가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,635
기간 수익률
-620 (-4.35%)
거래량
67.0K
2026-11-10시 ₩13,600 고 ₩13,750 저 ₩13,600 종 ₩13,635MA5 ₩13,602MA20 ₩13,775MA60 ₩13,905
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472170
- ISIN
- KR7472170000
- 유형
- ETF
- 기초지수
- FnGuide 미국테크TOP10 채권혼합지수
- 기초지수 종가
- 2,685.21
- 상장좌수
- 24,600,000
- 거래량
- 66,972
- 거래대금
- ₩9.16억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,635 | +0.96% | ₩13,622.8 | ₩13,750 | ₩13,600 | 66,972 |
| 2026. 11. 09. | ₩13,505 | -0.04% | ₩13,514.44 | ₩13,580 | ₩13,495 | 80,147 |
| 2026. 11. 06. | ₩13,510 | -1.75% | ₩13,498.52 | ₩13,580 | ₩13,365 | 118,781 |
| 2026. 11. 05. | ₩13,750 | +1.03% | ₩13,799.72 | ₩13,800 | ₩13,695 | 82,638 |
| 2026. 11. 04. | ₩13,610 | +0.93% | ₩13,632.66 | ₩13,815 | ₩13,477 | 114,474 |
| 2026. 11. 03. | ₩13,485 | -1.28% | ₩13,535.93 | ₩13,660 | ₩13,475 | 58,641 |
| 2026. 11. 02. | ₩13,660 | +0.07% | ₩13,634.16 | ₩13,750 | ₩13,585 | 47,412 |
| 2026. 10. 30. | ₩13,650 | -1.37% | ₩13,776.96 | ₩13,700 | ₩13,590 | 43,637 |
| 2026. 10. 29. | ₩13,840 | -0.82% | ₩13,938.7 | ₩13,955 | ₩13,810 | 38,942 |
| 2026. 10. 28. | ₩13,955 | +1.45% | ₩13,910.45 | ₩13,970 | ₩13,865 | 50,373 |
| 2026. 10. 27. | ₩13,755 | +0.29% | ₩13,776.05 | ₩13,802 | ₩13,755 | 57,290 |
| 2026. 10. 26. | ₩13,715 | +0% | ₩13,708.55 | ₩13,750 | ₩13,675 | 84,000 |
| 2026. 10. 23. | ₩13,715 | -1.01% | ₩13,722.52 | ₩13,755 | ₩13,695 | 111,100 |
| 2026. 10. 22. | ₩13,855 | -0.36% | ₩13,928.62 | ₩13,935 | ₩13,840 | 59,023 |
| 2026. 10. 21. | ₩13,905 | +0.07% | ₩13,870.99 | ₩14,075 | ₩13,855 | 90,487 |
| 2026. 10. 20. | ₩13,895 | -0.11% | ₩13,917.06 | ₩13,945 | ₩13,870 | 85,298 |
| 2026. 10. 19. | ₩13,910 | -0.57% | ₩13,823.4 | ₩13,990 | ₩13,880 | 122,986 |
| 2026. 10. 16. | ₩13,990 | +0.11% | ₩13,985.04 | ₩14,065 | ₩13,940 | 122,807 |
| 2026. 10. 15. | ₩13,975 | -1.48% | ₩14,059.59 | ₩14,125 | ₩13,920 | 240,202 |
| 2026. 10. 14. | ₩14,185 | +0.6% | ₩14,151.13 | ₩14,195 | ₩14,135 | 116,264 |
| 2026. 10. 13. | ₩14,100 | +0.18% | ₩14,172.84 | ₩14,125 | ₩14,055 | 221,451 |
| 2026. 10. 12. | ₩14,075 | -0.39% | ₩14,098.5 | ₩14,140 | ₩14,070 | 145,190 |
| 2026. 10. 08. | ₩14,130 | -0.25% | ₩14,157.1 | ₩14,195 | ₩14,130 | 248,257 |
| 2026. 10. 07. | ₩14,165 | +0.04% | ₩14,158.07 | ₩14,180 | ₩14,150 | 118,330 |
| 2026. 10. 06. | ₩14,160 | +0.96% | ₩14,130.09 | ₩14,170 | ₩14,115 | 121,322 |
| 2026. 10. 02. | ₩14,025 | -0.64% | ₩14,009.28 | ₩14,100 | ₩14,010 | 155,573 |
| 2026. 10. 01. | ₩14,115 | +0.93% | ₩14,033.87 | ₩14,145 | ₩14,030 | 155,382 |
| 2026. 09. 30. | ₩13,985 | -0.18% | ₩13,974.02 | ₩14,020 | ₩13,975 | 124,873 |
