가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩26,380
기간 수익률
-6,615 (-20.05%)
거래량
61.0K
2026-11-10시 ₩26,430 고 ₩26,805 저 ₩25,850 종 ₩26,380MA5 ₩26,687MA20 ₩30,268MA60 ₩34,048
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471780
- ISIN
- KR7471780007
- 유형
- ETF
- 기초지수
- KRX 정보기술
- 기초지수 종가
- 4,313.11
- 상장좌수
- 7,840,000
- 거래량
- 60,963
- 거래대금
- ₩16.11억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩26,380 | +6.33% | ₩26,352.27 | ₩26,805 | ₩25,850 | 60,963 |
| 2026. 11. 09. | ₩24,810 | +0.77% | ₩24,900.54 | ₩25,750 | ₩24,195 | 90,737 |
| 2026. 11. 06. | ₩24,620 | -9.4% | ₩24,625.27 | ₩25,675 | ₩23,490 | 90,311 |
| 2026. 11. 05. | ₩27,175 | -10.76% | ₩27,034.95 | ₩29,445 | ₩26,730 | 125,556 |
| 2026. 11. 04. | ₩30,450 | +0.66% | ₩30,573.56 | ₩31,815 | ₩29,095 | 49,242 |
| 2026. 11. 03. | ₩30,250 | -6.1% | ₩30,328.32 | ₩31,305 | ₩30,165 | 73,913 |
| 2026. 11. 02. | ₩32,215 | +1.27% | ₩32,253.8 | ₩32,595 | ₩30,865 | 32,360 |
| 2026. 10. 30. | ₩31,810 | -5.29% | ₩31,659.87 | ₩32,330 | ₩30,845 | 102,729 |
| 2026. 10. 29. | ₩33,585 | -1.22% | ₩33,581.08 | ₩34,700 | ₩32,440 | 225,800 |
| 2026. 10. 28. | ₩34,000 | +9.87% | ₩33,935.38 | ₩34,000 | ₩31,860 | 117,758 |
| 2026. 10. 27. | ₩30,945 | +5.26% | ₩31,080.28 | ₩31,735 | ₩30,760 | 66,953 |
| 2026. 10. 26. | ₩29,400 | -2.24% | ₩29,369.09 | ₩30,020 | ₩29,285 | 15,036 |
| 2026. 10. 23. | ₩30,075 | +1.02% | ₩30,040.48 | ₩30,075 | ₩28,090 | 100,367 |
| 2026. 10. 22. | ₩29,770 | -4.92% | ₩29,854.77 | ₩31,580 | ₩29,610 | 83,584 |
| 2026. 10. 21. | ₩31,310 | +3.59% | ₩31,413.65 | ₩32,130 | ₩30,730 | 107,796 |
| 2026. 10. 20. | ₩30,225 | -4% | ₩30,274.74 | ₩31,275 | ₩29,800 | 122,948 |
| 2026. 10. 19. | ₩31,485 | -0.14% | ₩31,410.97 | ₩31,485 | ₩29,840 | 122,602 |
| 2026. 10. 16. | ₩31,530 | +2.94% | ₩31,472.12 | ₩32,225 | ₩30,630 | 102,170 |
| 2026. 10. 15. | ₩30,630 | -11.72% | ₩30,612.82 | ₩32,875 | ₩29,880 | 165,778 |
| 2026. 10. 14. | ₩34,695 | -1.39% | ₩34,598.95 | ₩35,915 | ₩34,135 | 132,950 |
| 2026. 10. 13. | ₩35,185 | -6.17% | ₩35,390.83 | ₩36,290 | ₩34,390 | 109,221 |
| 2026. 10. 12. | ₩37,500 | -4.48% | ₩37,416.85 | ₩39,135 | ₩37,415 | 98,802 |
| 2026. 10. 08. | ₩39,260 | -0.61% | ₩39,137.99 | ₩40,170 | ₩39,100 | 106,823 |
| 2026. 10. 07. | ₩39,500 | -2.79% | ₩39,555.45 | ₩40,530 | ₩39,500 | 103,500 |
| 2026. 10. 06. | ₩40,635 | +0.21% | ₩40,786.4 | ₩41,165 | ₩40,500 | 142,087 |
| 2026. 10. 02. | ₩40,550 | -0.43% | ₩40,480.23 | ₩41,000 | ₩40,095 | 198,942 |
| 2026. 10. 01. | ₩40,725 | +4.3% | ₩40,922.03 | ₩40,850 | ₩38,680 | 86,107 |
| 2026. 09. 30. | ₩39,045 | -0.46% | ₩39,002.63 | ₩39,900 | ₩38,805 | 80,739 |
