가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩20,560
기간 수익률
-470 (-2.23%)
거래량
301.2K
2026-09-17시 ₩20,490 고 ₩20,720 저 ₩20,470 종 ₩20,560MA5 ₩20,437MA20 ₩20,704MA60 ₩21,982
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 284430
- ISIN
- KR7284430006
- 유형
- ETF
- 기초지수
- 코스피 200 미국채 혼합지수
- 기초지수 종가
- 4,773.72
- 상장좌수
- 96,960,000
- 거래량
- 301,219
- 거래대금
- ₩61.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩20,560 | +0.69% | ₩20,534.85 | ₩20,720 | ₩20,470 | 301,219 |
| 2026. 09. 16. | ₩20,420 | +1.34% | ₩20,452.13 | ₩20,420 | ₩20,185 | 303,159 |
| 2026. 09. 15. | ₩20,150 | -0.22% | ₩20,211.17 | ₩20,300 | ₩20,080 | 310,393 |
| 2026. 09. 14. | ₩20,195 | -1.82% | ₩20,220.93 | ₩20,340 | ₩20,135 | 330,689 |
| 2026. 09. 10. | ₩20,860 | -0.14% | ₩20,866.28 | ₩20,965 | ₩20,630 | 286,210 |
| 2026. 09. 09. | ₩20,890 | +0.43% | ₩20,890.65 | ₩21,030 | ₩20,745 | 382,006 |
| 2026. 09. 08. | ₩20,800 | +0% | ₩20,823.1 | ₩21,140 | ₩20,780 | 570,808 |
| 2026. 09. 07. | ₩20,800 | +2.06% | ₩20,836.73 | ₩20,835 | ₩20,585 | 404,497 |
| 2026. 09. 03. | ₩20,275 | -0.34% | ₩20,275.03 | ₩20,520 | ₩20,030 | 327,697 |
| 2026. 09. 02. | ₩20,345 | -2% | ₩20,321.83 | ₩20,570 | ₩20,290 | 379,027 |
| 2026. 09. 01. | ₩20,760 | -0.05% | ₩20,782.99 | ₩20,825 | ₩20,575 | 444,408 |
| 2026. 08. 31. | ₩20,770 | -0.07% | ₩20,765.79 | ₩20,785 | ₩20,370 | 511,050 |
| 2026. 08. 27. | ₩21,060 | +0.55% | ₩21,065.63 | ₩21,280 | ₩20,925 | 376,805 |
| 2026. 08. 26. | ₩20,945 | +0.58% | ₩20,951.94 | ₩21,085 | ₩20,775 | 720,160 |
| 2026. 08. 25. | ₩20,825 | +0.58% | ₩20,819.95 | ₩20,825 | ₩20,215 | 928,851 |
| 2026. 08. 24. | ₩20,705 | -2.01% | ₩20,706.17 | ₩21,130 | ₩20,620 | 898,492 |
| 2026. 08. 20. | ₩21,070 | +3.26% | ₩21,072.17 | ₩21,170 | ₩20,560 | 693,843 |
| 2026. 08. 19. | ₩20,405 | -3.52% | ₩20,413.36 | ₩20,715 | ₩20,350 | 647,084 |
| 2026. 08. 18. | ₩21,150 | -1.35% | ₩21,173.72 | ₩21,790 | ₩21,020 | 853,737 |
| 2026. 08. 13. | ₩21,090 | +2.06% | ₩21,134.65 | ₩21,245 | ₩21,000 | 631,437 |
| 2026. 08. 12. | ₩20,690 | +2.12% | ₩20,690.58 | ₩20,895 | ₩20,270 | 557,125 |
| 2026. 08. 11. | ₩20,260 | +0.3% | ₩20,276.61 | ₩20,360 | ₩19,995 | 437,420 |
| 2026. 08. 10. | ₩20,200 | +0.37% | ₩20,225.12 | ₩20,390 | ₩19,980 | 596,276 |
| 2026. 08. 06. | ₩20,315 | -2.89% | ₩20,342.9 | ₩20,785 | ₩20,200 | 1,064,203 |
| 2026. 08. 05. | ₩20,920 | +2.05% | ₩20,898.57 | ₩21,160 | ₩20,800 | 781,943 |
| 2026. 08. 04. | ₩20,500 | +0.94% | ₩20,509.01 | ₩20,595 | ₩19,975 | 1,367,481 |
| 2026. 08. 03. | ₩20,310 | -4.65% | ₩20,328.14 | ₩20,950 | ₩20,250 | 860,187 |
| 2026. 07. 30. | ₩18,995 | -1.55% | ₩19,077.7 | ₩19,780 | ₩18,885 | 1,497,243 |
