가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,075
기간 수익률
-1,335 (-9.96%)
거래량
49.4K
2026-09-17시 ₩12,010 고 ₩12,085 저 ₩11,985 종 ₩12,075MA5 ₩11,891MA20 ₩12,142MA60 ₩12,971
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 305080
- ISIN
- KR7305080004
- 유형
- ETF
- 기초지수
- S&P 10-Year U.S. Treasury Note Futures(ER)
- 기초지수 종가
- 180.62
- 상장좌수
- 17,900,000
- 거래량
- 49,447
- 거래대금
- ₩5.95억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,075 | +1.09% | ₩12,055.93 | ₩12,085 | ₩11,985 | 49,447 |
| 2026. 09. 16. | ₩11,945 | +0.84% | ₩11,949.71 | ₩11,980 | ₩11,900 | 79,283 |
| 2026. 09. 15. | ₩11,845 | +0.55% | ₩11,888.12 | ₩11,850 | ₩11,750 | 65,416 |
| 2026. 09. 14. | ₩11,780 | -0.04% | ₩11,777.71 | ₩11,800 | ₩11,740 | 72,965 |
| 2026. 09. 10. | ₩11,810 | +0.08% | ₩11,811.73 | ₩11,840 | ₩11,775 | 41,455 |
| 2026. 09. 09. | ₩11,800 | -0.76% | ₩11,808.44 | ₩11,860 | ₩11,800 | 46,421 |
| 2026. 09. 08. | ₩11,890 | +0.25% | ₩11,906.06 | ₩11,890 | ₩11,825 | 48,036 |
| 2026. 09. 07. | ₩11,860 | -1.04% | ₩11,864.18 | ₩11,922 | ₩11,810 | 75,451 |
| 2026. 09. 03. | ₩12,040 | -0.5% | ₩12,023.64 | ₩12,080 | ₩12,000 | 53,781 |
| 2026. 09. 02. | ₩12,100 | -0.25% | ₩12,099.92 | ₩12,140 | ₩12,075 | 103,086 |
| 2026. 09. 01. | ₩12,130 | -0.37% | ₩12,136.77 | ₩12,150 | ₩12,075 | 71,069 |
| 2026. 08. 31. | ₩12,175 | -0.29% | ₩12,148.22 | ₩12,250 | ₩12,170 | 123,830 |
| 2026. 08. 27. | ₩12,320 | -0.36% | ₩12,314.2 | ₩12,375 | ₩12,280 | 56,417 |
| 2026. 08. 26. | ₩12,365 | +0.32% | ₩12,370.91 | ₩12,400 | ₩12,330 | 58,044 |
| 2026. 08. 25. | ₩12,325 | +0.28% | ₩12,334.43 | ₩12,325 | ₩12,255 | 57,906 |
| 2026. 08. 24. | ₩12,290 | -0.53% | ₩12,280.5 | ₩12,320 | ₩12,240 | 79,088 |
| 2026. 08. 20. | ₩12,430 | -0.32% | ₩12,434.17 | ₩12,475 | ₩12,365 | 66,512 |
| 2026. 08. 19. | ₩12,470 | -0.6% | ₩12,453.14 | ₩12,605 | ₩12,455 | 61,067 |
| 2026. 08. 18. | ₩12,545 | -0.87% | ₩12,566.48 | ₩12,615 | ₩12,525 | 75,897 |
| 2026. 08. 13. | ₩12,640 | +0.28% | ₩12,648.39 | ₩12,640 | ₩12,575 | 42,356 |
| 2026. 08. 12. | ₩12,605 | +0.2% | ₩12,608.65 | ₩12,632 | ₩12,565 | 45,423 |
| 2026. 08. 11. | ₩12,580 | -0.55% | ₩12,596.79 | ₩12,630 | ₩12,560 | 67,643 |
| 2026. 08. 10. | ₩12,650 | +0.2% | ₩12,649.17 | ₩12,655 | ₩12,575 | 93,742 |
| 2026. 08. 06. | ₩12,715 | -0.24% | ₩12,728.2 | ₩12,735 | ₩12,650 | 50,692 |
| 2026. 08. 05. | ₩12,745 | +0% | ₩12,729.94 | ₩12,795 | ₩12,710 | 81,038 |
| 2026. 08. 04. | ₩12,745 | +0.28% | ₩12,751.91 | ₩12,770 | ₩12,650 | 117,408 |
| 2026. 08. 03. | ₩12,710 | -0.12% | ₩12,686.92 | ₩12,785 | ₩12,675 | 114,949 |
| 2026. 07. 30. | ₩12,755 | -1.2% | ₩12,816.15 | ₩12,880 | ₩12,750 | 55,832 |
