가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,540
기간 수익률
-1,640 (-17.86%)
거래량
180.7K
2026-11-10시 ₩7,610 고 ₩7,625 저 ₩7,535 종 ₩7,540MA5 ₩7,601MA20 ₩7,554MA60 ₩7,742
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 473330
- ISIN
- KR7473330009
- 유형
- ETF
- 기초지수
- KEDI 미국 국채 20년+ 커버드콜 지수(NTR)
- 기초지수 종가
- 1,058.31
- 상장좌수
- 36,650,000
- 거래량
- 180,736
- 거래대금
- ₩13.72억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,540 | -1.24% | ₩7,579.14 | ₩7,625 | ₩7,535 | 180,736 |
| 2026. 11. 09. | ₩7,635 | -0.65% | ₩7,629.77 | ₩7,710 | ₩7,630 | 365,831 |
| 2026. 11. 06. | ₩7,685 | +1.18% | ₩7,670.8 | ₩7,695 | ₩7,625 | 263,844 |
| 2026. 11. 05. | ₩7,595 | +0.6% | ₩7,595.45 | ₩7,605 | ₩7,555 | 183,644 |
| 2026. 11. 04. | ₩7,550 | +0% | ₩7,570.74 | ₩7,610 | ₩7,530 | 890,727 |
| 2026. 11. 03. | ₩7,550 | -0.13% | ₩7,583.14 | ₩7,580 | ₩7,530 | 199,930 |
| 2026. 11. 02. | ₩7,560 | +0.47% | ₩7,606.91 | ₩7,590 | ₩7,475 | 211,214 |
| 2026. 10. 30. | ₩7,525 | +0.07% | ₩7,506.32 | ₩7,570 | ₩7,505 | 382,609 |
| 2026. 10. 29. | ₩7,520 | +0.13% | ₩7,521.68 | ₩7,545 | ₩7,480 | 479,894 |
| 2026. 10. 28. | ₩7,630 | +0.66% | ₩7,547 | ₩7,650 | ₩7,580 | 161,734 |
| 2026. 10. 27. | ₩7,580 | +0.2% | ₩7,584.58 | ₩7,585 | ₩7,545 | 82,635 |
| 2026. 10. 26. | ₩7,565 | +0.07% | ₩7,560.41 | ₩7,590 | ₩7,545 | 280,609 |
| 2026. 10. 23. | ₩7,560 | +0.4% | ₩7,578.17 | ₩7,580 | ₩7,545 | 275,177 |
| 2026. 10. 22. | ₩7,530 | +0.4% | ₩7,525.45 | ₩7,550 | ₩7,510 | 481,859 |
| 2026. 10. 21. | ₩7,500 | -0.07% | ₩7,520.28 | ₩7,525 | ₩7,465 | 188,009 |
| 2026. 10. 20. | ₩7,505 | -0.2% | ₩7,497.01 | ₩7,505 | ₩7,460 | 156,074 |
| 2026. 10. 19. | ₩7,520 | -0.2% | ₩7,527.51 | ₩7,565 | ₩7,510 | 249,615 |
| 2026. 10. 16. | ₩7,535 | -0.59% | ₩7,531.24 | ₩7,620 | ₩7,535 | 281,831 |
| 2026. 10. 15. | ₩7,580 | +2.16% | ₩7,503.08 | ₩7,600 | ₩7,470 | 358,071 |
| 2026. 10. 14. | ₩7,420 | -0.54% | ₩7,419.49 | ₩7,425 | ₩7,395 | 157,976 |
| 2026. 10. 13. | ₩7,460 | +1.57% | ₩7,427.37 | ₩7,460 | ₩7,345 | 257,979 |
| 2026. 10. 12. | ₩7,345 | +1.45% | ₩7,365.01 | ₩7,375 | ₩7,340 | 264,532 |
| 2026. 10. 08. | ₩7,240 | -0.28% | ₩7,305.63 | ₩7,290 | ₩7,230 | 191,650 |
| 2026. 10. 07. | ₩7,260 | -0.75% | ₩7,329.52 | ₩7,305 | ₩7,250 | 214,136 |
| 2026. 10. 06. | ₩7,315 | -1.15% | ₩7,330.54 | ₩7,335 | ₩7,285 | 391,584 |
| 2026. 10. 02. | ₩7,400 | -0.6% | ₩7,420.79 | ₩7,475 | ₩7,390 | 310,743 |
| 2026. 10. 01. | ₩7,445 | -0.53% | ₩7,450.46 | ₩7,460 | ₩7,410 | 254,559 |
| 2026. 09. 30. | ₩7,485 | -0.27% | ₩7,460.36 | ₩7,515 | ₩7,460 | 193,176 |
