가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,150
기간 수익률
-150 (-1.05%)
거래량
65.1K
2026-11-10시 ₩14,160 고 ₩14,265 저 ₩14,140 종 ₩14,150MA5 ₩14,051MA20 ₩14,084MA60 ₩13,853
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 447770
- ISIN
- KR7447770009
- 유형
- ETF
- 기초지수
- FnGuide 테슬라채권혼합 지수
- 기초지수 종가
- 3,675.78
- 상장좌수
- 31,100,000
- 거래량
- 65,143
- 거래대금
- ₩9.24억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,150 | +1.04% | ₩14,199.5 | ₩14,265 | ₩14,140 | 65,143 |
| 2026. 11. 09. | ₩14,005 | +1.19% | ₩13,995.23 | ₩14,160 | ₩13,955 | 127,214 |
| 2026. 11. 06. | ₩13,840 | -1.98% | ₩13,852.26 | ₩13,905 | ₩13,590 | 276,195 |
| 2026. 11. 05. | ₩14,120 | -0.14% | ₩14,250.48 | ₩14,295 | ₩14,100 | 168,622 |
| 2026. 11. 04. | ₩14,140 | -1.29% | ₩14,354.47 | ₩14,325 | ₩14,090 | 237,732 |
| 2026. 11. 03. | ₩14,325 | -0.1% | ₩14,386.66 | ₩14,390 | ₩14,320 | 97,509 |
| 2026. 11. 02. | ₩14,340 | +0.6% | ₩14,334.42 | ₩14,365 | ₩14,270 | 57,418 |
| 2026. 10. 30. | ₩14,255 | -0.11% | ₩14,358.01 | ₩14,430 | ₩14,160 | 92,700 |
| 2026. 10. 29. | ₩14,270 | -0.83% | ₩14,342.12 | ₩14,375 | ₩14,190 | 87,337 |
| 2026. 10. 28. | ₩14,445 | +1.51% | ₩14,354.92 | ₩14,455 | ₩14,360 | 86,627 |
| 2026. 10. 27. | ₩14,230 | +1.39% | ₩14,235.31 | ₩14,295 | ₩14,050 | 153,055 |
| 2026. 10. 26. | ₩14,035 | +0.04% | ₩14,002.76 | ₩14,060 | ₩13,945 | 83,975 |
| 2026. 10. 23. | ₩14,030 | +0.57% | ₩14,013.38 | ₩14,070 | ₩13,915 | 204,407 |
| 2026. 10. 22. | ₩13,950 | -0.36% | ₩14,120.03 | ₩14,170 | ₩13,890 | 158,200 |
| 2026. 10. 21. | ₩14,000 | +1.05% | ₩13,982.49 | ₩14,215 | ₩13,975 | 168,537 |
| 2026. 10. 20. | ₩13,855 | +0.4% | ₩13,915.08 | ₩14,000 | ₩13,830 | 175,484 |
| 2026. 10. 19. | ₩13,800 | -1.46% | ₩13,750.51 | ₩14,005 | ₩13,760 | 103,494 |
| 2026. 10. 16. | ₩14,005 | +0.61% | ₩13,859.9 | ₩14,275 | ₩13,840 | 256,532 |
| 2026. 10. 15. | ₩13,920 | -0.29% | ₩13,933.84 | ₩13,950 | ₩13,870 | 115,318 |
| 2026. 10. 14. | ₩13,960 | -0.32% | ₩13,976.7 | ₩14,005 | ₩13,945 | 76,835 |
| 2026. 10. 13. | ₩14,005 | +0.04% | ₩14,044.89 | ₩14,030 | ₩13,930 | 164,900 |
| 2026. 10. 12. | ₩14,000 | +0.68% | ₩14,027.28 | ₩14,030 | ₩13,940 | 204,960 |
| 2026. 10. 08. | ₩13,905 | -0.32% | ₩13,931.41 | ₩13,970 | ₩13,900 | 154,209 |
| 2026. 10. 07. | ₩13,950 | +0% | ₩13,979.92 | ₩13,970 | ₩13,930 | 139,261 |
| 2026. 10. 06. | ₩13,950 | +1.75% | ₩13,970.22 | ₩13,955 | ₩13,725 | 224,265 |
| 2026. 10. 02. | ₩13,710 | +0.04% | ₩13,718.87 | ₩13,760 | ₩13,710 | 119,608 |
| 2026. 10. 01. | ₩13,705 | +0.26% | ₩13,705.09 | ₩13,730 | ₩13,685 | 126,546 |
| 2026. 09. 30. | ₩13,670 | -0.22% | ₩13,672.91 | ₩13,700 | ₩13,650 | 181,128 |
