가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩26,270
기간 수익률
+205 (+0.79%)
거래량
20.0K
2026-09-17시 ₩26,220 고 ₩26,290 저 ₩26,220 종 ₩26,270MA5 ₩26,179MA20 ₩26,399MA60 ₩26,447
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 448540
- ISIN
- KR7448540005
- 유형
- ETF
- 기초지수
- Bloomberg Blended NVIDIA Equity and Korean Bond Index
- 기초지수 종가
- 9,991.62
- 상장좌수
- 9,300,000
- 거래량
- 19,973
- 거래대금
- ₩5.24억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩26,270 | +0.57% | ₩26,261.47 | ₩26,290 | ₩26,220 | 19,973 |
| 2026. 09. 16. | ₩26,120 | +0.42% | ₩26,119.21 | ₩26,195 | ₩26,080 | 27,240 |
| 2026. 09. 15. | ₩26,010 | -0.48% | ₩26,020.6 | ₩26,145 | ₩25,920 | 13,268 |
| 2026. 09. 14. | ₩26,135 | -0.32% | ₩26,220.56 | ₩26,380 | ₩26,090 | 33,160 |
| 2026. 09. 10. | ₩26,360 | -0.21% | ₩26,361.57 | ₩26,525 | ₩26,330 | 15,899 |
| 2026. 09. 09. | ₩26,415 | -0.83% | ₩26,415.84 | ₩26,630 | ₩26,405 | 23,393 |
| 2026. 09. 08. | ₩26,635 | +0.11% | ₩26,641.29 | ₩26,650 | ₩26,530 | 20,421 |
| 2026. 09. 07. | ₩26,605 | -0.24% | ₩26,608.64 | ₩26,715 | ₩26,540 | 29,849 |
| 2026. 09. 03. | ₩26,565 | +1.1% | ₩26,503.82 | ₩26,645 | ₩26,515 | 39,867 |
| 2026. 09. 02. | ₩26,275 | -0.57% | ₩26,300.91 | ₩26,370 | ₩26,275 | 30,050 |
| 2026. 09. 01. | ₩26,425 | +0.28% | ₩26,434.48 | ₩26,525 | ₩26,350 | 17,246 |
| 2026. 08. 31. | ₩26,350 | -1.11% | ₩26,305.7 | ₩26,625 | ₩26,255 | 28,435 |
| 2026. 08. 27. | ₩26,465 | +0.76% | ₩26,085.99 | ₩26,795 | ₩26,415 | 44,163 |
| 2026. 08. 26. | ₩26,265 | +0.36% | ₩26,228.74 | ₩26,355 | ₩26,210 | 28,442 |
| 2026. 08. 25. | ₩26,170 | -0.46% | ₩26,066.63 | ₩26,195 | ₩26,015 | 15,148 |
| 2026. 08. 24. | ₩26,290 | -0.45% | ₩26,273.95 | ₩26,410 | ₩26,275 | 17,595 |
| 2026. 08. 20. | ₩26,500 | -0.09% | ₩26,434.93 | ₩26,720 | ₩26,385 | 22,598 |
| 2026. 08. 19. | ₩26,525 | -0.73% | ₩26,546.82 | ₩26,720 | ₩26,500 | 20,519 |
| 2026. 08. 18. | ₩26,720 | -0.56% | ₩26,824.03 | ₩26,865 | ₩26,700 | 18,913 |
| 2026. 08. 13. | ₩26,870 | +1.02% | ₩26,831.64 | ₩26,995 | ₩26,705 | 28,984 |
| 2026. 08. 12. | ₩26,600 | -0.11% | ₩26,557.06 | ₩26,755 | ₩26,550 | 23,032 |
| 2026. 08. 11. | ₩26,630 | -0.87% | ₩26,558.48 | ₩26,890 | ₩26,585 | 31,515 |
| 2026. 08. 10. | ₩26,865 | +0.84% | ₩26,815.82 | ₩27,140 | ₩26,725 | 41,680 |
| 2026. 08. 06. | ₩26,685 | +0.24% | ₩26,664.43 | ₩27,000 | ₩26,605 | 39,285 |
| 2026. 08. 05. | ₩26,620 | +1.33% | ₩26,394.94 | ₩26,645 | ₩26,320 | 42,047 |
| 2026. 08. 04. | ₩26,270 | +0.9% | ₩26,234.78 | ₩26,280 | ₩26,125 | 26,841 |
| 2026. 08. 03. | ₩26,035 | +0.64% | ₩26,003.3 | ₩26,075 | ₩25,920 | 25,235 |
| 2026. 07. 30. | ₩25,700 | -0.6% | ₩25,639.74 | ₩25,855 | ₩25,640 | 31,716 |
