가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,510
기간 수익률
-1,445 (-16.14%)
거래량
126.5K
2026-11-10시 ₩7,550 고 ₩7,575 저 ₩7,495 종 ₩7,510MA5 ₩7,493MA20 ₩7,783MA60 ₩7,948
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0040Y0
- ISIN
- KR70040Y0006
- 유형
- ETF
- 기초지수
- KEDI 팔란티어커버드콜OTM 채권혼합지수(NTR)
- 기초지수 종가
- 1,772.23
- 상장좌수
- 47,150,000
- 거래량
- 126,542
- 거래대금
- ₩9.51억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,510 | +0.94% | ₩7,527.53 | ₩7,575 | ₩7,495 | 126,542 |
| 2026. 11. 09. | ₩7,440 | +0.54% | ₩7,462.91 | ₩7,500 | ₩7,435 | 212,495 |
| 2026. 11. 06. | ₩7,400 | -1.79% | ₩7,410.59 | ₩7,420 | ₩7,270 | 438,686 |
| 2026. 11. 05. | ₩7,535 | -0.59% | ₩7,596.78 | ₩7,750 | ₩7,520 | 383,059 |
| 2026. 11. 04. | ₩7,580 | +0.6% | ₩7,638.64 | ₩7,640 | ₩7,510 | 438,339 |
| 2026. 11. 03. | ₩7,535 | -2.4% | ₩7,636.02 | ₩7,715 | ₩7,515 | 547,432 |
| 2026. 11. 02. | ₩7,720 | -0.58% | ₩7,685.32 | ₩7,765 | ₩7,480 | 572,627 |
| 2026. 10. 30. | ₩7,765 | -0.45% | ₩7,809.53 | ₩7,795 | ₩7,755 | 326,026 |
| 2026. 10. 29. | ₩7,800 | -0.32% | ₩7,809.03 | ₩7,890 | ₩7,765 | 277,134 |
| 2026. 10. 28. | ₩7,980 | +0.13% | ₩7,818.12 | ₩8,010 | ₩7,970 | 629,332 |
| 2026. 10. 27. | ₩7,970 | +0.19% | ₩7,941.64 | ₩8,020 | ₩7,965 | 475,178 |
| 2026. 10. 26. | ₩7,955 | +0.19% | ₩7,913.71 | ₩7,980 | ₩7,930 | 394,796 |
| 2026. 10. 23. | ₩7,940 | +0.13% | ₩7,906.34 | ₩7,945 | ₩7,910 | 191,079 |
| 2026. 10. 22. | ₩7,930 | +0.38% | ₩7,960.22 | ₩8,000 | ₩7,900 | 329,737 |
| 2026. 10. 21. | ₩7,900 | -0.06% | ₩7,859.76 | ₩7,980 | ₩7,880 | 254,253 |
| 2026. 10. 20. | ₩7,905 | +0.38% | ₩7,879.1 | ₩7,960 | ₩7,840 | 208,572 |
| 2026. 10. 19. | ₩7,875 | -1.32% | ₩7,788.67 | ₩7,960 | ₩7,765 | 377,440 |
| 2026. 10. 16. | ₩7,980 | +0.5% | ₩7,941.09 | ₩8,010 | ₩7,940 | 232,027 |
| 2026. 10. 15. | ₩7,940 | -0.75% | ₩7,963.66 | ₩8,000 | ₩7,900 | 399,766 |
| 2026. 10. 14. | ₩8,000 | +0.69% | ₩7,980.24 | ₩8,005 | ₩7,930 | 303,628 |
| 2026. 10. 13. | ₩7,945 | +0% | ₩7,992.85 | ₩7,950 | ₩7,915 | 507,616 |
| 2026. 10. 12. | ₩7,945 | +0.82% | ₩7,957.54 | ₩7,960 | ₩7,900 | 438,827 |
| 2026. 10. 08. | ₩7,880 | +0.06% | ₩7,923.86 | ₩7,910 | ₩7,865 | 268,551 |
| 2026. 10. 07. | ₩7,875 | +0% | ₩7,906.16 | ₩7,905 | ₩7,855 | 320,800 |
| 2026. 10. 06. | ₩7,875 | -0.13% | ₩7,885.02 | ₩7,890 | ₩7,847 | 307,758 |
| 2026. 10. 02. | ₩7,885 | +0.25% | ₩7,902.73 | ₩7,915 | ₩7,875 | 281,964 |
| 2026. 10. 01. | ₩7,865 | +0.19% | ₩7,875.2 | ₩7,895 | ₩7,840 | 293,553 |
| 2026. 09. 30. | ₩7,850 | -0.44% | ₩7,856.22 | ₩7,880 | ₩7,830 | 241,962 |
