가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,625
기간 수익률
-5,995 (-26.50%)
거래량
221.6K
2026-11-10시 ₩16,500 고 ₩16,890 저 ₩16,500 종 ₩16,625MA5 ₩16,476MA20 ₩16,823MA60 ₩17,774
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 457480
- ISIN
- KR7457480002
- 유형
- ETF
- 기초지수
- Bloomberg EV Supporters Plus Tesla Price Return Index
- 기초지수 종가
- 9,639.89
- 상장좌수
- 41,200,000
- 거래량
- 221,594
- 거래대금
- ₩37.06억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩16,625 | +3.42% | ₩16,569.94 | ₩16,890 | ₩16,500 | 221,594 |
| 2026. 11. 09. | ₩16,075 | +1.26% | ₩16,087.19 | ₩16,370 | ₩16,025 | 389,656 |
| 2026. 11. 06. | ₩15,875 | -5.73% | ₩15,902.47 | ₩16,090 | ₩15,635 | 650,654 |
| 2026. 11. 05. | ₩16,840 | -0.74% | ₩16,985.91 | ₩17,160 | ₩16,500 | 434,538 |
| 2026. 11. 04. | ₩16,965 | -1.48% | ₩17,262.98 | ₩17,385 | ₩16,455 | 593,385 |
| 2026. 11. 03. | ₩17,220 | -1.01% | ₩17,219.54 | ₩17,485 | ₩17,180 | 222,640 |
| 2026. 11. 02. | ₩17,395 | +1.61% | ₩17,186.28 | ₩17,500 | ₩17,080 | 271,534 |
| 2026. 10. 30. | ₩17,120 | -1.98% | ₩17,471.03 | ₩17,420 | ₩16,985 | 480,161 |
| 2026. 10. 29. | ₩17,465 | -2.59% | ₩17,704.05 | ₩17,695 | ₩17,305 | 214,856 |
| 2026. 10. 28. | ₩17,930 | +6.19% | ₩17,629.09 | ₩17,930 | ₩17,290 | 287,068 |
| 2026. 10. 27. | ₩16,885 | +2.55% | ₩16,952.41 | ₩17,180 | ₩16,870 | 146,615 |
| 2026. 10. 26. | ₩16,465 | -0.84% | ₩16,423.95 | ₩16,605 | ₩16,285 | 212,378 |
| 2026. 10. 23. | ₩16,605 | +2.03% | ₩16,264.65 | ₩16,610 | ₩16,000 | 274,405 |
| 2026. 10. 22. | ₩16,275 | -3.04% | ₩16,947.54 | ₩16,730 | ₩16,225 | 455,259 |
| 2026. 10. 21. | ₩16,785 | +2.07% | ₩16,636.44 | ₩17,040 | ₩16,750 | 413,514 |
| 2026. 10. 20. | ₩16,445 | +0.06% | ₩16,564.46 | ₩16,680 | ₩16,385 | 254,148 |
| 2026. 10. 19. | ₩16,435 | -2.84% | ₩16,229.6 | ₩16,785 | ₩16,260 | 288,765 |
| 2026. 10. 16. | ₩16,915 | +1.2% | ₩16,647.2 | ₩17,190 | ₩16,715 | 682,425 |
| 2026. 10. 15. | ₩16,715 | -4.05% | ₩17,110.41 | ₩17,000 | ₩16,660 | 457,093 |
| 2026. 10. 14. | ₩17,420 | -0.71% | ₩17,508.47 | ₩17,600 | ₩17,385 | 174,954 |
| 2026. 10. 13. | ₩17,545 | -2.39% | ₩17,884.62 | ₩17,840 | ₩17,310 | 479,179 |
| 2026. 10. 12. | ₩17,975 | -0.47% | ₩18,117.57 | ₩19,305 | ₩17,400 | 395,170 |
| 2026. 10. 08. | ₩18,060 | -1.1% | ₩18,186.97 | ₩18,260 | ₩18,060 | 242,568 |
| 2026. 10. 07. | ₩18,260 | -0.52% | ₩18,340.47 | ₩18,595 | ₩18,195 | 182,113 |
| 2026. 10. 06. | ₩18,355 | +4.23% | ₩18,251.87 | ₩18,360 | ₩18,140 | 317,120 |
| 2026. 10. 02. | ₩17,610 | -1.45% | ₩17,585.39 | ₩17,860 | ₩17,610 | 185,715 |
| 2026. 10. 01. | ₩17,870 | +1.16% | ₩17,743.67 | ₩17,930 | ₩17,600 | 211,437 |
| 2026. 09. 30. | ₩17,665 | -0.45% | ₩17,544.88 | ₩17,750 | ₩17,505 | 154,851 |