| 2026. 07. 29. | ₩25,855 | +0% | ₩25,942.42 | ₩26,305 | ₩25,785 | 38,199 |
| 2026. 07. 28. | ₩25,855 | -2.45% | ₩26,001.45 | ₩26,295 | ₩25,800 | 63,441 |
| 2026. 07. 27. | ₩26,505 | +0.49% | ₩26,411.05 | ₩26,580 | ₩26,370 | 19,316 |
| 2026. 07. 23. | ₩26,580 | +0.76% | ₩26,594.66 | ₩26,690 | ₩26,555 | 22,314 |
| 2026. 07. 22. | ₩26,380 | +0.13% | ₩26,485.75 | ₩26,500 | ₩26,375 | 29,391 |
| 2026. 07. 21. | ₩26,345 | +0.25% | ₩26,296.13 | ₩26,355 | ₩26,265 | 28,480 |
| 2026. 07. 20. | ₩26,280 | -1.31% | ₩26,300.92 | ₩26,420 | ₩26,280 | 22,238 |
| 2026. 07. 15. | ₩26,735 | +1.1% | ₩26,674.65 | ₩26,765 | ₩26,575 | 58,430 |
| 2026. 07. 14. | ₩26,445 | -0.53% | ₩26,397.39 | ₩26,465 | ₩26,290 | 42,312 |
| 2026. 07. 13. | ₩26,585 | +0.85% | ₩26,747.47 | ₩26,760 | ₩26,535 | 82,146 |
| 2026. 07. 09. | ₩26,485 | +1.46% | ₩26,489.42 | ₩26,487 | ₩26,395 | 56,939 |
| 2026. 07. 08. | ₩26,105 | -0.23% | ₩26,166.31 | ₩26,275 | ₩26,105 | 41,250 |
| 2026. 07. 07. | ₩26,165 | -0.19% | ₩26,265.57 | ₩26,480 | ₩26,120 | 36,180 |
| 2026. 07. 06. | ₩26,215 | +0.11% | ₩26,245.78 | ₩26,350 | ₩26,150 | 38,722 |
| 2026. 07. 02. | ₩26,415 | -0.09% | ₩26,482.38 | ₩26,650 | ₩26,360 | 77,239 |
| 2026. 07. 01. | ₩26,440 | +0.53% | ₩26,575.3 | ₩26,550 | ₩26,435 | 50,299 |
| 2026. 06. 30. | ₩26,300 | +0.17% | ₩26,345.04 | ₩26,575 | ₩26,220 | 43,536 |
| 2026. 06. 29. | ₩26,255 | +0.59% | ₩26,224.56 | ₩26,350 | ₩26,145 | 48,035 |
| 2026. 06. 25. | ₩26,510 | +0.06% | ₩26,466.28 | ₩26,720 | ₩26,455 | 69,042 |
| 2026. 06. 24. | ₩26,495 | -0.24% | ₩26,500.29 | ₩26,555 | ₩26,445 | 53,206 |
| 2026. 06. 23. | ₩26,560 | -0.88% | ₩26,826.51 | ₩27,010 | ₩26,550 | 95,116 |
| 2026. 06. 22. | ₩26,795 | +0.26% | ₩26,894.52 | ₩26,795 | ₩26,650 | 96,171 |
| 2026. 06. 18. | ₩26,645 | -0.09% | ₩26,602.4 | ₩26,780 | ₩26,550 | 91,747 |
| 2026. 06. 17. | ₩26,670 | -0.39% | ₩26,637.8 | ₩26,775 | ₩26,600 | 66,508 |
| 2026. 06. 16. | ₩26,775 | +0.22% | ₩26,820.86 | ₩26,970 | ₩26,730 | 59,437 |
| 2026. 06. 15. | ₩26,715 | +0.66% | ₩26,535.19 | ₩26,875 | ₩26,565 | 90,817 |
| 2026. 06. 11. | ₩26,455 | -0.62% | ₩26,427.4 | ₩26,555 | ₩26,345 | 73,973 |
| 2026. 06. 10. | ₩26,620 | -0.3% | ₩26,702.67 | ₩26,850 | ₩26,520 | 71,659 |
| 2026. 06. 09. | ₩26,700 | +0% | ₩26,665.18 | ₩26,950 | ₩26,630 | 91,538 |
| 2026. 06. 08. | ₩26,700 | -1.35% | ₩26,645.05 | ₩26,900 | ₩26,650 | 114,700 |
| 2026. 06. 04. | ₩26,990 | -1.19% | ₩26,983.79 | ₩27,060 | ₩26,600 | 127,710 |
| 2026. 06. 01. | ₩26,885 | +0.04% | ₩26,712.66 | ₩27,000 | ₩26,835 | 224,257 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.