가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,990
기간 수익률
-425 (-2.95%)
거래량
273.7K
2026-09-17시 ₩13,930 고 ₩14,000 저 ₩13,885 종 ₩13,990MA5 ₩13,767MA20 ₩13,959MA60 ₩14,649
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 438080
- ISIN
- KR7438080004
- 유형
- ETF
- 기초지수
- S&P 500 and Short-Term Treasury 50/50 Blend Index
- 기초지수 종가
- 294.72
- 상장좌수
- 88,900,000
- 거래량
- 273,724
- 거래대금
- ₩38.21억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,990 | +1.16% | ₩13,967.79 | ₩14,000 | ₩13,885 | 273,724 |
| 2026. 09. 16. | ₩13,830 | +0.44% | ₩13,843.73 | ₩13,890 | ₩13,795 | 291,916 |
| 2026. 09. 15. | ₩13,770 | +0.92% | ₩13,762.9 | ₩13,770 | ₩13,635 | 276,003 |
| 2026. 09. 14. | ₩13,645 | -0.04% | ₩13,664.12 | ₩13,665 | ₩13,585 | 284,820 |
| 2026. 09. 10. | ₩13,600 | -0.07% | ₩13,603.53 | ₩13,655 | ₩13,575 | 242,130 |
| 2026. 09. 09. | ₩13,610 | -0.62% | ₩13,601.61 | ₩13,675 | ₩13,600 | 301,427 |
| 2026. 09. 08. | ₩13,695 | -0.65% | ₩13,715.67 | ₩13,720 | ₩13,635 | 330,854 |
| 2026. 09. 07. | ₩13,785 | -0.51% | ₩13,678.46 | ₩13,855 | ₩13,635 | 572,208 |
| 2026. 09. 03. | ₩13,815 | -0.29% | ₩13,819.22 | ₩13,865 | ₩13,780 | 320,500 |
| 2026. 09. 02. | ₩13,855 | -0.82% | ₩13,872.52 | ₩13,965 | ₩13,840 | 378,222 |
| 2026. 09. 01. | ₩13,970 | +0.14% | ₩13,954.15 | ₩14,005 | ₩13,915 | 284,115 |
| 2026. 08. 31. | ₩13,950 | -0.57% | ₩13,946.06 | ₩14,055 | ₩13,950 | 347,913 |
| 2026. 08. 27. | ₩14,090 | -0.07% | ₩14,063.07 | ₩14,170 | ₩14,055 | 284,984 |
| 2026. 08. 26. | ₩14,100 | +0% | ₩14,087.23 | ₩14,150 | ₩14,055 | 312,183 |
| 2026. 08. 25. | ₩14,100 | +0.43% | ₩14,086.11 | ₩14,100 | ₩14,010 | 413,223 |
| 2026. 08. 24. | ₩14,040 | -0.32% | ₩14,049.41 | ₩14,105 | ₩14,000 | 364,386 |
| 2026. 08. 20. | ₩14,220 | -0.04% | ₩14,204.75 | ₩14,245 | ₩14,120 | 430,977 |
| 2026. 08. 19. | ₩14,225 | -1.18% | ₩14,228.29 | ₩14,390 | ₩14,200 | 374,412 |
| 2026. 08. 18. | ₩14,395 | -0.86% | ₩14,403.8 | ₩14,475 | ₩14,370 | 560,731 |
| 2026. 08. 13. | ₩14,500 | +0.38% | ₩14,500.79 | ₩14,500 | ₩14,410 | 330,574 |
| 2026. 08. 12. | ₩14,445 | -0.17% | ₩14,440.37 | ₩14,470 | ₩14,395 | 292,914 |
| 2026. 08. 11. | ₩14,470 | -0.1% | ₩14,457.74 | ₩14,510 | ₩14,430 | 646,866 |
| 2026. 08. 10. | ₩14,485 | +0.31% | ₩14,488.66 | ₩14,490 | ₩14,375 | 377,740 |
| 2026. 08. 06. | ₩14,510 | -0.41% | ₩14,513.21 | ₩14,620 | ₩14,430 | 393,846 |
| 2026. 08. 05. | ₩14,570 | +0.48% | ₩14,542.6 | ₩14,605 | ₩14,510 | 587,775 |
| 2026. 08. 04. | ₩14,500 | +0.8% | ₩14,484.97 | ₩14,520 | ₩14,390 | 555,060 |
| 2026. 08. 03. | ₩14,385 | +0.59% | ₩14,364.72 | ₩14,720 | ₩14,350 | 618,856 |
| 2026. 07. 30. | ₩14,265 | -0.94% | ₩14,251.96 | ₩14,390 | ₩14,255 | 437,881 |
