가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,955
기간 수익률
-3,180 (-15.05%)
거래량
429.6K
2026-11-10시 ₩18,160 고 ₩18,170 저 ₩17,885 종 ₩17,955MA5 ₩18,048MA20 ₩18,451MA60 ₩19,875
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 284430
- ISIN
- KR7284430006
- 유형
- ETF
- 기초지수
- 코스피 200 미국채 혼합지수
- 기초지수 종가
- 4,166.62
- 상장좌수
- 94,720,000
- 거래량
- 429,625
- 거래대금
- ₩77.44억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩17,955 | +1.96% | ₩17,970.05 | ₩18,170 | ₩17,885 | 429,625 |
| 2026. 11. 09. | ₩17,610 | -0.62% | ₩17,641.63 | ₩17,995 | ₩17,605 | 547,114 |
| 2026. 11. 06. | ₩17,720 | -2.9% | ₩17,774.33 | ₩18,040 | ₩17,050 | 840,577 |
| 2026. 11. 05. | ₩18,250 | -2.43% | ₩18,243.91 | ₩18,655 | ₩18,170 | 651,284 |
| 2026. 11. 04. | ₩18,705 | +0.03% | ₩18,733.93 | ₩19,070 | ₩18,265 | 390,979 |
| 2026. 11. 03. | ₩18,700 | -1.6% | ₩18,715.51 | ₩18,860 | ₩18,635 | 339,725 |
| 2026. 11. 02. | ₩19,005 | +1.23% | ₩19,083.78 | ₩19,155 | ₩18,490 | 419,283 |
| 2026. 10. 30. | ₩18,775 | -1.8% | ₩18,764.31 | ₩18,970 | ₩18,560 | 416,691 |
| 2026. 10. 29. | ₩19,120 | -0.68% | ₩19,108.42 | ₩19,400 | ₩18,790 | 408,363 |
| 2026. 10. 28. | ₩19,250 | +4.34% | ₩19,232.99 | ₩19,270 | ₩18,640 | 674,539 |
| 2026. 10. 27. | ₩18,450 | +1.71% | ₩18,461.6 | ₩18,625 | ₩18,415 | 382,281 |
| 2026. 10. 26. | ₩18,140 | -0.87% | ₩18,152.39 | ₩18,320 | ₩18,105 | 460,147 |
| 2026. 10. 23. | ₩18,300 | +0.99% | ₩18,294.53 | ₩18,300 | ₩17,810 | 540,740 |
| 2026. 10. 22. | ₩18,120 | -1.82% | ₩18,134.36 | ₩18,525 | ₩18,035 | 541,655 |
| 2026. 10. 21. | ₩18,455 | +1.54% | ₩18,483.3 | ₩18,650 | ₩18,240 | 629,361 |
| 2026. 10. 20. | ₩18,175 | -2.05% | ₩18,168.19 | ₩18,570 | ₩18,055 | 839,204 |
| 2026. 10. 19. | ₩18,555 | +0.79% | ₩18,546.56 | ₩18,555 | ₩18,000 | 691,887 |
| 2026. 10. 16. | ₩18,410 | +0.49% | ₩18,425 | ₩18,760 | ₩18,320 | 877,041 |
| 2026. 10. 15. | ₩18,320 | -3.58% | ₩18,281.96 | ₩18,620 | ₩18,145 | 777,185 |
| 2026. 10. 14. | ₩19,000 | -0.5% | ₩18,984.14 | ₩19,320 | ₩18,880 | 665,918 |
| 2026. 10. 13. | ₩19,120 | -2.35% | ₩19,073.24 | ₩19,430 | ₩18,935 | 963,152 |
| 2026. 10. 12. | ₩19,580 | -2.25% | ₩19,633.17 | ₩20,010 | ₩19,550 | 787,569 |
| 2026. 10. 08. | ₩20,030 | -1.23% | ₩20,009.89 | ₩20,380 | ₩20,015 | 359,059 |
| 2026. 10. 07. | ₩20,280 | -1.15% | ₩20,302.68 | ₩20,560 | ₩20,270 | 343,959 |
| 2026. 10. 06. | ₩20,515 | -0.97% | ₩20,512.79 | ₩20,735 | ₩20,460 | 351,237 |
| 2026. 10. 02. | ₩20,715 | +0.17% | ₩20,726.95 | ₩20,800 | ₩20,655 | 329,189 |
| 2026. 10. 01. | ₩20,680 | +0.78% | ₩20,691.24 | ₩20,710 | ₩20,365 | 443,305 |
| 2026. 09. 30. | ₩20,520 | -0.05% | ₩20,479.36 | ₩20,725 | ₩20,450 | 236,882 |
