가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩108,520
기간 수익률
+2,160 (+2.03%)
거래량
54.2K
2026-11-10시 ₩108,440 고 ₩108,650 저 ₩108,345 종 ₩108,520MA5 ₩108,243MA20 ₩106,721MA60 ₩104,698
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471230
- ISIN
- KR7471230003
- 유형
- ETF
- 기초지수
- KAP 국고채 10년 지수(TR)
- 기초지수 종가
- 113.95
- 상장좌수
- 4,783,000
- 거래량
- 54,223
- 거래대금
- ₩58.82억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩108,520 | +0.05% | ₩108,562.08 | ₩108,650 | ₩108,345 | 54,223 |
| 2026. 11. 09. | ₩108,470 | -0.05% | ₩108,489.52 | ₩108,510 | ₩108,155 | 17,711 |
| 2026. 11. 06. | ₩108,525 | +0.31% | ₩108,495.69 | ₩108,670 | ₩108,275 | 39,387 |
| 2026. 11. 05. | ₩108,195 | +0.64% | ₩108,288.45 | ₩108,240 | ₩107,870 | 39,538 |
| 2026. 11. 04. | ₩107,505 | +0.16% | ₩107,653.24 | ₩107,870 | ₩107,115 | 38,107 |
| 2026. 11. 03. | ₩107,330 | +0.3% | ₩107,241.04 | ₩107,405 | ₩107,140 | 31,292 |
| 2026. 11. 02. | ₩107,010 | -0.17% | ₩106,891.65 | ₩107,165 | ₩106,825 | 12,899 |
| 2026. 10. 30. | ₩107,195 | +0.59% | ₩107,183.01 | ₩107,315 | ₩106,865 | 21,167 |
| 2026. 10. 29. | ₩106,565 | +0.27% | ₩106,618.8 | ₩106,645 | ₩106,290 | 16,152 |
| 2026. 10. 28. | ₩106,275 | -0.63% | ₩106,216.11 | ₩106,795 | ₩106,275 | 41,228 |
| 2026. 10. 27. | ₩106,950 | +0.36% | ₩106,857.22 | ₩107,000 | ₩106,470 | 51,109 |
| 2026. 10. 26. | ₩106,565 | +0.12% | ₩106,617.8 | ₩106,625 | ₩106,330 | 41,722 |
| 2026. 10. 23. | ₩106,435 | +0.5% | ₩106,246.12 | ₩106,860 | ₩106,400 | 19,074 |
| 2026. 10. 22. | ₩105,910 | +0.1% | ₩105,923.7 | ₩106,195 | ₩105,895 | 19,012 |
| 2026. 10. 21. | ₩105,800 | +0.13% | ₩105,893.18 | ₩105,860 | ₩105,580 | 16,444 |
| 2026. 10. 20. | ₩105,665 | +0.18% | ₩105,649.17 | ₩105,665 | ₩105,235 | 46,163 |
| 2026. 10. 19. | ₩105,480 | -0.08% | ₩105,368.58 | ₩105,820 | ₩105,450 | 74,464 |
| 2026. 10. 16. | ₩105,560 | -0.01% | ₩105,731.12 | ₩105,780 | ₩105,340 | 44,360 |
| 2026. 10. 15. | ₩105,570 | +0.64% | ₩105,409.06 | ₩105,675 | ₩105,210 | 64,231 |
| 2026. 10. 14. | ₩104,900 | -0.27% | ₩104,901.12 | ₩105,180 | ₩104,850 | 62,316 |
| 2026. 10. 13. | ₩105,180 | +0.57% | ₩105,184.1 | ₩105,400 | ₩104,530 | 69,716 |
| 2026. 10. 12. | ₩104,580 | +0.69% | ₩104,544.45 | ₩104,740 | ₩104,120 | 45,953 |
| 2026. 10. 08. | ₩103,860 | -0.11% | ₩103,609.96 | ₩104,205 | ₩103,825 | 12,821 |
| 2026. 10. 07. | ₩103,975 | -0.07% | ₩103,843.54 | ₩104,075 | ₩103,825 | 5,368 |
| 2026. 10. 06. | ₩104,045 | -0.08% | ₩103,917.03 | ₩104,050 | ₩103,720 | 20,632 |
| 2026. 10. 02. | ₩104,125 | +0.72% | ₩104,030.45 | ₩104,185 | ₩103,795 | 14,473 |
| 2026. 10. 01. | ₩103,380 | -0.24% | ₩103,339.07 | ₩103,505 | ₩103,105 | 5,909 |
| 2026. 09. 30. | ₩103,630 | +0.45% | ₩103,521.26 | ₩103,705 | ₩103,190 | 58,795 |
