가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩53,875
기간 수익률
+510 (+0.96%)
거래량
2.5K
2026-09-22시 ₩53,860 고 ₩53,880 저 ₩53,860 종 ₩53,875MA5 ₩53,861MA20 ₩53,830MA60 ₩53,653
6개월 · 86개 봉KRX · KRW2026-04-23 → 2026-09-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 480260
- ISIN
- KR7480260009
- 유형
- ETF
- 기초지수
- KIS 회사채2704만기형 지수 (총수익 지수)
- 기초지수 종가
- 122.04
- 상장좌수
- 7,356,000
- 거래량
- 2,537
- 거래대금
- ₩1.37억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 22. | ₩53,875 | +0.03% | ₩53,852.88 | ₩53,880 | ₩53,860 | 2,537 |
| 2026. 09. 21. | ₩53,860 | +0% | ₩53,853.43 | ₩53,870 | ₩53,855 | 901 |
| 2026. 09. 18. | ₩53,860 | +0.01% | ₩53,856.39 | ₩53,870 | ₩53,860 | 1,880 |
| 2026. 09. 17. | ₩53,855 | +0% | ₩53,847.19 | ₩53,870 | ₩53,855 | 47,811 |
| 2026. 09. 16. | ₩53,855 | +0.01% | ₩53,851.04 | ₩53,865 | ₩53,850 | 1,325 |
| 2026. 09. 15. | ₩53,850 | -0.01% | ₩53,851.21 | ₩53,865 | ₩53,850 | 1,505 |
| 2026. 09. 14. | ₩53,855 | +0.02% | ₩53,852.49 | ₩53,860 | ₩53,845 | 2,554 |
| 2026. 09. 10. | ₩53,850 | +0.02% | ₩53,842.01 | ₩53,860 | ₩53,850 | 7,148 |
| 2026. 09. 09. | ₩53,840 | -0.01% | ₩53,839.51 | ₩53,855 | ₩53,840 | 5,776 |
| 2026. 09. 08. | ₩53,845 | +0.02% | ₩53,840.7 | ₩53,850 | ₩53,840 | 25,404 |
| 2026. 09. 07. | ₩53,835 | +0.01% | ₩53,838.1 | ₩53,850 | ₩53,835 | 4,747 |
| 2026. 09. 03. | ₩53,830 | +0.02% | ₩53,819.77 | ₩53,835 | ₩53,815 | 19,494 |
| 2026. 09. 02. | ₩53,820 | +0.02% | ₩53,804.51 | ₩53,830 | ₩53,795 | 2,842 |
| 2026. 09. 01. | ₩53,810 | +0.02% | ₩53,806.8 | ₩53,820 | ₩53,795 | 11,257 |
| 2026. 08. 31. | ₩53,800 | -0.03% | ₩53,811.41 | ₩53,820 | ₩53,800 | 2,556 |
| 2026. 08. 27. | ₩53,810 | +0.02% | ₩53,803.03 | ₩53,825 | ₩53,790 | 51,292 |
| 2026. 08. 26. | ₩53,800 | +0.04% | ₩53,790.43 | ₩53,805 | ₩53,790 | 2,156 |
| 2026. 08. 25. | ₩53,780 | -0.01% | ₩53,784.99 | ₩53,800 | ₩53,780 | 13,559 |
| 2026. 08. 24. | ₩53,785 | +0.02% | ₩53,779.72 | ₩53,795 | ₩53,770 | 3,236 |
| 2026. 08. 20. | ₩53,780 | +0.05% | ₩53,765.04 | ₩53,785 | ₩53,770 | 1,086 |
| 2026. 08. 19. | ₩53,755 | +0.02% | ₩53,760.43 | ₩53,765 | ₩53,750 | 5,742 |
| 2026. 08. 18. | ₩53,745 | -0.02% | ₩53,749.97 | ₩53,755 | ₩53,735 | 4,592 |
| 2026. 08. 13. | ₩53,770 | +0.08% | ₩53,735.37 | ₩53,770 | ₩53,740 | 801 |
| 2026. 08. 12. | ₩53,725 | +0.02% | ₩53,726.86 | ₩53,750 | ₩53,715 | 1,454 |
| 2026. 08. 11. | ₩53,715 | +0% | ₩53,720.87 | ₩53,740 | ₩53,710 | 12,222 |
| 2026. 08. 10. | ₩53,715 | -0.01% | ₩53,721.62 | ₩53,745 | ₩53,710 | 9,203 |
| 2026. 08. 06. | ₩53,715 | +0.01% | ₩53,701.47 | ₩53,735 | ₩53,705 | 4,356 |
