가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,830
기간 수익률
-1,500 (-11.25%)
거래량
623.1K
2026-11-10시 ₩11,890 고 ₩11,915 저 ₩11,805 종 ₩11,830MA5 ₩11,898MA20 ₩11,708MA60 ₩11,953
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 305080
- ISIN
- KR7305080004
- 유형
- ETF
- 기초지수
- S&P 10-Year U.S. Treasury Note Futures(ER)
- 기초지수 종가
- 180.75
- 상장좌수
- 20,800,000
- 거래량
- 623,065
- 거래대금
- ₩74.12억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,830 | -0.76% | ₩11,835.32 | ₩11,915 | ₩11,805 | 623,065 |
| 2026. 11. 09. | ₩11,920 | -1% | ₩11,923.64 | ₩12,050 | ₩11,915 | 88,333 |
| 2026. 11. 06. | ₩12,040 | +1.22% | ₩12,026.61 | ₩12,080 | ₩12,005 | 148,160 |
| 2026. 11. 05. | ₩11,895 | +0.76% | ₩11,854.83 | ₩12,005 | ₩11,825 | 576,593 |
| 2026. 11. 04. | ₩11,805 | -0.21% | ₩11,802.6 | ₩11,860 | ₩11,790 | 559,574 |
| 2026. 11. 03. | ₩11,830 | +0% | ₩11,833.18 | ₩11,865 | ₩11,785 | 242,222 |
| 2026. 11. 02. | ₩11,830 | +0.64% | ₩11,836.56 | ₩11,865 | ₩11,715 | 389,579 |
| 2026. 10. 30. | ₩11,755 | +0.43% | ₩11,698.15 | ₩11,815 | ₩11,750 | 49,245 |
| 2026. 10. 29. | ₩11,705 | +0.3% | ₩11,676.93 | ₩11,730 | ₩11,650 | 41,000 |
| 2026. 10. 28. | ₩11,670 | +0.65% | ₩11,708.28 | ₩11,730 | ₩11,600 | 550,655 |
| 2026. 10. 27. | ₩11,595 | -0.09% | ₩11,591.6 | ₩11,625 | ₩11,575 | 48,353 |
| 2026. 10. 26. | ₩11,605 | -0.09% | ₩11,588.85 | ₩11,625 | ₩11,565 | 75,530 |
| 2026. 10. 23. | ₩11,615 | +0.91% | ₩11,626.93 | ₩11,645 | ₩11,595 | 81,665 |
| 2026. 10. 22. | ₩11,510 | +0.09% | ₩11,488.42 | ₩11,555 | ₩11,500 | 36,703 |
| 2026. 10. 21. | ₩11,500 | -0.43% | ₩11,513.66 | ₩11,550 | ₩11,490 | 423,457 |
| 2026. 10. 20. | ₩11,550 | -0.43% | ₩11,532.74 | ₩11,565 | ₩11,515 | 285,275 |
| 2026. 10. 19. | ₩11,600 | -0.22% | ₩11,578.56 | ₩11,665 | ₩11,575 | 151,412 |
| 2026. 10. 16. | ₩11,625 | -0.64% | ₩11,597.31 | ₩11,735 | ₩11,625 | 90,745 |
| 2026. 10. 15. | ₩11,700 | +0.99% | ₩11,642.35 | ₩11,765 | ₩11,605 | 147,119 |
| 2026. 10. 14. | ₩11,585 | -0.39% | ₩11,564.75 | ₩11,605 | ₩11,545 | 227,005 |
| 2026. 10. 13. | ₩11,630 | +0.91% | ₩11,608.04 | ₩11,645 | ₩11,515 | 221,518 |
| 2026. 10. 12. | ₩11,525 | +0.13% | ₩11,521.99 | ₩11,575 | ₩11,505 | 274,972 |
| 2026. 10. 08. | ₩11,510 | -0.13% | ₩11,533.6 | ₩11,550 | ₩11,495 | 71,276 |
| 2026. 10. 07. | ₩11,525 | -0.35% | ₩11,552.77 | ₩11,560 | ₩11,500 | 78,887 |
| 2026. 10. 06. | ₩11,565 | -0.94% | ₩11,551.65 | ₩11,580 | ₩11,530 | 105,741 |
| 2026. 10. 02. | ₩11,675 | -0.09% | ₩11,658.55 | ₩11,800 | ₩11,670 | 95,400 |
| 2026. 10. 01. | ₩11,685 | +0.17% | ₩11,680.56 | ₩11,715 | ₩11,660 | 164,969 |
| 2026. 09. 30. | ₩11,665 | -0.13% | ₩11,647.38 | ₩11,720 | ₩11,630 | 61,947 |