| 2026. 09. 29. | ₩39,225 | +2.68% | ₩39,242.88 | ₩39,245 | ₩38,200 | 87,988 |
| 2026. 09. 28. | ₩38,200 | -2.66% | ₩38,082.18 | ₩39,335 | ₩38,160 | 197,888 |
| 2026. 09. 23. | ₩39,245 | +2.8% | ₩39,355.61 | ₩39,395 | ₩38,620 | 199,500 |
| 2026. 09. 22. | ₩38,175 | +0.2% | ₩38,404.86 | ₩39,635 | ₩38,080 | 230,560 |
| 2026. 09. 21. | ₩38,100 | +4.08% | ₩38,112.93 | ₩38,100 | ₩37,100 | 159,722 |
| 2026. 09. 18. | ₩36,605 | +2.41% | ₩36,739.13 | ₩36,945 | ₩36,415 | 121,615 |
| 2026. 09. 17. | ₩35,745 | -0.57% | ₩35,714.09 | ₩36,485 | ₩35,560 | 116,159 |
| 2026. 09. 16. | ₩35,950 | +2.93% | ₩36,115 | ₩36,015 | ₩34,650 | 79,016 |
| 2026. 09. 15. | ₩34,925 | +0.2% | ₩34,937.59 | ₩35,650 | ₩34,460 | 109,515 |
| 2026. 09. 14. | ₩34,855 | -4.47% | ₩34,779.51 | ₩35,495 | ₩34,735 | 69,435 |
| 2026. 09. 10. | ₩37,395 | +1.2% | ₩37,184.73 | ₩37,515 | ₩36,130 | 146,061 |
| 2026. 09. 09. | ₩36,950 | +2.95% | ₩37,020.5 | ₩37,340 | ₩36,005 | 138,372 |
| 2026. 09. 08. | ₩35,890 | -0.99% | ₩35,907.95 | ₩37,300 | ₩35,890 | 120,685 |
| 2026. 09. 07. | ₩36,250 | +5.18% | ₩36,392.5 | ₩36,370 | ₩35,845 | 127,687 |
| 2026. 09. 03. | ₩33,485 | -1.27% | ₩33,498.91 | ₩34,695 | ₩32,735 | 82,535 |
| 2026. 09. 02. | ₩33,915 | -2.98% | ₩34,049.18 | ₩34,650 | ₩33,675 | 50,098 |
| 2026. 09. 01. | ₩34,955 | -0.98% | ₩34,927.94 | ₩35,430 | ₩34,435 | 95,006 |
| 2026. 08. 31. | ₩35,300 | +1.44% | ₩35,321.63 | ₩35,300 | ₩33,260 | 109,510 |
| 2026. 08. 27. | ₩35,530 | +3.24% | ₩35,602.08 | ₩35,825 | ₩34,760 | 108,636 |
| 2026. 08. 26. | ₩34,415 | -0.49% | ₩34,538.02 | ₩34,890 | ₩34,000 | 81,698 |
| 2026. 08. 25. | ₩34,585 | +2.63% | ₩34,517.95 | ₩34,585 | ₩31,905 | 180,787 |
| 2026. 08. 24. | ₩33,700 | -1.89% | ₩33,675.41 | ₩34,810 | ₩33,555 | 67,487 |
| 2026. 08. 20. | ₩35,095 | +6.03% | ₩35,030.52 | ₩35,310 | ₩33,685 | 131,570 |
| 2026. 08. 19. | ₩33,100 | -6.21% | ₩33,195.77 | ₩34,360 | ₩32,780 | 137,156 |
| 2026. 08. 18. | ₩35,290 | -1.29% | ₩35,224.96 | ₩37,580 | ₩34,765 | 162,152 |
| 2026. 08. 13. | ₩35,055 | +5.27% | ₩34,904.04 | ₩35,585 | ₩34,510 | 99,708 |
| 2026. 08. 12. | ₩33,300 | +3.35% | ₩33,355.41 | ₩33,825 | ₩32,230 | 53,157 |
| 2026. 08. 11. | ₩32,220 | +1.35% | ₩32,155.82 | ₩32,500 | ₩31,065 | 76,269 |
| 2026. 08. 10. | ₩31,790 | +3.23% | ₩31,704.39 | ₩32,235 | ₩30,920 | 57,925 |
| 2026. 08. 06. | ₩31,005 | -6.53% | ₩30,951.76 | ₩32,702 | ₩30,695 | 98,574 |
| 2026. 08. 05. | ₩33,170 | +4.69% | ₩33,084.93 | ₩34,000 | ₩32,475 | 140,261 |
| 2026. 08. 04. | ₩31,685 | +2.08% | ₩31,563.81 | ₩32,290 | ₩29,895 | 208,969 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.