| 2026. 09. 29. | ₩20,530 | -1.01% | ₩20,559.99 | ₩20,615 | ₩20,390 | 314,496 |
| 2026. 09. 28. | ₩20,740 | -1.26% | ₩20,607.64 | ₩21,200 | ₩20,655 | 336,673 |
| 2026. 09. 23. | ₩21,005 | +0.57% | ₩21,036.43 | ₩21,105 | ₩20,850 | 296,997 |
| 2026. 09. 22. | ₩20,885 | -0.85% | ₩20,909.73 | ₩21,345 | ₩20,820 | 394,826 |
| 2026. 09. 21. | ₩21,065 | +1.03% | ₩21,051.8 | ₩21,110 | ₩20,850 | 401,723 |
| 2026. 09. 18. | ₩20,850 | +1.41% | ₩20,879.45 | ₩20,920 | ₩20,775 | 391,167 |
| 2026. 09. 17. | ₩20,560 | +0.69% | ₩20,534.85 | ₩20,720 | ₩20,470 | 301,219 |
| 2026. 09. 16. | ₩20,420 | +1.34% | ₩20,452.13 | ₩20,420 | ₩20,185 | 303,159 |
| 2026. 09. 15. | ₩20,150 | -0.22% | ₩20,211.17 | ₩20,300 | ₩20,080 | 310,393 |
| 2026. 09. 14. | ₩20,195 | -1.82% | ₩20,220.93 | ₩20,340 | ₩20,135 | 330,689 |
| 2026. 09. 10. | ₩20,860 | -0.14% | ₩20,866.28 | ₩20,965 | ₩20,630 | 286,210 |
| 2026. 09. 09. | ₩20,890 | +0.43% | ₩20,890.65 | ₩21,030 | ₩20,745 | 382,006 |
| 2026. 09. 08. | ₩20,800 | +0% | ₩20,823.1 | ₩21,140 | ₩20,780 | 570,808 |
| 2026. 09. 07. | ₩20,800 | +2.06% | ₩20,836.73 | ₩20,835 | ₩20,585 | 404,497 |
| 2026. 09. 03. | ₩20,275 | -0.34% | ₩20,275.03 | ₩20,520 | ₩20,030 | 327,697 |
| 2026. 09. 02. | ₩20,345 | -2% | ₩20,321.83 | ₩20,570 | ₩20,290 | 379,027 |
| 2026. 09. 01. | ₩20,760 | -0.05% | ₩20,782.99 | ₩20,825 | ₩20,575 | 444,408 |
| 2026. 08. 31. | ₩20,770 | -0.07% | ₩20,765.79 | ₩20,785 | ₩20,370 | 511,050 |
| 2026. 08. 27. | ₩21,060 | +0.55% | ₩21,065.63 | ₩21,280 | ₩20,925 | 376,805 |
| 2026. 08. 26. | ₩20,945 | +0.58% | ₩20,951.94 | ₩21,085 | ₩20,775 | 720,160 |
| 2026. 08. 25. | ₩20,825 | +0.58% | ₩20,819.95 | ₩20,825 | ₩20,215 | 928,851 |
| 2026. 08. 24. | ₩20,705 | -2.01% | ₩20,706.17 | ₩21,130 | ₩20,620 | 898,492 |
| 2026. 08. 20. | ₩21,070 | +3.26% | ₩21,072.17 | ₩21,170 | ₩20,560 | 693,843 |
| 2026. 08. 19. | ₩20,405 | -3.52% | ₩20,413.36 | ₩20,715 | ₩20,350 | 647,084 |
| 2026. 08. 18. | ₩21,150 | -1.35% | ₩21,173.72 | ₩21,790 | ₩21,020 | 853,737 |
| 2026. 08. 13. | ₩21,090 | +2.06% | ₩21,134.65 | ₩21,245 | ₩21,000 | 631,437 |
| 2026. 08. 12. | ₩20,690 | +2.12% | ₩20,690.58 | ₩20,895 | ₩20,270 | 557,125 |
| 2026. 08. 11. | ₩20,260 | +0.3% | ₩20,276.61 | ₩20,360 | ₩19,995 | 437,420 |
| 2026. 08. 10. | ₩20,200 | +0.37% | ₩20,225.12 | ₩20,390 | ₩19,980 | 596,276 |
| 2026. 08. 06. | ₩20,315 | -2.89% | ₩20,342.9 | ₩20,785 | ₩20,200 | 1,064,203 |
| 2026. 08. 05. | ₩20,920 | +2.05% | ₩20,898.57 | ₩21,160 | ₩20,800 | 781,943 |
| 2026. 08. 04. | ₩20,500 | +0.94% | ₩20,509.01 | ₩20,595 | ₩19,975 | 1,367,481 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.