가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩20,485
기간 수익률
-3,590 (-14.91%)
거래량
15.6K
2026-11-10시 ₩20,620 고 ₩20,780 저 ₩20,480 종 ₩20,485MA5 ₩20,449MA20 ₩21,851MA60 ₩22,965
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 473460
- ISIN
- KR7473460004
- 유형
- ETF
- 기초지수
- iSelect 서학개미 지수(PR)
- 기초지수 종가
- 5,767.34
- 상장좌수
- 7,350,000
- 거래량
- 15,597
- 거래대금
- ₩3.22억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩20,485 | +2.86% | ₩20,507.33 | ₩20,780 | ₩20,480 | 15,597 |
| 2026. 11. 09. | ₩19,915 | +0.61% | ₩20,077.4 | ₩20,280 | ₩19,915 | 22,960 |
| 2026. 11. 06. | ₩19,795 | -5.08% | ₩19,528.42 | ₩20,025 | ₩19,320 | 47,410 |
| 2026. 11. 05. | ₩20,855 | -1.6% | ₩21,192.91 | ₩21,240 | ₩20,800 | 12,370 |
| 2026. 11. 04. | ₩21,195 | +0.17% | ₩21,464.71 | ₩21,630 | ₩20,615 | 42,065 |
| 2026. 11. 03. | ₩21,160 | -3.18% | ₩21,214.17 | ₩21,785 | ₩21,070 | 312,267 |
| 2026. 11. 02. | ₩21,855 | +0% | ₩21,589.94 | ₩21,925 | ₩21,415 | 14,855 |
| 2026. 10. 30. | ₩21,855 | -2.78% | ₩22,344.81 | ₩21,990 | ₩21,610 | 33,645 |
| 2026. 10. 29. | ₩22,480 | -2.68% | ₩22,959.43 | ₩22,730 | ₩22,295 | 18,199 |
| 2026. 10. 28. | ₩23,110 | +4.66% | ₩22,905.01 | ₩23,140 | ₩22,690 | 14,829 |
| 2026. 10. 27. | ₩22,080 | +1.4% | ₩22,154.96 | ₩22,385 | ₩22,080 | 12,063 |
| 2026. 10. 26. | ₩21,775 | -1.34% | ₩21,760.48 | ₩21,915 | ₩21,650 | 16,277 |
| 2026. 10. 23. | ₩22,070 | -0.56% | ₩21,842.63 | ₩22,070 | ₩21,715 | 16,826 |
| 2026. 10. 22. | ₩22,195 | -1.84% | ₩22,763.21 | ₩22,670 | ₩22,150 | 11,111 |
| 2026. 10. 21. | ₩22,610 | +1.71% | ₩22,271.94 | ₩22,760 | ₩22,505 | 6,219 |
| 2026. 10. 20. | ₩22,230 | -0.31% | ₩22,294.6 | ₩22,480 | ₩22,160 | 9,838 |
| 2026. 10. 19. | ₩22,300 | -2.6% | ₩21,889.09 | ₩22,455 | ₩22,170 | 23,201 |
| 2026. 10. 16. | ₩22,895 | +1.53% | ₩22,629.41 | ₩23,080 | ₩22,600 | 29,959 |
| 2026. 10. 15. | ₩22,550 | -4.45% | ₩22,921.85 | ₩22,795 | ₩22,505 | 30,617 |
| 2026. 10. 14. | ₩23,600 | +0.19% | ₩23,569.5 | ₩23,725 | ₩23,525 | 68,555 |
| 2026. 10. 13. | ₩23,555 | -1.77% | ₩23,753.9 | ₩23,620 | ₩23,315 | 98,503 |
| 2026. 10. 12. | ₩23,980 | -0.91% | ₩23,900.13 | ₩24,230 | ₩23,965 | 19,403 |
| 2026. 10. 08. | ₩24,200 | -0.82% | ₩24,285.01 | ₩24,370 | ₩24,180 | 10,760 |
| 2026. 10. 07. | ₩24,400 | -0.25% | ₩24,439.93 | ₩24,490 | ₩24,340 | 23,510 |
| 2026. 10. 06. | ₩24,460 | +1.79% | ₩24,420.89 | ₩24,615 | ₩24,355 | 57,546 |
| 2026. 10. 02. | ₩24,030 | -1.37% | ₩23,884.39 | ₩24,265 | ₩24,000 | 30,180 |
| 2026. 10. 01. | ₩24,365 | +2.35% | ₩23,938.3 | ₩24,365 | ₩23,930 | 76,205 |
| 2026. 09. 30. | ₩23,805 | -0.52% | ₩23,746.12 | ₩23,930 | ₩23,770 | 69,404 |
