가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,850
기간 수익률
-1,250 (-24.51%)
거래량
794.4K
2026-11-10시 ₩3,880 고 ₩3,880 저 ₩3,815 종 ₩3,850MA5 ₩3,891MA20 ₩4,010MA60 ₩4,152
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 476800
- ISIN
- KR7476800008
- 유형
- ETF
- 기초지수
- KRX 부동산리츠인프라 지수
- 기초지수 종가
- 1,132.62
- 상장좌수
- 119,100,000
- 거래량
- 794,433
- 거래대금
- ₩30.48억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩3,850 | -0.13% | ₩3,869.44 | ₩3,880 | ₩3,815 | 794,433 |
| 2026. 11. 09. | ₩3,855 | -0.64% | ₩3,867.95 | ₩3,885 | ₩3,840 | 454,658 |
| 2026. 11. 06. | ₩3,880 | -1.02% | ₩3,870.24 | ₩3,910 | ₩3,845 | 719,212 |
| 2026. 11. 05. | ₩3,920 | -0.76% | ₩3,929.47 | ₩3,975 | ₩3,910 | 584,764 |
| 2026. 11. 04. | ₩3,950 | +1.02% | ₩3,962.54 | ₩3,950 | ₩3,895 | 480,215 |
| 2026. 11. 03. | ₩3,910 | -0.51% | ₩3,940.54 | ₩3,930 | ₩3,860 | 1,402,111 |
| 2026. 11. 02. | ₩3,930 | -2.24% | ₩3,935.4 | ₩4,030 | ₩3,925 | 1,130,844 |
| 2026. 10. 30. | ₩4,020 | -0.5% | ₩4,042.87 | ₩4,055 | ₩3,990 | 867,386 |
| 2026. 10. 29. | ₩4,040 | -0.37% | ₩4,067.15 | ₩4,065 | ₩4,030 | 416,567 |
| 2026. 10. 28. | ₩4,055 | -0.12% | ₩4,074.13 | ₩4,085 | ₩4,050 | 500,762 |
| 2026. 10. 27. | ₩4,060 | +0.25% | ₩4,076.85 | ₩4,062 | ₩4,050 | 314,839 |
| 2026. 10. 26. | ₩4,050 | -0.98% | ₩4,073.88 | ₩4,090 | ₩4,050 | 484,851 |
| 2026. 10. 23. | ₩4,090 | +0.25% | ₩4,117.63 | ₩4,090 | ₩4,060 | 431,996 |
| 2026. 10. 22. | ₩4,080 | -0.37% | ₩4,095.53 | ₩4,110 | ₩4,080 | 338,124 |
| 2026. 10. 21. | ₩4,095 | +0.37% | ₩4,110.52 | ₩4,095 | ₩4,075 | 373,734 |
| 2026. 10. 20. | ₩4,080 | -0.73% | ₩4,107.69 | ₩4,120 | ₩4,080 | 606,902 |
| 2026. 10. 19. | ₩4,110 | +0.74% | ₩4,122.71 | ₩4,112 | ₩4,060 | 554,670 |
| 2026. 10. 16. | ₩4,080 | +0.74% | ₩4,099.58 | ₩4,090 | ₩4,065 | 403,633 |
| 2026. 10. 15. | ₩4,050 | -1.22% | ₩4,069.35 | ₩4,100 | ₩4,022 | 1,965,289 |
| 2026. 10. 14. | ₩4,100 | -0.61% | ₩4,117.51 | ₩4,130 | ₩4,095 | 865,171 |
| 2026. 10. 13. | ₩4,185 | -0.48% | ₩4,107.51 | ₩4,205 | ₩4,150 | 1,040,128 |
| 2026. 10. 12. | ₩4,205 | +0.12% | ₩4,172.63 | ₩4,210 | ₩4,190 | 644,176 |
| 2026. 10. 08. | ₩4,200 | +0% | ₩4,205.16 | ₩4,210 | ₩4,190 | 746,825 |
| 2026. 10. 07. | ₩4,200 | +0.24% | ₩4,210.79 | ₩4,205 | ₩4,185 | 410,184 |
| 2026. 10. 06. | ₩4,190 | -0.36% | ₩4,205.76 | ₩4,215 | ₩4,185 | 838,451 |
| 2026. 10. 02. | ₩4,205 | +0.6% | ₩4,209.16 | ₩4,205 | ₩4,180 | 451,367 |
| 2026. 10. 01. | ₩4,180 | -0.24% | ₩4,188.08 | ₩4,200 | ₩4,175 | 832,105 |
| 2026. 09. 30. | ₩4,190 | +0.12% | ₩4,186.53 | ₩4,190 | ₩4,180 | 395,039 |