| 2026. 08. 05. | ₩53,710 | +0.05% | ₩53,701.02 | ₩53,710 | ₩53,685 | 4,301 |
| 2026. 08. 04. | ₩53,685 | +0.02% | ₩53,681.03 | ₩53,685 | ₩53,675 | 3,103 |
| 2026. 08. 03. | ₩53,675 | +0.03% | ₩53,671.29 | ₩53,675 | ₩53,650 | 10,511 |
| 2026. 07. 30. | ₩53,630 | +0.03% | ₩53,631.24 | ₩53,670 | ₩53,615 | 6,228 |
| 2026. 07. 29. | ₩53,615 | -0.01% | ₩53,632.37 | ₩53,630 | ₩53,600 | 6,626 |
| 2026. 07. 28. | ₩53,620 | +0.04% | ₩53,621.85 | ₩53,635 | ₩53,610 | 3,774 |
| 2026. 07. 27. | ₩53,600 | +0.06% | ₩53,607.35 | ₩53,615 | ₩53,585 | 13,840 |
| 2026. 07. 23. | ₩53,585 | +0.05% | ₩53,572.87 | ₩53,605 | ₩53,575 | 4,373 |
| 2026. 07. 22. | ₩53,560 | -0.01% | ₩53,564.1 | ₩53,585 | ₩53,555 | 2,260 |
| 2026. 07. 21. | ₩53,565 | +0.03% | ₩53,564.64 | ₩53,565 | ₩53,555 | 4,002 |
| 2026. 07. 20. | ₩53,550 | +0.01% | ₩53,551.88 | ₩53,570 | ₩53,535 | 8,589 |
| 2026. 07. 15. | ₩53,540 | +0.05% | ₩53,522.81 | ₩53,540 | ₩53,500 | 4,148 |
| 2026. 07. 14. | ₩53,515 | -0.03% | ₩53,505.62 | ₩53,530 | ₩53,505 | 8,604 |
| 2026. 07. 13. | ₩53,530 | -0.01% | ₩53,519.39 | ₩53,545 | ₩53,520 | 7,285 |
| 2026. 07. 09. | ₩53,510 | +0.03% | ₩53,509.33 | ₩53,520 | ₩53,505 | 3,544 |
| 2026. 07. 08. | ₩53,495 | +0.01% | ₩53,502.56 | ₩53,500 | ₩53,480 | 7,533 |
| 2026. 07. 07. | ₩53,490 | +0.01% | ₩53,497.93 | ₩53,505 | ₩53,485 | 19,119 |
| 2026. 07. 06. | ₩53,485 | +0% | ₩53,492.72 | ₩53,495 | ₩53,485 | 9,162 |
| 2026. 07. 02. | ₩53,490 | +0.08% | ₩53,473.2 | ₩53,495 | ₩53,450 | 5,788 |
| 2026. 07. 01. | ₩53,445 | -0.07% | ₩53,456.8 | ₩53,480 | ₩53,440 | 13,989 |
| 2026. 06. 30. | ₩53,480 | +0% | ₩53,474.94 | ₩53,490 | ₩53,475 | 3,902 |
| 2026. 06. 29. | ₩53,480 | -0.01% | ₩53,473.64 | ₩53,490 | ₩53,470 | 5,773 |
| 2026. 06. 25. | ₩53,495 | +0.04% | ₩53,472.03 | ₩53,495 | ₩53,475 | 3,044 |
| 2026. 06. 24. | ₩53,475 | -0.01% | ₩53,468.72 | ₩53,490 | ₩53,465 | 3,149 |
| 2026. 06. 23. | ₩53,480 | +0.04% | ₩53,475.21 | ₩53,485 | ₩53,460 | 5,739 |
| 2026. 06. 22. | ₩53,460 | -0.05% | ₩53,468.25 | ₩53,485 | ₩53,460 | 10,372 |
| 2026. 06. 18. | ₩53,495 | -0.01% | ₩53,480.74 | ₩53,505 | ₩53,490 | 2,917 |
| 2026. 06. 17. | ₩53,500 | +0.02% | ₩53,487.28 | ₩53,515 | ₩53,480 | 7,327 |
| 2026. 06. 16. | ₩53,490 | +0% | ₩53,485.44 | ₩53,495 | ₩53,480 | 5,256 |
| 2026. 06. 15. | ₩53,490 | +0.05% | ₩53,480.2 | ₩53,495 | ₩53,465 | 6,475 |
| 2026. 06. 11. | ₩53,445 | +0.01% | ₩53,433.61 | ₩53,455 | ₩53,440 | 3,644 |
| 2026. 06. 10. | ₩53,440 | +0.01% | ₩53,434.23 | ₩53,440 | ₩53,425 | 3,019 |
| 2026. 06. 09. | ₩53,435 | +0.05% | ₩53,429.2 | ₩53,440 | ₩53,420 | 8,420 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.