가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,730
기간 수익률
-770 (-9.06%)
거래량
72.4K
2026-11-10시 ₩7,680 고 ₩7,780 저 ₩7,680 종 ₩7,730MA5 ₩7,676MA20 ₩7,766MA60 ₩7,828
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 475080
- ISIN
- KR7475080008
- 유형
- ETF
- 기초지수
- KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)
- 기초지수 종가
- 1,676.17
- 상장좌수
- 35,950,000
- 거래량
- 72,393
- 거래대금
- ₩5.6억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,730 | +0.98% | ₩7,756.61 | ₩7,780 | ₩7,680 | 72,393 |
| 2026. 11. 09. | ₩7,655 | +0.79% | ₩7,672.2 | ₩7,825 | ₩7,595 | 77,818 |
| 2026. 11. 06. | ₩7,595 | -1.24% | ₩7,610.92 | ₩7,650 | ₩7,200 | 274,163 |
| 2026. 11. 05. | ₩7,690 | -0.26% | ₩7,786.94 | ₩7,770 | ₩7,680 | 141,739 |
| 2026. 11. 04. | ₩7,710 | -1.41% | ₩7,826.37 | ₩7,820 | ₩7,670 | 213,927 |
| 2026. 11. 03. | ₩7,820 | +0.13% | ₩7,843.9 | ₩7,860 | ₩7,795 | 80,956 |
| 2026. 11. 02. | ₩7,810 | +0.9% | ₩7,835.02 | ₩7,820 | ₩7,740 | 153,524 |
| 2026. 10. 30. | ₩7,740 | -0.71% | ₩7,829.05 | ₩7,790 | ₩7,715 | 110,144 |
| 2026. 10. 29. | ₩7,795 | -0.76% | ₩7,844.1 | ₩7,835 | ₩7,790 | 91,678 |
| 2026. 10. 28. | ₩7,950 | +0.95% | ₩7,851.61 | ₩7,980 | ₩7,900 | 127,727 |
| 2026. 10. 27. | ₩7,875 | +0.96% | ₩7,866.84 | ₩7,895 | ₩7,860 | 92,081 |
| 2026. 10. 26. | ₩7,800 | +0.06% | ₩7,791.81 | ₩7,835 | ₩7,735 | 68,792 |
| 2026. 10. 23. | ₩7,795 | +0.78% | ₩7,800.12 | ₩7,800 | ₩7,715 | 85,562 |
| 2026. 10. 22. | ₩7,735 | -0.71% | ₩7,839.66 | ₩7,840 | ₩7,735 | 98,896 |
| 2026. 10. 21. | ₩7,790 | +0.78% | ₩7,786.88 | ₩7,860 | ₩7,730 | 179,851 |
| 2026. 10. 20. | ₩7,730 | -0.19% | ₩7,767.42 | ₩7,840 | ₩7,730 | 121,356 |
| 2026. 10. 19. | ₩7,745 | -0.64% | ₩7,704.05 | ₩7,790 | ₩7,700 | 155,492 |
| 2026. 10. 16. | ₩7,795 | +0.58% | ₩7,750.84 | ₩7,830 | ₩7,740 | 75,488 |
| 2026. 10. 15. | ₩7,750 | -0.77% | ₩7,799.52 | ₩7,790 | ₩7,737 | 209,250 |
| 2026. 10. 14. | ₩7,810 | -0.38% | ₩7,825.79 | ₩7,840 | ₩7,800 | 66,314 |
| 2026. 10. 13. | ₩7,840 | +0.19% | ₩7,851.3 | ₩7,840 | ₩7,780 | 288,506 |
| 2026. 10. 12. | ₩7,825 | +0.13% | ₩7,850.26 | ₩7,895 | ₩7,820 | 140,261 |
| 2026. 10. 08. | ₩7,815 | -0.32% | ₩7,837.31 | ₩7,840 | ₩7,785 | 150,355 |
| 2026. 10. 07. | ₩7,840 | +0% | ₩7,851.29 | ₩7,895 | ₩7,805 | 88,511 |
| 2026. 10. 06. | ₩7,840 | +0.9% | ₩7,847.69 | ₩7,895 | ₩7,815 | 120,766 |
| 2026. 10. 02. | ₩7,770 | +0.32% | ₩7,727.32 | ₩7,835 | ₩7,740 | 166,953 |
| 2026. 10. 01. | ₩7,745 | -0.26% | ₩7,742.7 | ₩7,790 | ₩7,735 | 112,117 |
| 2026. 09. 30. | ₩7,765 | -0.51% | ₩7,720.07 | ₩7,820 | ₩7,760 | 66,194 |
