가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,070
기간 수익률
-480 (-2.59%)
거래량
178.7K
2026-11-10시 ₩17,900 고 ₩18,095 저 ₩17,900 종 ₩18,070MA5 ₩17,897MA20 ₩18,679MA60 ₩18,939
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472160
- ISIN
- KR7472160001
- 유형
- ETF
- 기초지수
- Indxx US Tech Top 10 Index
- 기초지수 종가
- 9,170.94
- 상장좌수
- 10,500,000
- 거래량
- 178,735
- 거래대금
- ₩32.28억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,070 | +2.93% | ₩17,986.9 | ₩18,095 | ₩17,900 | 178,735 |
| 2026. 11. 09. | ₩17,555 | +0.29% | ₩17,596.32 | ₩17,660 | ₩17,445 | 451,063 |
| 2026. 11. 06. | ₩17,505 | -4.5% | ₩17,423.18 | ₩17,650 | ₩17,305 | 165,709 |
| 2026. 11. 05. | ₩18,330 | +1.69% | ₩18,439.31 | ₩18,495 | ₩18,235 | 300,544 |
| 2026. 11. 04. | ₩18,025 | +1.38% | ₩18,076.33 | ₩18,180 | ₩17,660 | 411,731 |
| 2026. 11. 03. | ₩17,780 | -2.76% | ₩17,867.12 | ₩18,045 | ₩17,760 | 465,223 |
| 2026. 11. 02. | ₩18,285 | -0.05% | ₩18,129.98 | ₩18,315 | ₩18,165 | 104,731 |
| 2026. 10. 30. | ₩18,295 | -2.92% | ₩18,625.62 | ₩18,510 | ₩18,140 | 962,864 |
| 2026. 10. 29. | ₩18,845 | -1.62% | ₩19,093.05 | ₩18,910 | ₩18,760 | 80,657 |
| 2026. 10. 28. | ₩19,155 | +1.97% | ₩19,047.43 | ₩19,165 | ₩19,060 | 65,078 |
| 2026. 10. 27. | ₩18,785 | +0.51% | ₩18,819.21 | ₩18,910 | ₩18,770 | 15,533 |
| 2026. 10. 26. | ₩18,690 | -0.4% | ₩18,679.46 | ₩18,765 | ₩18,640 | 28,689 |
| 2026. 10. 23. | ₩18,765 | -1.81% | ₩18,734.48 | ₩18,795 | ₩18,695 | 129,230 |
| 2026. 10. 22. | ₩19,110 | -0.8% | ₩19,340.97 | ₩19,325 | ₩19,100 | 307,271 |
| 2026. 10. 21. | ₩19,265 | +0% | ₩19,176.55 | ₩19,335 | ₩19,235 | 419,380 |
| 2026. 10. 20. | ₩19,265 | +0.1% | ₩19,283.04 | ₩19,515 | ₩19,200 | 84,154 |
| 2026. 10. 19. | ₩19,245 | -1% | ₩19,027.66 | ₩19,340 | ₩19,100 | 61,521 |
| 2026. 10. 16. | ₩19,440 | +0.99% | ₩19,417.69 | ₩19,745 | ₩19,250 | 188,118 |
| 2026. 10. 15. | ₩19,250 | -3.31% | ₩19,464.56 | ₩19,905 | ₩19,215 | 1,130,354 |
| 2026. 10. 14. | ₩19,910 | +1.17% | ₩19,871.81 | ₩19,970 | ₩19,830 | 247,722 |
| 2026. 10. 13. | ₩19,680 | -0.91% | ₩19,796.57 | ₩19,860 | ₩19,625 | 249,281 |
| 2026. 10. 12. | ₩19,860 | -0.5% | ₩19,813.11 | ₩19,965 | ₩19,840 | 160,557 |
| 2026. 10. 08. | ₩19,960 | -0.18% | ₩20,029.48 | ₩20,065 | ₩19,960 | 684,459 |
| 2026. 10. 07. | ₩19,995 | +0.4% | ₩19,984.23 | ₩20,040 | ₩19,960 | 218,335 |
| 2026. 10. 06. | ₩19,915 | +2.1% | ₩19,861.25 | ₩19,935 | ₩19,845 | 324,266 |
| 2026. 10. 02. | ₩19,505 | -1.04% | ₩19,416.41 | ₩19,530 | ₩19,440 | 154,770 |
| 2026. 10. 01. | ₩19,710 | +1.65% | ₩19,458.84 | ₩19,735 | ₩19,500 | 239,484 |
| 2026. 09. 30. | ₩19,390 | -0.21% | ₩19,367.06 | ₩19,455 | ₩19,375 | 90,472 |
