가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,585
기간 수익률
-3,845 (-28.63%)
거래량
273.7K
2026-11-10시 ₩9,620 고 ₩9,760 저 ₩9,505 종 ₩9,585MA5 ₩9,671MA20 ₩9,839MA60 ₩11,626
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0047A0
- ISIN
- KR70047A0007
- 유형
- ETF
- 기초지수
- Mirae Asset China Tech Top 10 지수 (Price Return)
- 기초지수 종가
- 3,347.81
- 상장좌수
- 15,300,000
- 거래량
- 273,744
- 거래대금
- ₩26.34억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩9,585 | -0.36% | ₩9,480.38 | ₩9,760 | ₩9,505 | 273,744 |
| 2026. 11. 09. | ₩9,620 | +0% | ₩9,536.57 | ₩10,095 | ₩9,590 | 113,537 |
| 2026. 11. 06. | ₩9,620 | -2.38% | ₩10,033.91 | ₩9,920 | ₩9,530 | 100,056 |
| 2026. 11. 05. | ₩9,855 | +1.86% | ₩9,735.11 | ₩10,120 | ₩9,605 | 290,678 |
| 2026. 11. 04. | ₩9,675 | +4.03% | ₩9,314.24 | ₩9,720 | ₩9,140 | 660,784 |
| 2026. 11. 03. | ₩9,300 | -3.07% | ₩9,552.94 | ₩9,630 | ₩9,175 | 208,615 |
| 2026. 11. 02. | ₩9,595 | +2.62% | ₩9,343.85 | ₩9,730 | ₩9,140 | 249,723 |
| 2026. 10. 30. | ₩9,350 | -1.27% | ₩9,434.07 | ₩9,615 | ₩9,210 | 238,679 |
| 2026. 10. 29. | ₩9,470 | -2.62% | ₩9,840.9 | ₩10,015 | ₩9,445 | 92,983 |
| 2026. 10. 28. | ₩9,725 | +1.94% | ₩9,515.97 | ₩9,895 | ₩9,245 | 47,711 |
| 2026. 10. 27. | ₩9,540 | -0.78% | ₩9,638.47 | ₩9,900 | ₩9,530 | 46,522 |
| 2026. 10. 26. | ₩9,615 | -1.23% | ₩9,717.67 | ₩9,845 | ₩9,435 | 59,649 |
| 2026. 10. 23. | ₩9,735 | +2.31% | ₩9,417.75 | ₩9,770 | ₩9,255 | 146,752 |
| 2026. 10. 22. | ₩9,515 | -5.7% | ₩10,005.34 | ₩10,090 | ₩9,450 | 87,027 |
| 2026. 10. 21. | ₩10,090 | -1.75% | ₩10,210.29 | ₩10,595 | ₩10,065 | 29,766 |
| 2026. 10. 20. | ₩10,270 | -1.25% | ₩10,424.75 | ₩10,490 | ₩10,140 | 44,827 |
| 2026. 10. 19. | ₩10,400 | -1.52% | ₩10,465.94 | ₩10,560 | ₩10,380 | 82,711 |
| 2026. 10. 16. | ₩10,560 | +1.69% | ₩10,325.47 | ₩10,715 | ₩10,460 | 111,433 |
| 2026. 10. 15. | ₩10,385 | -4.51% | ₩10,828.19 | ₩10,870 | ₩10,325 | 220,927 |
| 2026. 10. 14. | ₩10,875 | -1.49% | ₩10,955.34 | ₩11,250 | ₩10,850 | 156,826 |
| 2026. 10. 13. | ₩11,040 | -0.09% | ₩11,104.65 | ₩11,310 | ₩10,720 | 420,908 |
| 2026. 10. 12. | ₩11,050 | -0.5% | ₩11,325.69 | ₩11,460 | ₩11,050 | 94,266 |
| 2026. 10. 08. | ₩11,105 | -2.76% | ₩11,473.15 | ₩11,600 | ₩11,080 | 62,459 |
| 2026. 10. 07. | ₩11,420 | -1.25% | ₩11,571.64 | ₩11,800 | ₩11,405 | 18,228 |
| 2026. 10. 06. | ₩11,565 | +1.63% | ₩11,532.43 | ₩11,640 | ₩11,540 | 73,875 |
| 2026. 10. 02. | ₩11,380 | -2.23% | ₩11,601.54 | ₩11,745 | ₩11,380 | 101,292 |
| 2026. 10. 01. | ₩11,640 | +0.22% | ₩11,664.71 | ₩11,750 | ₩11,590 | 36,003 |
| 2026. 09. 30. | ₩11,615 | -0.94% | ₩11,692.08 | ₩11,770 | ₩11,580 | 74,233 |