| 2026. 09. 29. | ₩23,930 | -0.79% | ₩23,899.05 | ₩24,110 | ₩23,750 | 23,148 |
| 2026. 09. 28. | ₩24,120 | -2.17% | ₩24,434.93 | ₩24,460 | ₩24,030 | 26,751 |
| 2026. 09. 23. | ₩24,655 | +1.86% | ₩24,543.02 | ₩24,655 | ₩24,430 | 86,714 |
| 2026. 09. 22. | ₩24,205 | -0.14% | ₩24,300.09 | ₩24,685 | ₩24,160 | 65,239 |
| 2026. 09. 21. | ₩24,240 | +1% | ₩24,027.06 | ₩24,335 | ₩24,065 | 18,948 |
| 2026. 09. 18. | ₩24,000 | +3.09% | ₩23,790.65 | ₩24,000 | ₩23,655 | 49,301 |
| 2026. 09. 17. | ₩23,280 | +1.66% | ₩23,092.86 | ₩23,305 | ₩23,090 | 26,033 |
| 2026. 09. 16. | ₩22,900 | +0.39% | ₩22,795.38 | ₩22,900 | ₩22,725 | 29,455 |
| 2026. 09. 15. | ₩22,810 | +0.97% | ₩22,823.22 | ₩22,825 | ₩22,580 | 39,660 |
| 2026. 09. 14. | ₩22,590 | -0.92% | ₩22,913.43 | ₩22,630 | ₩22,410 | 12,709 |
| 2026. 09. 10. | ₩22,940 | -0.84% | ₩22,971.81 | ₩23,120 | ₩22,830 | 8,057 |
| 2026. 09. 09. | ₩23,135 | +0.59% | ₩23,058.51 | ₩23,220 | ₩23,080 | 20,249 |
| 2026. 09. 08. | ₩23,000 | -0.56% | ₩23,046.94 | ₩23,255 | ₩23,000 | 13,733 |
| 2026. 09. 07. | ₩23,130 | -0.62% | ₩22,960.1 | ₩23,190 | ₩22,940 | 12,649 |
| 2026. 09. 03. | ₩22,795 | +0.18% | ₩22,804.23 | ₩22,985 | ₩22,750 | 139,750 |
| 2026. 09. 02. | ₩22,755 | -2.44% | ₩22,822.77 | ₩23,000 | ₩22,740 | 13,653 |
| 2026. 09. 01. | ₩23,325 | +1.46% | ₩23,284.28 | ₩23,330 | ₩23,125 | 13,292 |
| 2026. 08. 31. | ₩22,990 | -0.97% | ₩22,919.56 | ₩23,105 | ₩22,855 | 33,892 |
| 2026. 08. 27. | ₩23,145 | +0.5% | ₩22,839.52 | ₩23,325 | ₩23,030 | 50,391 |
| 2026. 08. 26. | ₩23,030 | -0.04% | ₩23,044.29 | ₩23,130 | ₩22,910 | 15,871 |
| 2026. 08. 25. | ₩23,040 | -0.5% | ₩22,858.03 | ₩23,040 | ₩22,630 | 20,868 |
| 2026. 08. 24. | ₩23,155 | -0.28% | ₩23,378.62 | ₩23,650 | ₩23,080 | 17,200 |
| 2026. 08. 20. | ₩23,565 | +1.9% | ₩23,351.91 | ₩23,605 | ₩23,340 | 58,751 |
| 2026. 08. 19. | ₩23,125 | -2.9% | ₩23,301.51 | ₩23,610 | ₩23,060 | 24,526 |
| 2026. 08. 18. | ₩23,815 | -1.12% | ₩24,083.73 | ₩24,150 | ₩23,675 | 84,727 |
| 2026. 08. 13. | ₩23,695 | +0.87% | ₩23,661.98 | ₩23,695 | ₩23,505 | 16,985 |
| 2026. 08. 12. | ₩23,490 | -0.02% | ₩23,373.99 | ₩23,525 | ₩23,235 | 15,225 |
| 2026. 08. 11. | ₩23,495 | -1.16% | ₩23,436.59 | ₩23,570 | ₩23,325 | 63,774 |
| 2026. 08. 10. | ₩23,770 | +2.37% | ₩23,664.49 | ₩24,150 | ₩23,340 | 33,705 |
| 2026. 08. 06. | ₩23,210 | -2.19% | ₩23,315.43 | ₩23,400 | ₩22,980 | 192,615 |
| 2026. 08. 05. | ₩23,730 | +3.02% | ₩23,596.33 | ₩24,090 | ₩23,520 | 47,000 |
| 2026. 08. 04. | ₩23,035 | +3.6% | ₩22,695.32 | ₩23,035 | ₩22,510 | 63,194 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.