가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,585
기간 수익률
-795 (-5.53%)
거래량
265.1K
2026-11-10시 ₩13,625 고 ₩13,675 저 ₩13,547 종 ₩13,585MA5 ₩13,605MA20 ₩13,598MA60 ₩13,866
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 438080
- ISIN
- KR7438080004
- 유형
- ETF
- 기초지수
- S&P 500 and Short-Term Treasury 50/50 Blend Index
- 기초지수 종가
- 294.09
- 상장좌수
- 91,000,000
- 거래량
- 265,145
- 거래대금
- ₩36.14억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,585 | +0.33% | ₩13,558.69 | ₩13,675 | ₩13,547 | 265,145 |
| 2026. 11. 09. | ₩13,540 | -0.48% | ₩13,506.67 | ₩13,915 | ₩13,530 | 352,942 |
| 2026. 11. 06. | ₩13,605 | -0.87% | ₩13,566.59 | ₩13,655 | ₩13,510 | 323,250 |
| 2026. 11. 05. | ₩13,725 | +1.14% | ₩13,705.17 | ₩13,760 | ₩13,655 | 365,790 |
| 2026. 11. 04. | ₩13,570 | +0.11% | ₩13,580.84 | ₩13,660 | ₩13,455 | 303,752 |
| 2026. 11. 03. | ₩13,555 | -0.77% | ₩13,557.61 | ₩13,635 | ₩13,530 | 224,296 |
| 2026. 11. 02. | ₩13,660 | +0.52% | ₩13,646.4 | ₩13,695 | ₩13,525 | 296,804 |
| 2026. 10. 30. | ₩13,590 | -0.59% | ₩13,622.37 | ₩13,660 | ₩13,575 | 206,670 |
| 2026. 10. 29. | ₩13,670 | -0.11% | ₩13,682.68 | ₩13,710 | ₩13,597 | 243,729 |
| 2026. 10. 28. | ₩13,685 | +1.37% | ₩13,679.73 | ₩13,730 | ₩13,555 | 202,960 |
| 2026. 10. 27. | ₩13,500 | +0.33% | ₩13,497.96 | ₩13,540 | ₩13,485 | 190,513 |
| 2026. 10. 26. | ₩13,455 | -0.15% | ₩13,451.01 | ₩13,480 | ₩13,420 | 262,396 |
| 2026. 10. 23. | ₩13,475 | -0.33% | ₩13,498.2 | ₩13,510 | ₩13,440 | 229,271 |
| 2026. 10. 22. | ₩13,520 | -0.26% | ₩13,532.13 | ₩13,605 | ₩13,520 | 205,367 |
| 2026. 10. 21. | ₩13,555 | +0.04% | ₩13,542.74 | ₩13,600 | ₩13,515 | 240,462 |
| 2026. 10. 20. | ₩13,550 | -0.33% | ₩13,550.66 | ₩13,585 | ₩13,515 | 233,001 |
| 2026. 10. 19. | ₩13,595 | -0.4% | ₩13,575.32 | ₩13,650 | ₩13,560 | 314,899 |
| 2026. 10. 16. | ₩13,650 | -0.55% | ₩13,634.06 | ₩13,795 | ₩13,650 | 279,394 |
| 2026. 10. 15. | ₩13,725 | -0.22% | ₩13,724.9 | ₩13,800 | ₩13,660 | 319,458 |
| 2026. 10. 14. | ₩13,755 | -0.33% | ₩13,750.74 | ₩13,780 | ₩13,730 | 297,088 |
| 2026. 10. 13. | ₩13,800 | +0.51% | ₩13,811.36 | ₩13,815 | ₩13,685 | 416,060 |
| 2026. 10. 12. | ₩13,730 | +0.15% | ₩13,725.68 | ₩13,785 | ₩13,710 | 389,463 |
| 2026. 10. 08. | ₩13,710 | -0.44% | ₩13,733.29 | ₩13,765 | ₩13,710 | 243,390 |
| 2026. 10. 07. | ₩13,770 | +0% | ₩13,771.4 | ₩13,785 | ₩13,740 | 344,435 |
| 2026. 10. 06. | ₩13,770 | +0% | ₩13,770.85 | ₩13,785 | ₩13,720 | 375,953 |
| 2026. 10. 02. | ₩13,770 | -0.47% | ₩13,751.08 | ₩13,900 | ₩13,750 | 357,384 |
| 2026. 10. 01. | ₩13,835 | +0.36% | ₩13,823 | ₩13,880 | ₩13,815 | 348,276 |
| 2026. 09. 30. | ₩13,785 | -0.18% | ₩13,763.49 | ₩13,840 | ₩13,750 | 240,719 |