| 2026. 09. 29. | ₩11,725 | -1.22% | ₩11,742.31 | ₩11,870 | ₩11,600 | 111,446 |
| 2026. 09. 28. | ₩11,870 | -5.15% | ₩12,349 | ₩12,405 | ₩11,750 | 203,032 |
| 2026. 09. 23. | ₩12,515 | -1.07% | ₩12,693.59 | ₩12,800 | ₩12,465 | 140,936 |
| 2026. 09. 22. | ₩12,650 | -1.06% | ₩12,643.56 | ₩13,010 | ₩12,650 | 53,114 |
| 2026. 09. 21. | ₩12,785 | -0.27% | ₩12,780.75 | ₩13,070 | ₩12,755 | 18,803 |
| 2026. 09. 18. | ₩12,820 | +2.48% | ₩12,508 | ₩12,845 | ₩12,470 | 23,338 |
| 2026. 09. 17. | ₩12,510 | +0.12% | ₩12,534.71 | ₩12,595 | ₩12,430 | 8,790 |
| 2026. 09. 16. | ₩12,495 | +2.25% | ₩12,148.53 | ₩12,500 | ₩12,060 | 50,743 |
| 2026. 09. 15. | ₩12,220 | +0.74% | ₩12,195.91 | ₩12,300 | ₩12,050 | 50,145 |
| 2026. 09. 14. | ₩12,130 | -0.86% | ₩12,185.11 | ₩12,235 | ₩12,000 | 55,695 |
| 2026. 09. 10. | ₩12,085 | -1.59% | ₩12,264.83 | ₩12,280 | ₩12,000 | 58,594 |
| 2026. 09. 09. | ₩12,280 | -0.24% | ₩12,171.31 | ₩12,410 | ₩12,165 | 99,298 |
| 2026. 09. 08. | ₩12,310 | -1.72% | ₩12,552.54 | ₩12,935 | ₩12,245 | 23,262 |
| 2026. 09. 07. | ₩12,525 | -0.44% | ₩12,363.17 | ₩12,630 | ₩12,295 | 113,284 |
| 2026. 09. 03. | ₩12,450 | -1.19% | ₩12,556.65 | ₩12,795 | ₩12,340 | 99,895 |
| 2026. 09. 02. | ₩12,600 | -1.64% | ₩12,763.88 | ₩12,925 | ₩12,540 | 47,204 |
| 2026. 09. 01. | ₩12,810 | +0.2% | ₩12,883.66 | ₩12,925 | ₩12,675 | 101,000 |
| 2026. 08. 31. | ₩12,785 | -1.27% | ₩12,881.44 | ₩13,030 | ₩12,690 | 18,675 |
| 2026. 08. 27. | ₩13,090 | -0.42% | ₩13,065.87 | ₩13,370 | ₩13,040 | 32,969 |
| 2026. 08. 26. | ₩13,145 | +0.96% | ₩12,969.17 | ₩13,295 | ₩13,000 | 46,904 |
| 2026. 08. 25. | ₩13,020 | +2.52% | ₩12,813.74 | ₩13,050 | ₩12,700 | 51,199 |
| 2026. 08. 24. | ₩12,700 | -5.05% | ₩13,369.17 | ₩13,450 | ₩12,625 | 94,028 |
| 2026. 08. 20. | ₩13,280 | -0.26% | ₩13,248.78 | ₩13,545 | ₩13,265 | 127,423 |
| 2026. 08. 19. | ₩13,315 | -3.97% | ₩13,774.92 | ₩13,860 | ₩13,270 | 115,101 |
| 2026. 08. 18. | ₩13,865 | +2.78% | ₩13,910.71 | ₩13,955 | ₩13,620 | 69,473 |
| 2026. 08. 13. | ₩13,660 | +2.9% | ₩13,384.97 | ₩13,740 | ₩13,120 | 52,427 |
| 2026. 08. 12. | ₩13,275 | -0.08% | ₩13,230.86 | ₩13,495 | ₩13,130 | 56,762 |
| 2026. 08. 11. | ₩13,285 | -0.71% | ₩13,428.79 | ₩13,780 | ₩13,220 | 99,167 |
| 2026. 08. 10. | ₩13,380 | -0.11% | ₩13,498.2 | ₩13,795 | ₩13,180 | 42,285 |
| 2026. 08. 06. | ₩13,285 | -2.67% | ₩13,695.16 | ₩13,650 | ₩13,245 | 55,951 |
| 2026. 08. 05. | ₩13,650 | +1.52% | ₩13,478.67 | ₩13,785 | ₩13,340 | 370,210 |
| 2026. 08. 04. | ₩13,445 | +2.95% | ₩13,164.83 | ₩13,500 | ₩12,950 | 96,941 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.