가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩34,770
기간 수익률
-11,760 (-25.27%)
거래량
34.9K
2026-09-17시 ₩33,805 고 ₩34,795 저 ₩33,805 종 ₩34,770MA5 ₩34,047MA20 ₩34,232MA60 ₩35,984
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 451530
- ISIN
- KR7451530000
- 유형
- ETF
- 기초지수
- KIS STRIP 30Y Index(총수익지수)
- 기초지수 종가
- 6,590.57
- 상장좌수
- 3,950,000
- 거래량
- 34,930
- 거래대금
- ₩11.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩34,770 | +2.81% | ₩34,717.19 | ₩34,795 | ₩33,805 | 34,930 |
| 2026. 09. 16. | ₩33,820 | +0.67% | ₩33,909.57 | ₩33,840 | ₩33,430 | 18,534 |
| 2026. 09. 15. | ₩33,595 | -0.74% | ₩33,428.2 | ₩33,925 | ₩33,500 | 13,101 |
| 2026. 09. 14. | ₩33,845 | +0.06% | ₩33,816.74 | ₩34,050 | ₩33,515 | 11,097 |
| 2026. 09. 10. | ₩34,205 | -0.7% | ₩34,154.44 | ₩34,275 | ₩33,890 | 11,497 |
| 2026. 09. 09. | ₩34,445 | -0.12% | ₩34,403.22 | ₩34,650 | ₩34,405 | 11,223 |
| 2026. 09. 08. | ₩34,485 | -0.29% | ₩34,431.31 | ₩34,800 | ₩34,485 | 6,235 |
| 2026. 09. 07. | ₩34,585 | +0.52% | ₩34,441.77 | ₩34,705 | ₩34,300 | 14,655 |
| 2026. 09. 03. | ₩34,475 | +0.64% | ₩34,429.58 | ₩34,560 | ₩34,375 | 6,074 |
| 2026. 09. 02. | ₩34,255 | -0.38% | ₩34,153.1 | ₩34,405 | ₩33,980 | 6,561 |
| 2026. 09. 01. | ₩34,385 | -2.47% | ₩34,505.16 | ₩35,310 | ₩34,185 | 31,559 |
| 2026. 08. 31. | ₩35,255 | -0.34% | ₩35,669.03 | ₩35,440 | ₩34,952 | 10,595 |
| 2026. 08. 27. | ₩35,365 | +2.15% | ₩35,572.12 | ₩35,365 | ₩34,275 | 73,420 |
| 2026. 08. 26. | ₩34,620 | +1.18% | ₩34,670.8 | ₩34,870 | ₩34,615 | 14,564 |
| 2026. 08. 25. | ₩34,215 | +1.11% | ₩34,291.62 | ₩34,290 | ₩33,815 | 22,608 |
| 2026. 08. 24. | ₩33,840 | +0.65% | ₩33,858.77 | ₩34,040 | ₩33,575 | 16,565 |
| 2026. 08. 20. | ₩33,870 | +1.16% | ₩33,854.37 | ₩34,035 | ₩33,480 | 41,481 |
| 2026. 08. 19. | ₩33,480 | +0.8% | ₩33,316.3 | ₩33,530 | ₩33,065 | 27,669 |
| 2026. 08. 18. | ₩33,215 | -2.29% | ₩33,181.1 | ₩33,500 | ₩32,895 | 43,224 |
| 2026. 08. 13. | ₩33,910 | +0.07% | ₩33,955.57 | ₩34,390 | ₩33,430 | 33,531 |
| 2026. 08. 12. | ₩33,885 | -0.53% | ₩33,884.74 | ₩34,300 | ₩33,500 | 22,276 |
| 2026. 08. 11. | ₩34,065 | -2.45% | ₩34,169.26 | ₩34,565 | ₩33,995 | 31,641 |
| 2026. 08. 10. | ₩34,920 | -1.99% | ₩34,933.32 | ₩35,605 | ₩34,640 | 24,651 |
| 2026. 08. 06. | ₩35,710 | +0.17% | ₩35,609.09 | ₩35,850 | ₩35,630 | 6,923 |
| 2026. 08. 05. | ₩35,650 | +1.22% | ₩35,640.44 | ₩35,900 | ₩35,585 | 20,175 |
| 2026. 08. 04. | ₩35,220 | -0.58% | ₩35,324.03 | ₩36,050 | ₩35,110 | 31,272 |
| 2026. 08. 03. | ₩35,425 | -1.25% | ₩35,598.17 | ₩35,825 | ₩35,355 | 15,726 |
| 2026. 07. 30. | ₩35,565 | -0.42% | ₩35,584.5 | ₩35,750 | ₩35,475 | 24,577 |
