가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,625
기간 수익률
-1,365 (-13.66%)
거래량
879.8K
2026-11-10시 ₩8,660 고 ₩8,685 저 ₩8,605 종 ₩8,625MA5 ₩8,671MA20 ₩8,531MA60 ₩8,680
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 476760
- ISIN
- KR7476760004
- 유형
- ETF
- 기초지수
- Bloomberg U.S Treasury 20+ Year Total Return Index
- 기초지수 종가
- 569.05
- 상장좌수
- 53,100,000
- 거래량
- 879,763
- 거래대금
- ₩76.19억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩8,625 | -0.81% | ₩8,630.75 | ₩8,685 | ₩8,605 | 879,763 |
| 2026. 11. 09. | ₩8,695 | -0.69% | ₩8,694.95 | ₩8,780 | ₩8,685 | 658,403 |
| 2026. 11. 06. | ₩8,755 | +0.69% | ₩8,754.79 | ₩8,790 | ₩8,715 | 1,148,365 |
| 2026. 11. 05. | ₩8,695 | +1.28% | ₩8,656.79 | ₩8,710 | ₩8,620 | 783,107 |
| 2026. 11. 04. | ₩8,585 | -0.29% | ₩8,577.27 | ₩8,635 | ₩8,555 | 870,170 |
| 2026. 11. 03. | ₩8,610 | +0.17% | ₩8,628.11 | ₩8,640 | ₩8,585 | 466,698 |
| 2026. 11. 02. | ₩8,595 | +0.06% | ₩8,617.51 | ₩8,637 | ₩8,505 | 617,010 |
| 2026. 10. 30. | ₩8,590 | +0.53% | ₩8,551.21 | ₩8,650 | ₩8,570 | 808,290 |
| 2026. 10. 29. | ₩8,545 | +0% | ₩8,521.78 | ₩8,570 | ₩8,500 | 529,049 |
| 2026. 10. 28. | ₩8,575 | +0.35% | ₩8,570.95 | ₩8,610 | ₩8,530 | 695,037 |
| 2026. 10. 27. | ₩8,545 | +0.12% | ₩8,535.18 | ₩8,565 | ₩8,500 | 530,925 |
| 2026. 10. 26. | ₩8,535 | +0.06% | ₩8,502.15 | ₩8,545 | ₩8,490 | 404,589 |
| 2026. 10. 23. | ₩8,530 | +1.19% | ₩8,536.43 | ₩8,570 | ₩8,520 | 833,320 |
| 2026. 10. 22. | ₩8,430 | +0.78% | ₩8,398.54 | ₩8,445 | ₩8,410 | 550,714 |
| 2026. 10. 21. | ₩8,365 | +0.12% | ₩8,375.18 | ₩8,385 | ₩8,345 | 598,973 |
| 2026. 10. 20. | ₩8,355 | -0.77% | ₩8,335.11 | ₩8,370 | ₩8,315 | 1,078,940 |
| 2026. 10. 19. | ₩8,420 | +0.06% | ₩8,405.64 | ₩8,470 | ₩8,405 | 1,117,030 |
| 2026. 10. 16. | ₩8,415 | -0.59% | ₩8,403.17 | ₩8,515 | ₩8,415 | 1,509,104 |
| 2026. 10. 15. | ₩8,465 | +2.17% | ₩8,401.98 | ₩8,500 | ₩8,360 | 1,732,877 |
| 2026. 10. 14. | ₩8,285 | -0.48% | ₩8,266.94 | ₩8,290 | ₩8,250 | 802,253 |
| 2026. 10. 13. | ₩8,325 | +1.52% | ₩8,285.02 | ₩8,325 | ₩8,205 | 950,281 |
| 2026. 10. 12. | ₩8,200 | +1.49% | ₩8,198.79 | ₩8,245 | ₩8,200 | 1,196,814 |
| 2026. 10. 08. | ₩8,080 | -0.37% | ₩8,102.28 | ₩8,130 | ₩8,075 | 854,974 |
| 2026. 10. 07. | ₩8,110 | -0.67% | ₩8,135.82 | ₩8,145 | ₩8,090 | 762,862 |
| 2026. 10. 06. | ₩8,165 | -1.27% | ₩8,158.97 | ₩8,185 | ₩8,135 | 1,136,019 |
| 2026. 10. 02. | ₩8,270 | -0.36% | ₩8,258.59 | ₩8,350 | ₩8,260 | 1,052,322 |
| 2026. 10. 01. | ₩8,300 | -0.66% | ₩8,284.81 | ₩8,325 | ₩8,265 | 944,883 |