| 2026. 09. 29. | ₩13,810 | -0.75% | ₩13,797.59 | ₩13,860 | ₩13,770 | 270,595 |
| 2026. 09. 28. | ₩13,915 | +0.14% | ₩13,921.58 | ₩13,915 | ₩13,835 | 310,597 |
| 2026. 09. 23. | ₩13,895 | -0.14% | ₩13,904.47 | ₩13,995 | ₩13,800 | 307,199 |
| 2026. 09. 22. | ₩13,915 | -1.07% | ₩13,897.01 | ₩14,200 | ₩13,855 | 511,002 |
| 2026. 09. 21. | ₩14,065 | +0.04% | ₩14,042.36 | ₩14,115 | ₩14,060 | 348,143 |
| 2026. 09. 18. | ₩14,060 | +0.5% | ₩14,044.92 | ₩14,080 | ₩13,990 | 318,971 |
| 2026. 09. 17. | ₩13,990 | +1.16% | ₩13,967.79 | ₩14,000 | ₩13,885 | 273,724 |
| 2026. 09. 16. | ₩13,830 | +0.44% | ₩13,843.73 | ₩13,890 | ₩13,795 | 291,916 |
| 2026. 09. 15. | ₩13,770 | +0.92% | ₩13,762.9 | ₩13,770 | ₩13,635 | 276,003 |
| 2026. 09. 14. | ₩13,645 | -0.04% | ₩13,664.12 | ₩13,665 | ₩13,585 | 284,820 |
| 2026. 09. 10. | ₩13,600 | -0.07% | ₩13,603.53 | ₩13,655 | ₩13,575 | 242,130 |
| 2026. 09. 09. | ₩13,610 | -0.62% | ₩13,601.61 | ₩13,675 | ₩13,600 | 301,427 |
| 2026. 09. 08. | ₩13,695 | -0.65% | ₩13,715.67 | ₩13,720 | ₩13,635 | 330,854 |
| 2026. 09. 07. | ₩13,785 | -0.51% | ₩13,678.46 | ₩13,855 | ₩13,635 | 572,208 |
| 2026. 09. 03. | ₩13,815 | -0.29% | ₩13,819.22 | ₩13,865 | ₩13,780 | 320,500 |
| 2026. 09. 02. | ₩13,855 | -0.82% | ₩13,872.52 | ₩13,965 | ₩13,840 | 378,222 |
| 2026. 09. 01. | ₩13,970 | +0.14% | ₩13,954.15 | ₩14,005 | ₩13,915 | 284,115 |
| 2026. 08. 31. | ₩13,950 | -0.57% | ₩13,946.06 | ₩14,055 | ₩13,950 | 347,913 |
| 2026. 08. 27. | ₩14,090 | -0.07% | ₩14,063.07 | ₩14,170 | ₩14,055 | 284,984 |
| 2026. 08. 26. | ₩14,100 | +0% | ₩14,087.23 | ₩14,150 | ₩14,055 | 312,183 |
| 2026. 08. 25. | ₩14,100 | +0.43% | ₩14,086.11 | ₩14,100 | ₩14,010 | 413,223 |
| 2026. 08. 24. | ₩14,040 | -0.32% | ₩14,049.41 | ₩14,105 | ₩14,000 | 364,386 |
| 2026. 08. 20. | ₩14,220 | -0.04% | ₩14,204.75 | ₩14,245 | ₩14,120 | 430,977 |
| 2026. 08. 19. | ₩14,225 | -1.18% | ₩14,228.29 | ₩14,390 | ₩14,200 | 374,412 |
| 2026. 08. 18. | ₩14,395 | -0.86% | ₩14,403.8 | ₩14,475 | ₩14,370 | 560,731 |
| 2026. 08. 13. | ₩14,500 | +0.38% | ₩14,500.79 | ₩14,500 | ₩14,410 | 330,574 |
| 2026. 08. 12. | ₩14,445 | -0.17% | ₩14,440.37 | ₩14,470 | ₩14,395 | 292,914 |
| 2026. 08. 11. | ₩14,470 | -0.1% | ₩14,457.74 | ₩14,510 | ₩14,430 | 646,866 |
| 2026. 08. 10. | ₩14,485 | +0.31% | ₩14,488.66 | ₩14,490 | ₩14,375 | 377,740 |
| 2026. 08. 06. | ₩14,510 | -0.41% | ₩14,513.21 | ₩14,620 | ₩14,430 | 393,846 |
| 2026. 08. 05. | ₩14,570 | +0.48% | ₩14,542.6 | ₩14,605 | ₩14,510 | 587,775 |
| 2026. 08. 04. | ₩14,500 | +0.8% | ₩14,484.97 | ₩14,520 | ₩14,390 | 555,060 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.