| 2026. 09. 29. | ₩7,805 | -1.2% | ₩7,751.08 | ₩7,885 | ₩7,790 | 102,787 |
| 2026. 09. 28. | ₩7,995 | +0.19% | ₩7,842.69 | ₩7,995 | ₩7,950 | 116,534 |
| 2026. 09. 23. | ₩7,980 | +0.13% | ₩7,957.93 | ₩7,980 | ₩7,915 | 75,586 |
| 2026. 09. 22. | ₩7,970 | +0.5% | ₩7,939.06 | ₩8,005 | ₩7,950 | 145,180 |
| 2026. 09. 21. | ₩7,930 | -0.38% | ₩7,927.68 | ₩7,960 | ₩7,915 | 121,218 |
| 2026. 09. 18. | ₩7,960 | +0.51% | ₩7,935.9 | ₩7,980 | ₩7,930 | 72,180 |
| 2026. 09. 17. | ₩7,920 | +1.08% | ₩7,894.2 | ₩7,920 | ₩7,840 | 84,235 |
| 2026. 09. 16. | ₩7,835 | -0.06% | ₩7,858.29 | ₩7,895 | ₩7,820 | 74,898 |
| 2026. 09. 15. | ₩7,840 | +0.32% | ₩7,850.73 | ₩7,840 | ₩7,800 | 53,811 |
| 2026. 09. 14. | ₩7,815 | -0.32% | ₩7,855.41 | ₩7,835 | ₩7,805 | 69,542 |
| 2026. 09. 10. | ₩7,825 | +0.06% | ₩7,848.18 | ₩7,830 | ₩7,800 | 53,885 |
| 2026. 09. 09. | ₩7,820 | +0.45% | ₩7,842.68 | ₩7,845 | ₩7,805 | 102,701 |
| 2026. 09. 08. | ₩7,785 | -0.19% | ₩7,794.24 | ₩7,800 | ₩7,760 | 104,136 |
| 2026. 09. 07. | ₩7,800 | -0.89% | ₩7,784.64 | ₩7,870 | ₩7,800 | 95,200 |
| 2026. 09. 03. | ₩7,845 | +0.19% | ₩7,824.19 | ₩7,860 | ₩7,820 | 126,497 |
| 2026. 09. 02. | ₩7,830 | -0.82% | ₩7,835.52 | ₩7,890 | ₩7,805 | 110,844 |
| 2026. 09. 01. | ₩7,895 | +1.54% | ₩7,891.47 | ₩7,915 | ₩7,780 | 244,532 |
| 2026. 08. 31. | ₩7,775 | -0.77% | ₩7,798.31 | ₩7,890 | ₩7,765 | 126,754 |
| 2026. 08. 27. | ₩7,935 | -0.31% | ₩7,800.45 | ₩7,980 | ₩7,905 | 187,566 |
| 2026. 08. 26. | ₩7,960 | +0.25% | ₩7,927.32 | ₩7,995 | ₩7,910 | 126,320 |
| 2026. 08. 25. | ₩7,940 | -0.19% | ₩7,922.08 | ₩7,955 | ₩7,865 | 79,127 |
| 2026. 08. 24. | ₩7,955 | +0.57% | ₩7,979.88 | ₩8,010 | ₩7,940 | 143,976 |
| 2026. 08. 20. | ₩7,925 | +1.08% | ₩7,931.64 | ₩7,940 | ₩7,885 | 127,214 |
| 2026. 08. 19. | ₩7,840 | -0.76% | ₩7,853.22 | ₩7,895 | ₩7,820 | 179,709 |
| 2026. 08. 18. | ₩7,900 | -0.06% | ₩7,891.84 | ₩7,915 | ₩7,875 | 147,094 |
| 2026. 08. 13. | ₩7,830 | -0.32% | ₩7,835.32 | ₩7,855 | ₩7,820 | 118,874 |
| 2026. 08. 12. | ₩7,855 | +0.19% | ₩7,860.77 | ₩7,870 | ₩7,840 | 124,989 |
| 2026. 08. 11. | ₩7,840 | -0.13% | ₩7,847.47 | ₩7,855 | ₩7,830 | 174,373 |
| 2026. 08. 10. | ₩7,850 | +0.51% | ₩7,834.98 | ₩7,880 | ₩7,810 | 100,999 |
| 2026. 08. 06. | ₩7,800 | -0.57% | ₩7,804.48 | ₩7,840 | ₩7,780 | 146,363 |
| 2026. 08. 05. | ₩7,845 | +0.38% | ₩7,840.85 | ₩7,860 | ₩7,805 | 189,501 |
| 2026. 08. 04. | ₩7,815 | +1.36% | ₩7,820.67 | ₩7,815 | ₩7,760 | 190,750 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.