| 2026. 09. 29. | ₩7,505 | -0.86% | ₩7,520.29 | ₩7,540 | ₩7,475 | 255,520 |
| 2026. 09. 28. | ₩7,630 | -2.24% | ₩7,629.41 | ₩7,640 | ₩7,595 | 476,029 |
| 2026. 09. 23. | ₩7,805 | +0.06% | ₩7,832.33 | ₩7,805 | ₩7,740 | 164,843 |
| 2026. 09. 22. | ₩7,800 | -1.76% | ₩7,829.31 | ₩7,885 | ₩7,785 | 303,594 |
| 2026. 09. 21. | ₩7,940 | -0.13% | ₩7,921.53 | ₩7,970 | ₩7,935 | 255,756 |
| 2026. 09. 18. | ₩7,950 | +0.7% | ₩7,969.89 | ₩7,975 | ₩7,920 | 165,711 |
| 2026. 09. 17. | ₩7,895 | +1.48% | ₩7,878.85 | ₩7,905 | ₩7,835 | 278,714 |
| 2026. 09. 16. | ₩7,780 | +1.17% | ₩7,781.85 | ₩7,800 | ₩7,740 | 323,091 |
| 2026. 09. 15. | ₩7,690 | +0.79% | ₩7,751.81 | ₩7,690 | ₩7,655 | 183,913 |
| 2026. 09. 14. | ₩7,630 | +0.39% | ₩7,673.66 | ₩7,660 | ₩7,605 | 188,049 |
| 2026. 09. 10. | ₩7,670 | -0.71% | ₩7,712.55 | ₩7,705 | ₩7,660 | 179,636 |
| 2026. 09. 09. | ₩7,725 | -0.19% | ₩7,736.94 | ₩7,740 | ₩7,715 | 125,990 |
| 2026. 09. 08. | ₩7,740 | +0% | ₩7,792.91 | ₩7,765 | ₩7,725 | 137,820 |
| 2026. 09. 07. | ₩7,740 | -0.96% | ₩7,763.78 | ₩7,780 | ₩7,715 | 242,318 |
| 2026. 09. 03. | ₩7,840 | +0.13% | ₩7,846.08 | ₩7,860 | ₩7,815 | 225,676 |
| 2026. 09. 02. | ₩7,830 | -0.51% | ₩7,890.72 | ₩7,880 | ₩7,830 | 211,636 |
| 2026. 09. 01. | ₩7,870 | -1.07% | ₩7,935.02 | ₩7,905 | ₩7,855 | 309,571 |
| 2026. 08. 31. | ₩7,955 | -0.38% | ₩7,956.28 | ₩8,005 | ₩7,955 | 257,825 |
| 2026. 08. 27. | ₩8,135 | +0.06% | ₩8,058.02 | ₩8,145 | ₩8,085 | 329,499 |
| 2026. 08. 26. | ₩8,130 | +0.68% | ₩8,152.68 | ₩8,140 | ₩8,100 | 190,958 |
| 2026. 08. 25. | ₩8,075 | +0.62% | ₩8,088.05 | ₩8,075 | ₩8,015 | 267,218 |
| 2026. 08. 24. | ₩8,025 | -0.19% | ₩8,018.38 | ₩8,045 | ₩7,985 | 246,465 |
| 2026. 08. 20. | ₩8,145 | +0.87% | ₩8,173.29 | ₩8,175 | ₩8,095 | 272,825 |
| 2026. 08. 19. | ₩8,075 | -0.19% | ₩8,065.92 | ₩8,135 | ₩8,060 | 252,813 |
| 2026. 08. 18. | ₩8,090 | -1.82% | ₩8,120.24 | ₩8,135 | ₩8,060 | 457,173 |
| 2026. 08. 13. | ₩8,230 | +0.49% | ₩8,239.09 | ₩8,230 | ₩8,160 | 320,753 |
| 2026. 08. 12. | ₩8,190 | +0.37% | ₩8,223.03 | ₩8,195 | ₩8,160 | 153,921 |
| 2026. 08. 11. | ₩8,160 | -1.27% | ₩8,211.79 | ₩8,215 | ₩8,160 | 244,379 |
| 2026. 08. 10. | ₩8,265 | +0.36% | ₩8,296.22 | ₩8,265 | ₩8,190 | 126,228 |
| 2026. 08. 06. | ₩8,315 | -0.54% | ₩8,352.32 | ₩8,350 | ₩8,295 | 270,729 |
| 2026. 08. 05. | ₩8,360 | +0.72% | ₩8,340.4 | ₩8,375 | ₩8,315 | 229,498 |
| 2026. 08. 04. | ₩8,300 | +0.3% | ₩8,321.87 | ₩8,315 | ₩8,225 | 250,979 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.