| 2026. 09. 29. | ₩7,885 | -1.25% | ₩7,861.94 | ₩7,980 | ₩7,850 | 448,151 |
| 2026. 09. 28. | ₩8,145 | +0.56% | ₩7,906.23 | ₩8,150 | ₩8,045 | 513,138 |
| 2026. 09. 23. | ₩8,100 | +0.25% | ₩8,026.53 | ₩8,120 | ₩8,000 | 378,087 |
| 2026. 09. 22. | ₩8,080 | +0.37% | ₩8,005.49 | ₩8,170 | ₩8,050 | 315,750 |
| 2026. 09. 21. | ₩8,050 | +0.19% | ₩8,003.54 | ₩8,085 | ₩8,035 | 459,986 |
| 2026. 09. 18. | ₩8,035 | +0.31% | ₩8,000.02 | ₩8,120 | ₩7,960 | 332,263 |
| 2026. 09. 17. | ₩8,010 | +1.07% | ₩7,973.74 | ₩8,010 | ₩7,935 | 194,708 |
| 2026. 09. 16. | ₩7,925 | +0.51% | ₩7,923.96 | ₩7,935 | ₩7,885 | 147,789 |
| 2026. 09. 15. | ₩7,885 | +0.83% | ₩7,901.54 | ₩7,915 | ₩7,825 | 197,261 |
| 2026. 09. 14. | ₩7,820 | +0.26% | ₩7,831.18 | ₩7,830 | ₩7,785 | 388,706 |
| 2026. 09. 10. | ₩7,840 | -0.19% | ₩7,849.26 | ₩7,855 | ₩7,815 | 141,196 |
| 2026. 09. 09. | ₩7,855 | -0.57% | ₩7,852.81 | ₩7,900 | ₩7,840 | 360,570 |
| 2026. 09. 08. | ₩7,900 | -0.19% | ₩7,919.39 | ₩7,945 | ₩7,890 | 297,354 |
| 2026. 09. 07. | ₩7,915 | -1.31% | ₩7,909.29 | ₩8,020 | ₩7,900 | 424,839 |
| 2026. 09. 03. | ₩7,905 | -1.62% | ₩7,883.17 | ₩8,005 | ₩7,900 | 561,763 |
| 2026. 09. 02. | ₩8,035 | -0.62% | ₩8,030.4 | ₩8,085 | ₩8,035 | 310,975 |
| 2026. 09. 01. | ₩8,085 | +0.12% | ₩8,103.86 | ₩8,145 | ₩8,065 | 217,829 |
| 2026. 08. 31. | ₩8,075 | -1.22% | ₩8,094.82 | ₩8,175 | ₩8,050 | 377,620 |
| 2026. 08. 27. | ₩8,450 | +2.18% | ₩8,063.34 | ₩8,450 | ₩8,275 | 635,793 |
| 2026. 08. 26. | ₩8,270 | +0.49% | ₩8,181.2 | ₩8,280 | ₩8,170 | 523,140 |
| 2026. 08. 25. | ₩8,230 | +0.24% | ₩8,209.74 | ₩8,235 | ₩8,170 | 279,405 |
| 2026. 08. 24. | ₩8,210 | +0.37% | ₩8,224.94 | ₩8,255 | ₩8,180 | 397,542 |
| 2026. 08. 20. | ₩8,210 | +1.05% | ₩8,175.29 | ₩8,240 | ₩8,155 | 256,690 |
| 2026. 08. 19. | ₩8,125 | -0.49% | ₩8,139.1 | ₩8,155 | ₩8,090 | 303,818 |
| 2026. 08. 18. | ₩8,165 | -0.43% | ₩8,176.48 | ₩8,195 | ₩8,145 | 268,130 |
| 2026. 08. 13. | ₩8,175 | +0.37% | ₩8,184.24 | ₩8,177 | ₩8,135 | 286,346 |
| 2026. 08. 12. | ₩8,145 | +0.06% | ₩8,185.73 | ₩8,170 | ₩8,105 | 212,504 |
| 2026. 08. 11. | ₩8,140 | +0.25% | ₩8,178.88 | ₩8,155 | ₩8,115 | 244,497 |
| 2026. 08. 10. | ₩8,120 | +0.19% | ₩8,156.13 | ₩8,130 | ₩8,105 | 300,682 |
| 2026. 08. 06. | ₩8,100 | -0.12% | ₩8,138.76 | ₩8,115 | ₩8,065 | 280,294 |
| 2026. 08. 05. | ₩8,110 | +0.12% | ₩8,170.99 | ₩8,255 | ₩8,085 | 643,790 |
| 2026. 08. 04. | ₩8,100 | +4.25% | ₩7,827.05 | ₩8,145 | ₩7,950 | 946,283 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.