| 2026. 09. 29. | ₩11,680 | -0.72% | ₩11,684.36 | ₩11,730 | ₩11,650 | 66,154 |
| 2026. 09. 28. | ₩11,765 | -1.01% | ₩11,797.76 | ₩11,765 | ₩11,700 | 85,883 |
| 2026. 09. 23. | ₩11,885 | +0.21% | ₩11,872.87 | ₩11,885 | ₩11,785 | 72,351 |
| 2026. 09. 22. | ₩11,860 | -1.78% | ₩11,876.19 | ₩12,035 | ₩11,825 | 76,332 |
| 2026. 09. 21. | ₩12,075 | -0.37% | ₩12,052.24 | ₩12,130 | ₩12,075 | 53,168 |
| 2026. 09. 18. | ₩12,120 | +0.37% | ₩12,108.86 | ₩12,150 | ₩12,075 | 67,223 |
| 2026. 09. 17. | ₩12,075 | +1.09% | ₩12,055.93 | ₩12,085 | ₩11,985 | 49,447 |
| 2026. 09. 16. | ₩11,945 | +0.84% | ₩11,949.71 | ₩11,980 | ₩11,900 | 79,283 |
| 2026. 09. 15. | ₩11,845 | +0.55% | ₩11,888.12 | ₩11,850 | ₩11,750 | 65,416 |
| 2026. 09. 14. | ₩11,780 | -0.04% | ₩11,777.71 | ₩11,800 | ₩11,740 | 72,965 |
| 2026. 09. 10. | ₩11,810 | +0.08% | ₩11,811.73 | ₩11,840 | ₩11,775 | 41,455 |
| 2026. 09. 09. | ₩11,800 | -0.76% | ₩11,808.44 | ₩11,860 | ₩11,800 | 46,421 |
| 2026. 09. 08. | ₩11,890 | +0.25% | ₩11,906.06 | ₩11,890 | ₩11,825 | 48,036 |
| 2026. 09. 07. | ₩11,860 | -1.04% | ₩11,864.18 | ₩11,922 | ₩11,810 | 75,451 |
| 2026. 09. 03. | ₩12,040 | -0.5% | ₩12,023.64 | ₩12,080 | ₩12,000 | 53,781 |
| 2026. 09. 02. | ₩12,100 | -0.25% | ₩12,099.92 | ₩12,140 | ₩12,075 | 103,086 |
| 2026. 09. 01. | ₩12,130 | -0.37% | ₩12,136.77 | ₩12,150 | ₩12,075 | 71,069 |
| 2026. 08. 31. | ₩12,175 | -0.29% | ₩12,148.22 | ₩12,250 | ₩12,170 | 123,830 |
| 2026. 08. 27. | ₩12,320 | -0.36% | ₩12,314.2 | ₩12,375 | ₩12,280 | 56,417 |
| 2026. 08. 26. | ₩12,365 | +0.32% | ₩12,370.91 | ₩12,400 | ₩12,330 | 58,044 |
| 2026. 08. 25. | ₩12,325 | +0.28% | ₩12,334.43 | ₩12,325 | ₩12,255 | 57,906 |
| 2026. 08. 24. | ₩12,290 | -0.53% | ₩12,280.5 | ₩12,320 | ₩12,240 | 79,088 |
| 2026. 08. 20. | ₩12,430 | -0.32% | ₩12,434.17 | ₩12,475 | ₩12,365 | 66,512 |
| 2026. 08. 19. | ₩12,470 | -0.6% | ₩12,453.14 | ₩12,605 | ₩12,455 | 61,067 |
| 2026. 08. 18. | ₩12,545 | -0.87% | ₩12,566.48 | ₩12,615 | ₩12,525 | 75,897 |
| 2026. 08. 13. | ₩12,640 | +0.28% | ₩12,648.39 | ₩12,640 | ₩12,575 | 42,356 |
| 2026. 08. 12. | ₩12,605 | +0.2% | ₩12,608.65 | ₩12,632 | ₩12,565 | 45,423 |
| 2026. 08. 11. | ₩12,580 | -0.55% | ₩12,596.79 | ₩12,630 | ₩12,560 | 67,643 |
| 2026. 08. 10. | ₩12,650 | +0.2% | ₩12,649.17 | ₩12,655 | ₩12,575 | 93,742 |
| 2026. 08. 06. | ₩12,715 | -0.24% | ₩12,728.2 | ₩12,735 | ₩12,650 | 50,692 |
| 2026. 08. 05. | ₩12,745 | +0% | ₩12,729.94 | ₩12,795 | ₩12,710 | 81,038 |
| 2026. 08. 04. | ₩12,745 | +0.28% | ₩12,751.91 | ₩12,770 | ₩12,650 | 117,408 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.