| 2026. 07. 29. | ₩14,400 | -1.34% | ₩14,443.28 | ₩14,610 | ₩14,340 | 519,833 |
| 2026. 07. 28. | ₩14,595 | -0.82% | ₩14,568.72 | ₩14,685 | ₩14,565 | 455,953 |
| 2026. 07. 27. | ₩14,715 | +0.75% | ₩14,681.25 | ₩14,715 | ₩14,590 | 441,028 |
| 2026. 07. 23. | ₩14,700 | -1.01% | ₩14,696.87 | ₩14,825 | ₩14,685 | 398,187 |
| 2026. 07. 22. | ₩14,850 | +0.58% | ₩14,836.82 | ₩14,900 | ₩14,830 | 434,639 |
| 2026. 07. 21. | ₩14,765 | -0.2% | ₩14,740.82 | ₩14,815 | ₩14,740 | 545,226 |
| 2026. 07. 20. | ₩14,795 | -0.97% | ₩14,782.13 | ₩14,935 | ₩14,790 | 639,638 |
| 2026. 07. 15. | ₩14,970 | -0.27% | ₩14,943.56 | ₩15,025 | ₩14,940 | 910,688 |
| 2026. 07. 14. | ₩15,010 | -0.79% | ₩14,977.7 | ₩15,040 | ₩14,905 | 653,665 |
| 2026. 07. 13. | ₩15,130 | +0.13% | ₩15,122.24 | ₩15,195 | ₩15,045 | 640,456 |
| 2026. 07. 09. | ₩15,110 | +0.5% | ₩15,083.97 | ₩15,110 | ₩15,000 | 561,228 |
| 2026. 07. 08. | ₩15,035 | -2.05% | ₩15,015.81 | ₩15,275 | ₩15,035 | 626,692 |
| 2026. 07. 07. | ₩15,350 | -0.07% | ₩15,339.47 | ₩15,425 | ₩15,280 | 701,021 |
| 2026. 07. 06. | ₩15,360 | -0.07% | ₩15,335.32 | ₩15,465 | ₩15,330 | 655,735 |
| 2026. 07. 02. | ₩15,570 | +0% | ₩15,558.04 | ₩15,585 | ₩15,530 | 649,598 |
| 2026. 07. 01. | ₩15,570 | +0.48% | ₩15,552.01 | ₩15,625 | ₩15,510 | 763,107 |
| 2026. 06. 30. | ₩15,495 | +0.91% | ₩15,462.31 | ₩15,495 | ₩15,375 | 564,642 |
| 2026. 06. 29. | ₩15,355 | +1.02% | ₩15,345 | ₩15,390 | ₩15,200 | 461,880 |
| 2026. 06. 25. | ₩15,370 | +0.33% | ₩15,333.66 | ₩15,495 | ₩15,350 | 672,156 |
| 2026. 06. 24. | ₩15,320 | +0.07% | ₩15,303 | ₩15,340 | ₩15,230 | 555,643 |
| 2026. 06. 23. | ₩15,310 | -0.55% | ₩15,329.69 | ₩15,435 | ₩15,275 | 811,650 |
| 2026. 06. 22. | ₩15,395 | +0.65% | ₩15,378.45 | ₩15,415 | ₩15,270 | 706,290 |
| 2026. 06. 18. | ₩15,270 | +0.59% | ₩15,237.78 | ₩15,275 | ₩15,195 | 745,361 |
| 2026. 06. 17. | ₩15,180 | -0.23% | ₩15,178.21 | ₩15,220 | ₩15,155 | 749,930 |
| 2026. 06. 16. | ₩15,215 | +0.1% | ₩15,194.37 | ₩15,295 | ₩15,200 | 685,256 |
| 2026. 06. 15. | ₩15,200 | +0.46% | ₩15,120.55 | ₩15,430 | ₩15,085 | 861,111 |
| 2026. 06. 11. | ₩15,105 | -0.17% | ₩15,076.69 | ₩15,115 | ₩14,975 | 578,501 |
| 2026. 06. 10. | ₩15,130 | +0.43% | ₩15,122.66 | ₩15,425 | ₩15,030 | 700,021 |
| 2026. 06. 09. | ₩15,065 | -1.34% | ₩15,045 | ₩15,295 | ₩15,040 | 880,779 |
| 2026. 06. 08. | ₩15,270 | -1.45% | ₩15,242.95 | ₩15,480 | ₩15,265 | 1,222,644 |
| 2026. 06. 04. | ₩15,350 | +0.49% | ₩15,348.89 | ₩15,370 | ₩15,280 | 919,055 |
| 2026. 06. 01. | ₩15,165 | +0.13% | ₩15,143.33 | ₩15,315 | ₩15,135 | 1,019,069 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.