| 2026. 09. 29. | ₩13,700 | -1.08% | ₩13,708.54 | ₩13,870 | ₩13,670 | 148,019 |
| 2026. 09. 28. | ₩13,850 | -0.72% | ₩13,862.54 | ₩13,950 | ₩13,820 | 160,297 |
| 2026. 09. 23. | ₩13,950 | +0.43% | ₩13,989.7 | ₩13,960 | ₩13,920 | 84,921 |
| 2026. 09. 22. | ₩13,890 | +0.36% | ₩13,914.76 | ₩13,970 | ₩13,880 | 154,426 |
| 2026. 09. 21. | ₩13,840 | -0.29% | ₩13,854.6 | ₩13,880 | ₩13,835 | 104,334 |
| 2026. 09. 18. | ₩13,880 | +0.87% | ₩13,880.18 | ₩13,895 | ₩13,800 | 170,593 |
| 2026. 09. 17. | ₩13,760 | +0.66% | ₩13,767.59 | ₩13,825 | ₩13,710 | 67,568 |
| 2026. 09. 16. | ₩13,670 | +0.04% | ₩13,698.19 | ₩13,695 | ₩13,645 | 45,772 |
| 2026. 09. 15. | ₩13,665 | -0.22% | ₩13,667.83 | ₩13,720 | ₩13,635 | 72,703 |
| 2026. 09. 14. | ₩13,695 | -0.22% | ₩13,743.57 | ₩13,740 | ₩13,675 | 141,909 |
| 2026. 09. 10. | ₩13,765 | -0.18% | ₩13,787.18 | ₩13,855 | ₩13,750 | 112,491 |
| 2026. 09. 09. | ₩13,790 | +0.99% | ₩13,802.37 | ₩13,885 | ₩13,780 | 121,194 |
| 2026. 09. 08. | ₩13,655 | -0.07% | ₩13,672.21 | ₩13,690 | ₩13,620 | 119,933 |
| 2026. 09. 07. | ₩13,665 | -1.83% | ₩13,659.34 | ₩13,755 | ₩13,625 | 117,760 |
| 2026. 09. 03. | ₩13,755 | +0.18% | ₩13,734.87 | ₩13,790 | ₩13,695 | 131,544 |
| 2026. 09. 02. | ₩13,730 | -0.94% | ₩13,722.47 | ₩13,740 | ₩13,615 | 116,772 |
| 2026. 09. 01. | ₩13,860 | +1.32% | ₩13,883.42 | ₩13,990 | ₩13,835 | 149,027 |
| 2026. 08. 31. | ₩13,680 | -0.44% | ₩13,682.21 | ₩13,725 | ₩13,640 | 84,831 |
| 2026. 08. 27. | ₩13,695 | -0.33% | ₩13,720.59 | ₩13,735 | ₩13,630 | 61,819 |
| 2026. 08. 26. | ₩13,740 | -0.11% | ₩13,754.47 | ₩13,785 | ₩13,730 | 46,223 |
| 2026. 08. 25. | ₩13,755 | -0.47% | ₩13,729.77 | ₩13,755 | ₩13,650 | 105,543 |
| 2026. 08. 24. | ₩13,820 | +1.21% | ₩13,865.86 | ₩13,900 | ₩13,800 | 168,537 |
| 2026. 08. 20. | ₩13,735 | +1.44% | ₩13,758.75 | ₩13,840 | ₩13,720 | 87,240 |
| 2026. 08. 19. | ₩13,540 | -0.44% | ₩13,602.17 | ₩13,610 | ₩13,530 | 73,966 |
| 2026. 08. 18. | ₩13,600 | -0.51% | ₩13,645.79 | ₩13,760 | ₩13,555 | 175,349 |
| 2026. 08. 13. | ₩13,540 | -0.37% | ₩13,555.48 | ₩13,685 | ₩13,490 | 117,258 |
| 2026. 08. 12. | ₩13,590 | +0.22% | ₩13,611.52 | ₩13,725 | ₩13,570 | 80,863 |
| 2026. 08. 11. | ₩13,560 | -0.22% | ₩13,582.71 | ₩13,700 | ₩13,395 | 132,395 |
| 2026. 08. 10. | ₩13,590 | +0.7% | ₩13,586.38 | ₩13,745 | ₩13,535 | 111,315 |
| 2026. 08. 06. | ₩13,500 | -0.74% | ₩13,528.96 | ₩13,600 | ₩13,490 | 103,115 |
| 2026. 08. 05. | ₩13,600 | +0.48% | ₩13,620.17 | ₩13,630 | ₩13,495 | 109,876 |
| 2026. 08. 04. | ₩13,535 | +1.2% | ₩13,528.45 | ₩13,740 | ₩13,370 | 124,551 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.