가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,090
기간 수익률
-440 (-5.84%)
거래량
1.3M
2026-09-17시 ₩7,080 고 ₩7,095 저 ₩7,070 종 ₩7,090MA5 ₩7,074MA20 ₩7,136MA60 ₩7,293
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 453850
- ISIN
- KR7453850000
- 유형
- ETF
- 기초지수
- Bloomberg U.S Treasury 20+ Year Total Return Index
- 기초지수 종가
- 570.62
- 상장좌수
- 207,300,000
- 거래량
- 1,266,490
- 거래대금
- ₩89.72억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩7,090 | +0.42% | ₩7,085.84 | ₩7,095 | ₩7,070 | 1,266,490 |
| 2026. 09. 16. | ₩7,060 | +0.28% | ₩7,053.69 | ₩7,075 | ₩7,045 | 811,531 |
| 2026. 09. 15. | ₩7,040 | -0.21% | ₩7,059.44 | ₩7,075 | ₩7,025 | 958,413 |
| 2026. 09. 14. | ₩7,055 | +0% | ₩7,059.48 | ₩7,080 | ₩7,035 | 665,788 |
| 2026. 09. 10. | ₩7,125 | -0.28% | ₩7,119.59 | ₩7,125 | ₩7,100 | 462,816 |
| 2026. 09. 09. | ₩7,145 | +0% | ₩7,157.45 | ₩7,160 | ₩7,140 | 827,405 |
| 2026. 09. 08. | ₩7,145 | +0% | ₩7,151.72 | ₩7,180 | ₩7,140 | 887,043 |
| 2026. 09. 07. | ₩7,145 | -0.21% | ₩7,158.77 | ₩7,170 | ₩7,140 | 657,995 |
| 2026. 09. 03. | ₩7,150 | +0.63% | ₩7,142.29 | ₩7,160 | ₩7,135 | 858,232 |
| 2026. 09. 02. | ₩7,105 | -0.21% | ₩7,121.19 | ₩7,125 | ₩7,105 | 539,188 |
| 2026. 09. 01. | ₩7,120 | -0.9% | ₩7,140.79 | ₩7,140 | ₩7,115 | 675,333 |
| 2026. 08. 31. | ₩7,185 | +0% | ₩7,188.09 | ₩7,197 | ₩7,175 | 1,296,122 |
| 2026. 08. 27. | ₩7,245 | +0.28% | ₩7,224.15 | ₩7,255 | ₩7,230 | 635,118 |
| 2026. 08. 26. | ₩7,225 | +0.63% | ₩7,247.33 | ₩7,250 | ₩7,225 | 746,309 |
| 2026. 08. 25. | ₩7,180 | +0.14% | ₩7,180.52 | ₩7,185 | ₩7,160 | 774,726 |
| 2026. 08. 24. | ₩7,170 | +0.28% | ₩7,143.84 | ₩7,170 | ₩7,140 | 736,350 |
| 2026. 08. 20. | ₩7,205 | +1.34% | ₩7,212.59 | ₩7,220 | ₩7,200 | 1,075,852 |
| 2026. 08. 19. | ₩7,110 | +0.71% | ₩7,100.98 | ₩7,110 | ₩7,080 | 906,676 |
| 2026. 08. 18. | ₩7,060 | -1.47% | ₩7,061.24 | ₩7,080 | ₩7,050 | 1,532,873 |
| 2026. 08. 13. | ₩7,155 | -0.07% | ₩7,144.35 | ₩7,155 | ₩7,135 | 684,270 |
| 2026. 08. 12. | ₩7,160 | +0.49% | ₩7,156.73 | ₩7,165 | ₩7,140 | 623,206 |
| 2026. 08. 11. | ₩7,125 | -0.97% | ₩7,134 | ₩7,145 | ₩7,120 | 1,372,804 |
| 2026. 08. 10. | ₩7,195 | +0.42% | ₩7,196.29 | ₩7,195 | ₩7,165 | 766,282 |
| 2026. 08. 06. | ₩7,220 | -0.14% | ₩7,221.49 | ₩7,240 | ₩7,220 | 436,046 |
| 2026. 08. 05. | ₩7,230 | +1.26% | ₩7,216.93 | ₩7,240 | ₩7,190 | 895,174 |
| 2026. 08. 04. | ₩7,140 | -0.28% | ₩7,153.24 | ₩7,160 | ₩7,135 | 590,583 |
| 2026. 08. 03. | ₩7,160 | -0.69% | ₩7,138.62 | ₩7,165 | ₩7,135 | 778,613 |
| 2026. 07. 30. | ₩7,155 | -1.85% | ₩7,187.45 | ₩7,200 | ₩7,140 | 1,403,595 |