| 2026. 09. 29. | ₩17,745 | -2.26% | ₩17,693.88 | ₩17,915 | ₩17,615 | 160,085 |
| 2026. 09. 28. | ₩18,155 | -3.76% | ₩18,585.08 | ₩18,690 | ₩18,065 | 401,378 |
| 2026. 09. 23. | ₩18,865 | +0.88% | ₩18,911.03 | ₩18,890 | ₩18,730 | 191,460 |
| 2026. 09. 22. | ₩18,700 | +0.03% | ₩18,712.48 | ₩19,100 | ₩18,650 | 194,166 |
| 2026. 09. 21. | ₩18,695 | +0.27% | ₩18,527.38 | ₩18,785 | ₩18,650 | 185,317 |
| 2026. 09. 18. | ₩18,645 | +2.64% | ₩18,454.94 | ₩18,655 | ₩18,405 | 237,338 |
| 2026. 09. 17. | ₩18,165 | +1.51% | ₩18,094.22 | ₩18,200 | ₩17,980 | 197,888 |
| 2026. 09. 16. | ₩17,895 | +0.45% | ₩17,854.81 | ₩17,915 | ₩17,740 | 194,915 |
| 2026. 09. 15. | ₩17,815 | +0.03% | ₩17,853.97 | ₩17,880 | ₩17,630 | 97,102 |
| 2026. 09. 14. | ₩17,810 | -1% | ₩18,005.41 | ₩18,100 | ₩17,690 | 190,139 |
| 2026. 09. 10. | ₩18,255 | -0.46% | ₩18,349.82 | ₩18,395 | ₩18,105 | 119,438 |
| 2026. 09. 09. | ₩18,340 | +2.57% | ₩18,355.74 | ₩18,355 | ₩18,155 | 250,224 |
| 2026. 09. 08. | ₩17,880 | +0% | ₩17,944.18 | ₩18,025 | ₩17,790 | 393,040 |
| 2026. 09. 07. | ₩17,880 | -2.83% | ₩17,808.59 | ₩18,110 | ₩17,805 | 446,545 |
| 2026. 09. 03. | ₩18,215 | +0.14% | ₩18,159.7 | ₩18,315 | ₩18,110 | 360,482 |
| 2026. 09. 02. | ₩18,190 | -3.65% | ₩18,376.72 | ₩18,500 | ₩18,140 | 246,529 |
| 2026. 09. 01. | ₩18,880 | +1.97% | ₩18,968.25 | ₩19,195 | ₩18,855 | 228,094 |
| 2026. 08. 31. | ₩18,515 | -1.23% | ₩18,532.01 | ₩18,685 | ₩18,315 | 133,683 |
| 2026. 08. 27. | ₩18,550 | -0.24% | ₩18,489.02 | ₩18,700 | ₩18,430 | 162,841 |
| 2026. 08. 26. | ₩18,595 | +0.38% | ₩18,489.31 | ₩18,680 | ₩18,360 | 174,054 |
| 2026. 08. 25. | ₩18,525 | -2.55% | ₩18,568.7 | ₩18,600 | ₩18,300 | 404,318 |
| 2026. 08. 24. | ₩19,010 | +2.54% | ₩19,120.26 | ₩19,335 | ₩18,930 | 756,147 |
| 2026. 08. 20. | ₩18,625 | +2.67% | ₩18,632.28 | ₩18,800 | ₩18,610 | 285,209 |
| 2026. 08. 19. | ₩18,140 | -3.07% | ₩18,456.75 | ₩18,565 | ₩18,130 | 454,026 |
| 2026. 08. 18. | ₩18,715 | -0.95% | ₩18,934.15 | ₩19,090 | ₩18,610 | 652,051 |
| 2026. 08. 13. | ₩18,425 | -0.43% | ₩18,426.13 | ₩18,485 | ₩18,305 | 489,040 |
| 2026. 08. 12. | ₩18,505 | +0.54% | ₩18,442.32 | ₩18,555 | ₩18,345 | 243,564 |
| 2026. 08. 11. | ₩18,405 | -0.89% | ₩18,447.35 | ₩18,575 | ₩18,405 | 175,297 |
| 2026. 08. 10. | ₩18,570 | +3.43% | ₩18,368.04 | ₩18,615 | ₩18,130 | 232,264 |
| 2026. 08. 06. | ₩17,825 | -2.36% | ₩17,943.75 | ₩17,995 | ₩17,695 | 306,008 |
| 2026. 08. 05. | ₩18,255 | +2.15% | ₩17,973.54 | ₩18,280 | ₩17,910 | 249,058 |
| 2026. 08. 04. | ₩17,870 | +3.5% | ₩17,618.47 | ₩18,500 | ₩17,400 | 277,154 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.