026. 05. 11. | ₩11,440 | +0.22% | ₩11,457.78 | ₩11,455 | ₩11,345 | 612,491 |
| 2026. 05. 08. | ₩11,415 | +0.88% | ₩11,432.18 | ₩11,415 | ₩11,290 | 483,458 |
| 2026. 05. 07. | ₩11,315 | -0.09% | ₩11,339.3 | ₩11,340 | ₩11,260 | 453,334 |
| 2026. 05. 06. | ₩11,325 | -1.09% | ₩11,330.26 | ₩11,450 | ₩11,315 | 558,505 |
| 2026. 05. 04. | ₩11,450 | -0.22% | ₩11,426.75 | ₩11,530 | ₩11,420 | 454,103 |
| 2026. 04. 30. | ₩11,475 | -0.04% | ₩11,483.14 | ₩11,530 | ₩11,460 | 398,770 |
| 2026. 04. 29. | ₩11,480 | +0.57% | ₩11,456.04 | ₩11,485 | ₩11,410 | 202,364 |
| 2026. 04. 28. | ₩11,415 | +0% | ₩11,378.96 | ₩11,430 | ₩11,395 | 301,047 |
| 2026. 04. 27. | ₩11,415 | -0.78% | ₩11,397.65 | ₩11,480 | ₩11,390 | 432,283 |
| 2026. 04. 24. | ₩11,505 | +0.09% | ₩11,523.29 | ₩11,525 | ₩11,435 | 338,701 |
| 2026. 04. 23. | ₩11,495 | +0.66% | ₩11,424.68 | ₩11,495 | ₩11,380 | 417,219 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.