| 2026. 09. 29. | ₩14,010 | -0.71% | ₩14,004.12 | ₩14,025 | ₩13,960 | 72,870 |
| 2026. 09. 28. | ₩14,110 | -0.18% | ₩14,096.68 | ₩14,135 | ₩14,055 | 74,434 |
| 2026. 09. 23. | ₩14,135 | +0% | ₩14,140.23 | ₩14,135 | ₩14,075 | 99,045 |
| 2026. 09. 22. | ₩14,135 | +0.46% | ₩14,110.97 | ₩14,230 | ₩14,120 | 116,294 |
| 2026. 09. 21. | ₩14,070 | +0.21% | ₩14,047.65 | ₩14,110 | ₩14,055 | 148,140 |
| 2026. 09. 18. | ₩14,040 | +1.3% | ₩14,018.78 | ₩14,050 | ₩13,970 | 177,998 |
| 2026. 09. 17. | ₩13,860 | +0.65% | ₩13,855.26 | ₩13,895 | ₩13,830 | 59,580 |
| 2026. 09. 16. | ₩13,770 | +0.15% | ₩13,780.42 | ₩13,782 | ₩13,700 | 131,632 |
| 2026. 09. 15. | ₩13,750 | +0.62% | ₩13,754.53 | ₩13,755 | ₩13,700 | 63,412 |
| 2026. 09. 14. | ₩13,665 | -0.26% | ₩13,752.83 | ₩13,700 | ₩13,640 | 79,701 |
| 2026. 09. 10. | ₩13,680 | -0.36% | ₩13,685.67 | ₩13,720 | ₩13,655 | 107,700 |
| 2026. 09. 09. | ₩13,730 | -0.4% | ₩13,702.63 | ₩13,785 | ₩13,705 | 39,814 |
| 2026. 09. 08. | ₩13,785 | -0.11% | ₩13,782.71 | ₩13,860 | ₩13,730 | 105,169 |
| 2026. 09. 07. | ₩13,800 | -0.47% | ₩13,756.72 | ₩13,850 | ₩13,750 | 57,961 |
| 2026. 09. 03. | ₩13,790 | +0.22% | ₩13,790.64 | ₩13,955 | ₩13,760 | 58,865 |
| 2026. 09. 02. | ₩13,760 | -0.69% | ₩13,765.85 | ₩13,855 | ₩13,755 | 64,507 |
| 2026. 09. 01. | ₩13,855 | -0.22% | ₩13,835.9 | ₩13,980 | ₩13,820 | 97,988 |
| 2026. 08. 31. | ₩13,885 | -0.11% | ₩13,865.95 | ₩13,915 | ₩13,835 | 91,294 |
| 2026. 08. 27. | ₩13,835 | +0.14% | ₩13,805.55 | ₩13,875 | ₩13,815 | 191,693 |
| 2026. 08. 26. | ₩13,815 | +0.18% | ₩13,820.77 | ₩13,845 | ₩13,750 | 146,102 |
| 2026. 08. 25. | ₩13,790 | +0.33% | ₩13,766.19 | ₩13,800 | ₩13,695 | 45,384 |
| 2026. 08. 24. | ₩13,745 | -0.54% | ₩13,789.17 | ₩13,885 | ₩13,735 | 74,748 |
| 2026. 08. 20. | ₩13,910 | +0.25% | ₩13,877.47 | ₩13,970 | ₩13,855 | 76,902 |
| 2026. 08. 19. | ₩13,875 | -0.89% | ₩13,881.89 | ₩14,060 | ₩13,855 | 81,999 |
| 2026. 08. 18. | ₩14,000 | -0.99% | ₩14,017.5 | ₩14,180 | ₩13,990 | 113,875 |
| 2026. 08. 13. | ₩14,085 | -0.04% | ₩14,086.45 | ₩14,095 | ₩13,990 | 101,918 |
| 2026. 08. 12. | ₩14,090 | -0.6% | ₩14,075.06 | ₩14,175 | ₩14,050 | 55,551 |
| 2026. 08. 11. | ₩14,175 | -0.49% | ₩14,148.79 | ₩14,305 | ₩14,110 | 87,876 |
| 2026. 08. 10. | ₩14,245 | +0.35% | ₩14,219.95 | ₩14,390 | ₩14,180 | 76,183 |
| 2026. 08. 06. | ₩14,215 | -0.28% | ₩14,201.73 | ₩14,255 | ₩14,170 | 88,417 |
| 2026. 08. 05. | ₩14,255 | +0.74% | ₩14,258.66 | ₩14,315 | ₩14,195 | 162,406 |
| 2026. 08. 04. | ₩14,150 | +1.25% | ₩14,132.37 | ₩14,180 | ₩13,975 | 182,999 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.