| 2026. 07. 29. | ₩19,295 | -3.67% | ₩19,331.1 | ₩20,370 | ₩18,535 | 3,274,599 |
| 2026. 07. 28. | ₩20,030 | -5.96% | ₩20,041.47 | ₩20,745 | ₩19,975 | 1,024,228 |
| 2026. 07. 27. | ₩21,300 | +1.16% | ₩21,280.1 | ₩21,300 | ₩20,890 | 452,175 |
| 2026. 07. 23. | ₩21,735 | +1.28% | ₩21,807.79 | ₩21,835 | ₩21,475 | 652,822 |
| 2026. 07. 22. | ₩21,460 | +0.35% | ₩21,455.1 | ₩22,100 | ₩21,450 | 851,495 |
| 2026. 07. 21. | ₩21,385 | +1.59% | ₩21,384.91 | ₩21,525 | ₩20,810 | 2,616,979 |
| 2026. 07. 20. | ₩21,050 | -2.16% | ₩21,045.41 | ₩21,595 | ₩20,890 | 2,612,120 |
| 2026. 07. 15. | ₩22,315 | +3.29% | ₩22,313.31 | ₩22,615 | ₩22,135 | 1,174,453 |
| 2026. 07. 14. | ₩21,605 | -0.02% | ₩21,640.84 | ₩21,835 | ₩20,550 | 2,584,792 |
| 2026. 07. 13. | ₩21,635 | -5.11% | ₩21,641.77 | ₩22,805 | ₩21,585 | 1,458,820 |
| 2026. 07. 09. | ₩22,480 | +0.45% | ₩22,530.36 | ₩22,905 | ₩22,130 | 1,542,703 |
| 2026. 07. 08. | ₩22,380 | -3.87% | ₩22,406.32 | ₩23,390 | ₩22,335 | 1,411,583 |
| 2026. 07. 07. | ₩23,280 | -2.86% | ₩23,314.36 | ₩23,820 | ₩22,800 | 1,149,409 |
| 2026. 07. 06. | ₩23,965 | -0.27% | ₩23,944.54 | ₩24,400 | ₩23,600 | 923,126 |
| 2026. 07. 02. | ₩23,520 | -4.27% | ₩23,472.34 | ₩24,395 | ₩23,355 | 1,451,590 |
| 2026. 07. 01. | ₩24,570 | -1.36% | ₩24,532.53 | ₩25,185 | ₩24,305 | 1,706,924 |
| 2026. 06. 30. | ₩24,910 | +0.85% | ₩24,882.39 | ₩25,145 | ₩24,430 | 1,559,470 |
| 2026. 06. 29. | ₩24,700 | +0.39% | ₩24,673.33 | ₩24,820 | ₩24,325 | 1,195,551 |
| 2026. 06. 25. | ₩25,440 | +3.1% | ₩25,305.09 | ₩25,560 | ₩25,235 | 1,239,642 |
| 2026. 06. 24. | ₩24,675 | +1.56% | ₩24,636.06 | ₩24,725 | ₩24,100 | 1,705,311 |
| 2026. 06. 23. | ₩24,295 | -3.82% | ₩24,228.94 | ₩25,415 | ₩24,215 | 1,948,001 |
| 2026. 06. 22. | ₩25,260 | +0.54% | ₩25,318 | ₩25,450 | ₩24,920 | 1,939,564 |
| 2026. 06. 18. | ₩25,135 | +1.68% | ₩25,111.52 | ₩25,135 | ₩24,720 | 1,540,081 |
| 2026. 06. 17. | ₩24,720 | +1% | ₩24,699.78 | ₩24,725 | ₩24,305 | 1,095,422 |
| 2026. 06. 16. | ₩24,475 | +0.78% | ₩24,466.54 | ₩24,575 | ₩24,255 | 1,295,027 |
| 2026. 06. 15. | ₩24,285 | +1.61% | ₩24,233.2 | ₩24,380 | ₩24,175 | 1,228,756 |
| 2026. 06. 11. | ₩23,380 | -0.19% | ₩23,370.48 | ₩23,455 | ₩22,875 | 1,642,567 |
| 2026. 06. 10. | ₩23,425 | -1.43% | ₩23,374.24 | ₩23,710 | ₩23,170 | 1,586,416 |
| 2026. 06. 09. | ₩23,765 | +2.66% | ₩23,715.15 | ₩23,780 | ₩23,150 | 1,908,649 |
| 2026. 06. 08. | ₩23,150 | -4.14% | ₩23,111.71 | ₩23,890 | ₩23,105 | 2,471,348 |
| 2026. 06. 04. | ₩24,515 | -0.33% | ₩24,511.39 | ₩24,885 | ₩24,400 | 1,962,364 |
| 2026. 06. 01. | ₩24,505 | +1.7% | ₩24,470.81 | ₩24,670 | ₩24,095 | 2,079,847 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.