| 2026. 09. 29. | ₩4,185 | -0.48% | ₩4,211.12 | ₩4,215 | ₩4,175 | 582,281 |
| 2026. 09. 28. | ₩4,205 | -0.24% | ₩4,220.38 | ₩4,225 | ₩4,190 | 665,673 |
| 2026. 09. 23. | ₩4,215 | +0.12% | ₩4,229.53 | ₩4,225 | ₩4,200 | 321,762 |
| 2026. 09. 22. | ₩4,210 | +0.24% | ₩4,215.78 | ₩4,215 | ₩4,190 | 390,126 |
| 2026. 09. 21. | ₩4,200 | +0.12% | ₩4,184.24 | ₩4,210 | ₩4,190 | 435,734 |
| 2026. 09. 18. | ₩4,195 | +0.24% | ₩4,183.85 | ₩4,205 | ₩4,180 | 468,257 |
| 2026. 09. 17. | ₩4,185 | +0.12% | ₩4,186.22 | ₩4,190 | ₩4,167 | 463,202 |
| 2026. 09. 16. | ₩4,180 | -0.24% | ₩4,178.58 | ₩4,200 | ₩4,175 | 296,088 |
| 2026. 09. 15. | ₩4,190 | -0.24% | ₩4,197.56 | ₩4,210 | ₩4,190 | 446,735 |
| 2026. 09. 14. | ₩4,200 | +0.24% | ₩4,213.21 | ₩4,225 | ₩4,175 | 998,766 |
| 2026. 09. 10. | ₩4,235 | +0.12% | ₩4,241.39 | ₩4,235 | ₩4,220 | 354,853 |
| 2026. 09. 09. | ₩4,230 | +0.12% | ₩4,237.21 | ₩4,230 | ₩4,220 | 212,210 |
| 2026. 09. 08. | ₩4,225 | +0.36% | ₩4,247.48 | ₩4,232 | ₩4,210 | 305,451 |
| 2026. 09. 07. | ₩4,210 | -0.36% | ₩4,227.21 | ₩4,240 | ₩4,205 | 560,071 |
| 2026. 09. 03. | ₩4,235 | -0.24% | ₩4,257.25 | ₩4,300 | ₩4,235 | 1,325,909 |
| 2026. 09. 02. | ₩4,245 | -0.12% | ₩4,270.35 | ₩4,295 | ₩4,225 | 1,305,820 |
| 2026. 09. 01. | ₩4,250 | -0.47% | ₩4,294.57 | ₩4,270 | ₩4,220 | 299,496 |
| 2026. 08. 31. | ₩4,270 | +0.59% | ₩4,304.17 | ₩4,270 | ₩4,200 | 439,757 |
| 2026. 08. 27. | ₩4,220 | -0.94% | ₩4,257.11 | ₩4,260 | ₩4,200 | 521,577 |
| 2026. 08. 26. | ₩4,260 | +0.35% | ₩4,283.94 | ₩4,260 | ₩4,220 | 442,556 |
| 2026. 08. 25. | ₩4,245 | +0.47% | ₩4,266.92 | ₩4,245 | ₩4,210 | 376,077 |
| 2026. 08. 24. | ₩4,225 | +0.24% | ₩4,250.41 | ₩4,225 | ₩4,195 | 367,049 |
| 2026. 08. 20. | ₩4,220 | +0.24% | ₩4,239.8 | ₩4,240 | ₩4,215 | 234,088 |
| 2026. 08. 19. | ₩4,210 | -0.47% | ₩4,218.24 | ₩4,240 | ₩4,190 | 645,937 |
| 2026. 08. 18. | ₩4,230 | -1.4% | ₩4,273.76 | ₩4,320 | ₩4,230 | 686,743 |
| 2026. 08. 13. | ₩4,245 | -1.05% | ₩4,244.44 | ₩4,345 | ₩4,222 | 829,418 |
| 2026. 08. 12. | ₩4,315 | -0.58% | ₩4,282.93 | ₩4,370 | ₩4,310 | 460,314 |
| 2026. 08. 11. | ₩4,340 | +1.05% | ₩4,352.54 | ₩4,340 | ₩4,290 | 367,891 |
| 2026. 08. 10. | ₩4,295 | +0.94% | ₩4,299.9 | ₩4,300 | ₩4,250 | 448,768 |
| 2026. 08. 06. | ₩4,235 | +0.12% | ₩4,230.37 | ₩4,245 | ₩4,215 | 262,881 |
| 2026. 08. 05. | ₩4,230 | +0.48% | ₩4,234.4 | ₩4,235 | ₩4,210 | 448,272 |
| 2026. 08. 04. | ₩4,210 | +0% | ₩4,226.48 | ₩4,225 | ₩4,200 | 368,899 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.