| 2026. 09. 29. | ₩19,430 | -0.21% | ₩19,444.09 | ₩19,475 | ₩19,345 | 132,302 |
| 2026. 09. 28. | ₩19,470 | -1.44% | ₩19,632.09 | ₩19,715 | ₩19,470 | 165,821 |
| 2026. 09. 23. | ₩19,755 | +0.25% | ₩19,710.93 | ₩19,770 | ₩19,715 | 144,041 |
| 2026. 09. 22. | ₩19,705 | +2.05% | ₩19,698.91 | ₩19,780 | ₩19,635 | 562,168 |
| 2026. 09. 21. | ₩19,310 | +0.29% | ₩19,221.33 | ₩19,340 | ₩19,255 | 280,865 |
| 2026. 09. 18. | ₩19,255 | +2.04% | ₩19,122.68 | ₩19,270 | ₩19,055 | 102,000 |
| 2026. 09. 17. | ₩18,870 | +0.51% | ₩18,732.39 | ₩18,880 | ₩18,785 | 193,310 |
| 2026. 09. 16. | ₩18,775 | -0.16% | ₩18,741.92 | ₩18,810 | ₩18,720 | 132,925 |
| 2026. 09. 15. | ₩18,805 | +0.51% | ₩18,854.25 | ₩18,870 | ₩18,760 | 301,321 |
| 2026. 09. 14. | ₩18,710 | -0.32% | ₩18,946.12 | ₩18,785 | ₩18,685 | 113,036 |
| 2026. 09. 10. | ₩18,810 | -0.58% | ₩18,802.96 | ₩18,840 | ₩18,755 | 47,786 |
| 2026. 09. 09. | ₩18,920 | -0.03% | ₩18,858.38 | ₩18,930 | ₩18,855 | 46,441 |
| 2026. 09. 08. | ₩18,925 | -0.32% | ₩18,941.71 | ₩19,045 | ₩18,910 | 65,535 |
| 2026. 09. 07. | ₩18,985 | -0.63% | ₩18,942.55 | ₩19,090 | ₩18,925 | 152,765 |
| 2026. 09. 03. | ₩18,800 | +0.99% | ₩18,781.42 | ₩18,850 | ₩18,745 | 132,669 |
| 2026. 09. 02. | ₩18,615 | -0.75% | ₩18,642.72 | ₩18,685 | ₩18,605 | 92,767 |
| 2026. 09. 01. | ₩18,755 | -0.4% | ₩18,763.16 | ₩18,805 | ₩18,725 | 74,243 |
| 2026. 08. 31. | ₩18,830 | +0.37% | ₩18,819.23 | ₩18,830 | ₩18,695 | 145,258 |
| 2026. 08. 27. | ₩18,555 | +0.6% | ₩18,427.77 | ₩18,670 | ₩18,530 | 704,992 |
| 2026. 08. 26. | ₩18,445 | +0.24% | ₩18,467.19 | ₩18,490 | ₩18,385 | 151,184 |
| 2026. 08. 25. | ₩18,400 | +0.03% | ₩18,334.07 | ₩18,400 | ₩18,295 | 48,027 |
| 2026. 08. 24. | ₩18,395 | -0.38% | ₩18,458.71 | ₩18,575 | ₩18,395 | 28,283 |
| 2026. 08. 20. | ₩18,630 | +0.95% | ₩18,555.74 | ₩18,660 | ₩18,590 | 50,582 |
| 2026. 08. 19. | ₩18,455 | -0.83% | ₩18,509.73 | ₩18,525 | ₩18,435 | 383,826 |
| 2026. 08. 18. | ₩18,610 | -1.69% | ₩18,727.66 | ₩18,765 | ₩18,575 | 301,196 |
| 2026. 08. 13. | ₩18,770 | -0.16% | ₩18,747.91 | ₩18,790 | ₩18,720 | 36,684 |
| 2026. 08. 12. | ₩18,800 | -1.08% | ₩18,768.77 | ₩18,815 | ₩18,765 | 132,145 |
| 2026. 08. 11. | ₩19,005 | -0.6% | ₩18,972.7 | ₩19,035 | ₩18,955 | 280,466 |
| 2026. 08. 10. | ₩19,120 | +0.71% | ₩19,082.17 | ₩19,190 | ₩19,045 | 122,187 |
| 2026. 08. 06. | ₩18,940 | -0.99% | ₩18,933.14 | ₩19,030 | ₩18,900 | 78,477 |
| 2026. 08. 05. | ₩19,130 | +1.92% | ₩19,039.39 | ₩19,165 | ₩19,045 | 192,734 |
| 2026. 08. 04. | ₩18,770 | +2.21% | ₩18,699.67 | ₩18,785 | ₩18,620 | 221,404 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.