| 2026. 07. 29. | ₩7,315 | +0.14% | ₩7,317 | ₩7,340 | ₩7,305 | 2,157,450 |
| 2026. 07. 28. | ₩7,305 | +0% | ₩7,310.8 | ₩7,305 | ₩7,285 | 1,385,305 |
| 2026. 07. 27. | ₩7,305 | +0.76% | ₩7,278.77 | ₩7,315 | ₩7,295 | 666,931 |
| 2026. 07. 23. | ₩7,275 | +0% | ₩7,272.56 | ₩7,285 | ₩7,265 | 644,542 |
| 2026. 07. 22. | ₩7,275 | -0.55% | ₩7,285.83 | ₩7,295 | ₩7,275 | 778,326 |
| 2026. 07. 21. | ₩7,315 | -0.14% | ₩7,306.2 | ₩7,325 | ₩7,300 | 870,429 |
| 2026. 07. 20. | ₩7,325 | +0% | ₩7,351.06 | ₩7,335 | ₩7,320 | 966,368 |
| 2026. 07. 15. | ₩7,310 | -0.07% | ₩7,317.9 | ₩7,325 | ₩7,305 | 917,333 |
| 2026. 07. 14. | ₩7,315 | -0.27% | ₩7,322.9 | ₩7,327 | ₩7,300 | 900,769 |
| 2026. 07. 13. | ₩7,335 | -0.61% | ₩7,359.15 | ₩7,350 | ₩7,325 | 833,209 |
| 2026. 07. 09. | ₩7,360 | +0% | ₩7,354.67 | ₩7,365 | ₩7,340 | 703,139 |
| 2026. 07. 08. | ₩7,360 | -0.67% | ₩7,367.83 | ₩7,370 | ₩7,345 | 1,034,017 |
| 2026. 07. 07. | ₩7,410 | -0.4% | ₩7,433.38 | ₩7,450 | ₩7,405 | 746,935 |
| 2026. 07. 06. | ₩7,440 | -0.27% | ₩7,460.23 | ₩7,460 | ₩7,430 | 789,345 |
| 2026. 07. 02. | ₩7,460 | -0.33% | ₩7,457.97 | ₩7,480 | ₩7,445 | 1,266,993 |
| 2026. 07. 01. | ₩7,485 | -1.51% | ₩7,506.44 | ₩7,505 | ₩7,480 | 1,140,284 |
| 2026. 06. 30. | ₩7,600 | +0.46% | ₩7,607.4 | ₩7,600 | ₩7,582 | 684,068 |
| 2026. 06. 29. | ₩7,565 | -0.39% | ₩7,596.77 | ₩7,605 | ₩7,560 | 2,715,870 |
| 2026. 06. 25. | ₩7,605 | +1% | ₩7,632.56 | ₩7,640 | ₩7,605 | 2,599,297 |
| 2026. 06. 24. | ₩7,530 | -0.07% | ₩7,537.59 | ₩7,540 | ₩7,515 | 1,669,766 |
| 2026. 06. 23. | ₩7,535 | -0.26% | ₩7,527.89 | ₩7,535 | ₩7,515 | 1,667,849 |
| 2026. 06. 22. | ₩7,555 | +0.2% | ₩7,572.09 | ₩7,565 | ₩7,520 | 1,324,144 |
| 2026. 06. 18. | ₩7,575 | +0.73% | ₩7,564.73 | ₩7,590 | ₩7,535 | 5,972,612 |
| 2026. 06. 17. | ₩7,520 | +0.67% | ₩7,520.65 | ₩7,527 | ₩7,497 | 3,441,068 |
| 2026. 06. 16. | ₩7,470 | -0.47% | ₩7,474.07 | ₩7,475 | ₩7,455 | 3,357,503 |
| 2026. 06. 15. | ₩7,505 | +0.33% | ₩7,494.06 | ₩7,530 | ₩7,505 | 1,921,491 |
| 2026. 06. 11. | ₩7,405 | +0% | ₩7,409.43 | ₩7,410 | ₩7,375 | 2,059,094 |
| 2026. 06. 10. | ₩7,405 | +0.14% | ₩7,429.71 | ₩7,430 | ₩7,395 | 1,846,876 |
| 2026. 06. 09. | ₩7,395 | +0.07% | ₩7,397.44 | ₩7,405 | ₩7,380 | 1,808,866 |
| 2026. 06. 08. | ₩7,390 | -0.81% | ₩7,424.19 | ₩7,430 | ₩7,380 | 3,448,041 |
| 2026. 06. 04. | ₩7,420 | -0.47% | ₩7,445.21 | ₩7,445 | ₩7,415 | 2,025,651 |
| 2026. 06. 01. | ₩7,415 | -0.34% | ₩7,436.74 | ₩7,430 | ₩7,395 | 3,236,330 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.