| 2026. 09. 30. | ₩8,355 | -0.48% | ₩8,328.7 | ₩8,400 | ₩8,330 | 765,802 |
| 2026. 09. 29. | ₩8,395 | -1.12% | ₩8,385.75 | ₩8,430 | ₩8,365 | 897,241 |
| 2026. 09. 28. | ₩8,520 | -2.96% | ₩8,506.71 | ₩8,655 | ₩8,465 | 1,195,891 |
| 2026. 09. 23. | ₩8,780 | +0.4% | ₩8,766.65 | ₩8,780 | ₩8,695 | 592,152 |
| 2026. 09. 22. | ₩8,745 | -1.85% | ₩8,761.79 | ₩8,885 | ₩8,730 | 516,091 |
| 2026. 09. 21. | ₩8,910 | -0.22% | ₩8,868.38 | ₩8,945 | ₩8,895 | 328,050 |
| 2026. 09. 18. | ₩8,930 | +0.85% | ₩8,929.43 | ₩8,955 | ₩8,900 | 554,495 |
| 2026. 09. 17. | ₩8,855 | +1.37% | ₩8,836.67 | ₩8,865 | ₩8,800 | 619,592 |
| 2026. 09. 16. | ₩8,735 | +1.1% | ₩8,712.14 | ₩8,752 | ₩8,695 | 711,968 |
| 2026. 09. 15. | ₩8,640 | +0.7% | ₩8,663.05 | ₩8,645 | ₩8,585 | 445,451 |
| 2026. 09. 14. | ₩8,580 | +0% | ₩8,585.37 | ₩8,610 | ₩8,550 | 422,696 |
| 2026. 09. 10. | ₩8,615 | -0.35% | ₩8,608.83 | ₩8,625 | ₩8,585 | 563,571 |
| 2026. 09. 09. | ₩8,645 | -0.4% | ₩8,635.46 | ₩8,680 | ₩8,640 | 297,880 |
| 2026. 09. 08. | ₩8,680 | +0.29% | ₩8,688.87 | ₩8,700 | ₩8,650 | 548,868 |
| 2026. 09. 07. | ₩8,655 | -0.97% | ₩8,663.83 | ₩8,710 | ₩8,635 | 602,299 |
| 2026. 09. 03. | ₩8,780 | +0.11% | ₩8,762.81 | ₩8,810 | ₩8,740 | 322,261 |
| 2026. 09. 02. | ₩8,770 | -0.45% | ₩8,796.79 | ₩8,825 | ₩8,765 | 483,520 |
| 2026. 09. 01. | ₩8,810 | -0.84% | ₩8,831.91 | ₩8,830 | ₩8,775 | 370,542 |
| 2026. 08. 31. | ₩8,885 | -0.39% | ₩8,879.46 | ₩8,970 | ₩8,885 | 686,621 |
| 2026. 08. 27. | ₩9,045 | +0% | ₩9,004.27 | ₩9,075 | ₩9,000 | 270,761 |
| 2026. 08. 26. | ₩9,045 | +0.72% | ₩9,060.6 | ₩9,080 | ₩9,030 | 406,307 |
| 2026. 08. 25. | ₩8,980 | +0.45% | ₩8,982.99 | ₩8,985 | ₩8,925 | 472,365 |
| 2026. 08. 24. | ₩8,940 | -0.11% | ₩8,911.68 | ₩8,940 | ₩8,885 | 505,255 |
| 2026. 08. 20. | ₩9,070 | +1.06% | ₩9,066.22 | ₩9,105 | ₩9,015 | 591,616 |
| 2026. 08. 19. | ₩8,975 | -0.22% | ₩8,954.67 | ₩9,050 | ₩8,965 | 662,753 |
| 2026. 08. 18. | ₩8,995 | -1.85% | ₩8,993.97 | ₩9,045 | ₩8,980 | 872,292 |
| 2026. 08. 13. | ₩9,160 | -0.05% | ₩9,147.49 | ₩9,165 | ₩9,105 | 313,138 |
| 2026. 08. 12. | ₩9,165 | +0.66% | ₩9,138.36 | ₩9,170 | ₩9,110 | 407,474 |
| 2026. 08. 11. | ₩9,105 | -1.03% | ₩9,110.79 | ₩9,140 | ₩9,080 | 296,559 |
| 2026. 08. 10. | ₩9,200 | +0.33% | ₩9,207.81 | ₩9,205 | ₩9,120 | 219,892 |
| 2026. 08. 06. | ₩9,265 | -0.22% | ₩9,274.98 | ₩9,285 | ₩9,215 | 435,012 |
| 2026. 08. 05. | ₩9,285 | +0.6% | ₩9,272.23 | ₩9,310 | ₩9,250 | 437,183 |
| 2026. 08. 04. | ₩9,230 | +0% | ₩9,244.41 | ₩9,245 | ₩9,160 | 456,790 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.