| 2026. 09. 29. | ₩103,170 | +0.6% | ₩103,034.58 | ₩103,170 | ₩102,540 | 61,359 |
| 2026. 09. 28. | ₩102,550 | -1.13% | ₩102,574.29 | ₩102,720 | ₩102,330 | 42,715 |
| 2026. 09. 23. | ₩103,720 | +0.65% | ₩103,813.55 | ₩103,820 | ₩103,420 | 24,678 |
| 2026. 09. 22. | ₩103,050 | -0.1% | ₩103,150.47 | ₩103,540 | ₩103,050 | 23,545 |
| 2026. 09. 21. | ₩103,155 | +0.14% | ₩103,142.99 | ₩103,235 | ₩102,885 | 4,768 |
| 2026. 09. 18. | ₩103,015 | +0.35% | ₩103,033.69 | ₩103,300 | ₩102,850 | 32,873 |
| 2026. 09. 17. | ₩102,655 | +0.31% | ₩102,778.87 | ₩102,655 | ₩102,325 | 61,586 |
| 2026. 09. 16. | ₩102,335 | +0.28% | ₩102,422.55 | ₩102,405 | ₩102,090 | 18,068 |
| 2026. 09. 15. | ₩102,045 | -0.64% | ₩101,898.14 | ₩102,590 | ₩101,930 | 20,412 |
| 2026. 09. 14. | ₩102,705 | +0.19% | ₩102,517.66 | ₩102,960 | ₩102,625 | 7,279 |
| 2026. 09. 10. | ₩103,170 | -0.34% | ₩103,157.08 | ₩103,275 | ₩103,000 | 12,837 |
| 2026. 09. 09. | ₩103,525 | -0.1% | ₩103,584.42 | ₩103,800 | ₩103,500 | 13,615 |
| 2026. 09. 08. | ₩103,630 | +0.02% | ₩103,547.92 | ₩103,925 | ₩103,600 | 9,148 |
| 2026. 09. 07. | ₩103,605 | -0.21% | ₩103,571.16 | ₩104,005 | ₩103,605 | 3,859 |
| 2026. 09. 03. | ₩103,690 | +0.49% | ₩103,597.84 | ₩103,755 | ₩103,440 | 14,858 |
| 2026. 09. 02. | ₩103,180 | -0.4% | ₩103,186.58 | ₩103,400 | ₩103,135 | 14,034 |
| 2026. 09. 01. | ₩103,590 | -0.47% | ₩103,541.06 | ₩103,635 | ₩103,325 | 11,208 |
| 2026. 08. 31. | ₩104,075 | -0.18% | ₩103,999.48 | ₩104,235 | ₩104,035 | 3,792 |
| 2026. 08. 27. | ₩104,445 | +0.23% | ₩104,710.48 | ₩104,645 | ₩103,750 | 21,304 |
| 2026. 08. 26. | ₩104,210 | +0.25% | ₩104,228.77 | ₩104,615 | ₩104,185 | 6,005 |
| 2026. 08. 25. | ₩103,955 | +0.14% | ₩103,943.96 | ₩103,975 | ₩103,740 | 3,083 |
| 2026. 08. 24. | ₩103,810 | +0.32% | ₩103,843.08 | ₩103,840 | ₩103,590 | 3,390 |
| 2026. 08. 20. | ₩103,905 | +0.13% | ₩103,856.09 | ₩104,055 | ₩103,770 | 20,473 |
| 2026. 08. 19. | ₩103,775 | +0.5% | ₩103,745.81 | ₩103,775 | ₩103,335 | 11,116 |
| 2026. 08. 18. | ₩103,260 | -0.73% | ₩103,399.98 | ₩103,370 | ₩103,065 | 34,689 |
| 2026. 08. 13. | ₩104,060 | +0.1% | ₩103,935.37 | ₩104,245 | ₩103,955 | 6,291 |
| 2026. 08. 12. | ₩103,960 | +0.09% | ₩104,035.91 | ₩104,155 | ₩103,810 | 6,774 |
| 2026. 08. 11. | ₩103,865 | -0.57% | ₩103,944.14 | ₩104,172 | ₩103,800 | 8,571 |
| 2026. 08. 10. | ₩104,465 | -0.19% | ₩104,405.47 | ₩104,665 | ₩104,380 | 5,218 |
| 2026. 08. 06. | ₩104,770 | -0.36% | ₩104,693.2 | ₩105,350 | ₩104,770 | 6,245 |
| 2026. 08. 05. | ₩105,145 | +0.9% | ₩105,009.98 | ₩105,320 | ₩104,650 | 5,277 |
| 2026. 08. 04. | ₩104,210 | +0.14% | ₩104,135.45 | ₩104,475 | ₩104,165 | 6,502 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.