| 2026. 07. 29. | ₩35,715 | +0.68% | ₩35,741.36 | ₩35,735 | ₩35,325 | 28,484 |
| 2026. 07. 28. | ₩35,475 | +0.81% | ₩35,413.2 | ₩35,600 | ₩35,110 | 37,433 |
| 2026. 07. 27. | ₩35,190 | +1.96% | ₩35,243.11 | ₩35,220 | ₩34,930 | 11,638 |
| 2026. 07. 23. | ₩34,660 | +0.03% | ₩34,642.59 | ₩34,805 | ₩34,460 | 28,666 |
| 2026. 07. 22. | ₩34,650 | -1.8% | ₩34,453.5 | ₩35,000 | ₩34,650 | 23,759 |
| 2026. 07. 21. | ₩35,285 | -1.27% | ₩35,217.16 | ₩35,650 | ₩35,215 | 26,814 |
| 2026. 07. 20. | ₩35,740 | -1.64% | ₩35,602.79 | ₩35,970 | ₩35,690 | 34,290 |
| 2026. 07. 15. | ₩36,260 | +0.57% | ₩36,204.49 | ₩36,370 | ₩36,055 | 23,615 |
| 2026. 07. 14. | ₩36,055 | -1.12% | ₩35,976.07 | ₩36,365 | ₩35,900 | 44,657 |
| 2026. 07. 13. | ₩36,465 | +0.04% | ₩36,444.57 | ₩36,525 | ₩36,230 | 21,229 |
| 2026. 07. 09. | ₩36,320 | +0% | ₩36,260.55 | ₩36,365 | ₩35,740 | 28,890 |
| 2026. 07. 08. | ₩36,320 | -0.83% | ₩36,135.23 | ₩36,380 | ₩35,980 | 69,674 |
| 2026. 07. 07. | ₩36,625 | -0.7% | ₩36,643.1 | ₩36,930 | ₩36,462 | 60,475 |
| 2026. 07. 06. | ₩36,885 | -0.94% | ₩36,909.26 | ₩37,345 | ₩36,870 | 20,892 |
| 2026. 07. 02. | ₩37,100 | +1.44% | ₩37,138.68 | ₩37,155 | ₩36,365 | 49,566 |
| 2026. 07. 01. | ₩36,575 | -1.94% | ₩36,525.46 | ₩37,050 | ₩36,445 | 52,062 |
| 2026. 06. 30. | ₩37,300 | +0.32% | ₩37,513.46 | ₩37,450 | ₩36,850 | 55,039 |
| 2026. 06. 29. | ₩37,180 | -1.35% | ₩37,225.85 | ₩37,685 | ₩36,850 | 98,494 |
| 2026. 06. 25. | ₩38,005 | +0.36% | ₩37,890.04 | ₩38,560 | ₩38,005 | 84,504 |
| 2026. 06. 24. | ₩37,870 | -0.37% | ₩37,745.15 | ₩38,085 | ₩37,525 | 65,365 |
| 2026. 06. 23. | ₩38,010 | -0.83% | ₩38,248.33 | ₩38,115 | ₩37,635 | 55,136 |
| 2026. 06. 22. | ₩38,330 | -1.52% | ₩38,257.81 | ₩38,705 | ₩38,330 | 30,102 |
| 2026. 06. 18. | ₩39,615 | -0.64% | ₩39,428.95 | ₩39,960 | ₩39,600 | 30,083 |
| 2026. 06. 17. | ₩39,870 | +0.69% | ₩40,017.78 | ₩39,960 | ₩39,410 | 65,867 |
| 2026. 06. 16. | ₩39,595 | -0.57% | ₩39,432.88 | ₩39,745 | ₩39,130 | 98,791 |
| 2026. 06. 15. | ₩39,820 | +2.43% | ₩39,767.52 | ₩40,140 | ₩39,500 | 50,575 |
| 2026. 06. 11. | ₩38,055 | -0.28% | ₩37,855.34 | ₩38,445 | ₩37,905 | 48,468 |
| 2026. 06. 10. | ₩38,160 | -1.69% | ₩38,366.11 | ₩38,635 | ₩38,050 | 39,012 |
| 2026. 06. 09. | ₩38,815 | +2.24% | ₩38,682.32 | ₩39,025 | ₩38,120 | 83,557 |
| 2026. 06. 08. | ₩37,965 | -2.04% | ₩38,199.24 | ₩38,520 | ₩37,675 | 210,649 |
| 2026. 06. 04. | ₩39,655 | -2.29% | ₩39,554.39 | ₩40,230 | ₩39,565 | 225,406 |
| 2026. 06. 01. | ₩40,395 | -3.14% | ₩40,429.47 | ₩41,900 | ₩40,365 | 136,626 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.