| 2026. 07. 29. | ₩12,910 | -1.07% | ₩12,914.28 | ₩13,010 | ₩12,870 | 76,782 |
| 2026. 07. 28. | ₩13,050 | -0.42% | ₩13,031.24 | ₩13,130 | ₩13,035 | 69,680 |
| 2026. 07. 27. | ₩13,105 | +0.73% | ₩13,061.18 | ₩13,105 | ₩13,005 | 115,137 |
| 2026. 07. 23. | ₩13,055 | -1.02% | ₩13,053.43 | ₩13,155 | ₩13,035 | 42,369 |
| 2026. 07. 22. | ₩13,190 | +0.08% | ₩13,196.04 | ₩13,235 | ₩13,180 | 59,136 |
| 2026. 07. 21. | ₩13,180 | -0.45% | ₩13,162.93 | ₩13,235 | ₩13,150 | 58,778 |
| 2026. 07. 20. | ₩13,240 | -0.23% | ₩13,257.6 | ₩13,340 | ₩13,220 | 131,080 |
| 2026. 07. 15. | ₩13,275 | -0.34% | ₩13,275.82 | ₩13,340 | ₩13,265 | 167,784 |
| 2026. 07. 14. | ₩13,320 | -1.04% | ₩13,323.22 | ₩13,385 | ₩13,255 | 140,582 |
| 2026. 07. 13. | ₩13,460 | -0.19% | ₩13,460.66 | ₩13,495 | ₩13,400 | 93,601 |
| 2026. 07. 09. | ₩13,485 | +0.04% | ₩13,481.14 | ₩13,495 | ₩13,385 | 69,683 |
| 2026. 07. 08. | ₩13,480 | -1.93% | ₩13,446.79 | ₩13,645 | ₩13,480 | 102,236 |
| 2026. 07. 07. | ₩13,745 | -0.33% | ₩13,753.95 | ₩13,795 | ₩13,680 | 72,686 |
| 2026. 07. 06. | ₩13,790 | +0.25% | ₩13,771.79 | ₩13,830 | ₩13,745 | 77,398 |
| 2026. 07. 02. | ₩13,960 | -0.18% | ₩13,999.77 | ₩13,985 | ₩13,920 | 231,781 |
| 2026. 07. 01. | ₩13,985 | -0.14% | ₩14,017.74 | ₩14,030 | ₩13,930 | 86,474 |
| 2026. 06. 30. | ₩14,005 | +0.32% | ₩14,004.54 | ₩14,015 | ₩13,950 | 57,176 |
| 2026. 06. 29. | ₩13,960 | +0.54% | ₩13,972.36 | ₩13,975 | ₩13,885 | 56,564 |
| 2026. 06. 25. | ₩13,920 | +0.58% | ₩13,919.86 | ₩13,980 | ₩13,895 | 71,467 |
| 2026. 06. 24. | ₩13,840 | +0.18% | ₩13,840.56 | ₩13,845 | ₩13,760 | 70,326 |
| 2026. 06. 23. | ₩13,815 | +0.18% | ₩13,797.74 | ₩13,820 | ₩13,740 | 107,672 |
| 2026. 06. 22. | ₩13,790 | +0.58% | ₩13,821.16 | ₩13,820 | ₩13,700 | 78,430 |
| 2026. 06. 18. | ₩13,705 | +0.59% | ₩13,721.08 | ₩13,705 | ₩13,645 | 68,348 |
| 2026. 06. 17. | ₩13,625 | +0.22% | ₩13,637.12 | ₩13,650 | ₩13,595 | 136,834 |
| 2026. 06. 16. | ₩13,595 | -0.15% | ₩13,591.99 | ₩13,650 | ₩13,595 | 122,750 |
| 2026. 06. 15. | ₩13,615 | -0.44% | ₩13,576.81 | ₩13,650 | ₩13,560 | 82,836 |
| 2026. 06. 11. | ₩13,680 | +0.22% | ₩13,688.99 | ₩13,685 | ₩13,605 | 60,728 |
| 2026. 06. 10. | ₩13,650 | +0.85% | ₩13,653.03 | ₩13,660 | ₩13,550 | 90,393 |
| 2026. 06. 09. | ₩13,535 | -1.17% | ₩13,522.03 | ₩13,695 | ₩13,500 | 108,117 |
| 2026. 06. 08. | ₩13,695 | -1.19% | ₩13,733.17 | ₩13,895 | ₩13,695 | 142,722 |
| 2026. 06. 04. | ₩13,730 | +0.7% | ₩13,733.11 | ₩13,735 | ₩13,665 | 121,419 |
| 2026. 06. 01. | ₩13,500 | -0.3% | ₩13,526.12 | ₩13,630 | ₩13,485 | 204,569 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.