가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩35,745
기간 수익률
+3,945 (+12.41%)
거래량
116.2K
2026-09-17시 ₩36,485 고 ₩36,485 저 ₩35,560 종 ₩35,745MA5 ₩35,774MA20 ₩35,119MA60 ₩38,178
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471780
- ISIN
- KR7471780007
- 유형
- ETF
- 기초지수
- KRX 정보기술
- 기초지수 종가
- 5,761.82
- 상장좌수
- 7,700,000
- 거래량
- 116,159
- 거래대금
- ₩41.66억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩35,745 | -0.57% | ₩35,714.09 | ₩36,485 | ₩35,560 | 116,159 |
| 2026. 09. 16. | ₩35,950 | +2.93% | ₩36,115 | ₩36,015 | ₩34,650 | 79,016 |
| 2026. 09. 15. | ₩34,925 | +0.2% | ₩34,937.59 | ₩35,650 | ₩34,460 | 109,515 |
| 2026. 09. 14. | ₩34,855 | -4.47% | ₩34,779.51 | ₩35,495 | ₩34,735 | 69,435 |
| 2026. 09. 10. | ₩37,395 | +1.2% | ₩37,184.73 | ₩37,515 | ₩36,130 | 146,061 |
| 2026. 09. 09. | ₩36,950 | +2.95% | ₩37,020.5 | ₩37,340 | ₩36,005 | 138,372 |
| 2026. 09. 08. | ₩35,890 | -0.99% | ₩35,907.95 | ₩37,300 | ₩35,890 | 120,685 |
| 2026. 09. 07. | ₩36,250 | +5.18% | ₩36,392.5 | ₩36,370 | ₩35,845 | 127,687 |
| 2026. 09. 03. | ₩33,485 | -1.27% | ₩33,498.91 | ₩34,695 | ₩32,735 | 82,535 |
| 2026. 09. 02. | ₩33,915 | -2.98% | ₩34,049.18 | ₩34,650 | ₩33,675 | 50,098 |
| 2026. 09. 01. | ₩34,955 | -0.98% | ₩34,927.94 | ₩35,430 | ₩34,435 | 95,006 |
| 2026. 08. 31. | ₩35,300 | +1.44% | ₩35,321.63 | ₩35,300 | ₩33,260 | 109,510 |
| 2026. 08. 27. | ₩35,530 | +3.24% | ₩35,602.08 | ₩35,825 | ₩34,760 | 108,636 |
| 2026. 08. 26. | ₩34,415 | -0.49% | ₩34,538.02 | ₩34,890 | ₩34,000 | 81,698 |
| 2026. 08. 25. | ₩34,585 | +2.63% | ₩34,517.95 | ₩34,585 | ₩31,905 | 180,787 |
| 2026. 08. 24. | ₩33,700 | -1.89% | ₩33,675.41 | ₩34,810 | ₩33,555 | 67,487 |
| 2026. 08. 20. | ₩35,095 | +6.03% | ₩35,030.52 | ₩35,310 | ₩33,685 | 131,570 |
| 2026. 08. 19. | ₩33,100 | -6.21% | ₩33,195.77 | ₩34,360 | ₩32,780 | 137,156 |
| 2026. 08. 18. | ₩35,290 | -1.29% | ₩35,224.96 | ₩37,580 | ₩34,765 | 162,152 |
| 2026. 08. 13. | ₩35,055 | +5.27% | ₩34,904.04 | ₩35,585 | ₩34,510 | 99,708 |
| 2026. 08. 12. | ₩33,300 | +3.35% | ₩33,355.41 | ₩33,825 | ₩32,230 | 53,157 |
| 2026. 08. 11. | ₩32,220 | +1.35% | ₩32,155.82 | ₩32,500 | ₩31,065 | 76,269 |
| 2026. 08. 10. | ₩31,790 | +3.23% | ₩31,704.39 | ₩32,235 | ₩30,920 | 57,925 |
| 2026. 08. 06. | ₩31,005 | -6.53% | ₩30,951.76 | ₩32,702 | ₩30,695 | 98,574 |
| 2026. 08. 05. | ₩33,170 | +4.69% | ₩33,084.93 | ₩34,000 | ₩32,475 | 140,261 |
| 2026. 08. 04. | ₩31,685 | +2.08% | ₩31,563.81 | ₩32,290 | ₩29,895 | 208,969 |
| 2026. 08. 03. | ₩31,040 | -4.52% | ₩30,996 | ₩32,130 | ₩26,550 | 131,786 |
| 2026. 07. 30. | ₩25,515 | -5.32% | ₩25,445.89 | ₩28,070 | ₩25,255 | 238,254 |
| 2026. 07. 29. | ₩26,950 | -7.37% | ₩27,038.59 | ₩30,175 | ₩24,755 | 295,741 |
| 2026. 07. 28. | ₩29,095 | -13.93% | ₩29,237.82 | ₩31,410 | ₩28,970 | 236,402 |
| 2026. 07. 27. | ₩33,805 | +0.93% | ₩34,020.57 | ₩34,310 | ₩32,790 | 89,931 |
| 2026. 07. 23. | ₩36,625 | +4.14% | ₩36,570.15 | ₩37,200 | ₩35,275 | 152,568 |
| 2026. 07. 22. | ₩35,170 | -1.64% | ₩35,339.88 | ₩38,700 | ₩35,170 | 275,560 |
| 2026. 07. 21. | ₩35,755 | +2.45% | ₩35,952.58 | ₩36,470 | ₩34,595 | 145,636 |
| 2026. 07. 20. | ₩34,900 | -6.82% | ₩34,957.89 | ₩37,455 | ₩34,525 | 242,341 |
| 2026. 07. 15. | ₩40,600 | +7.38% | ₩40,708.11 | ₩41,255 | ₩39,435 | 170,433 |
| 2026. 07. 14. | ₩37,810 | +3.08% | ₩37,915.66 | ₩37,980 | ₩34,610 | 227,357 |
| 2026. 07. 13. | ₩36,680 | -9.67% | ₩36,569.17 | ₩41,485 | ₩36,550 | 178,546 |
| 2026. 07. 09. | ₩38,300 | +2.94% | ₩38,305.73 | ₩39,650 | ₩36,820 | 257,267 |
| 2026. 07. 08. | ₩37,205 | -6.25% | ₩37,367.78 | ₩40,440 | ₩37,080 | 128,294 |
| 2026. 07. 07. | ₩39,685 | -7.58% | ₩39,908.08 | ₩42,540 | ₩38,400 | 180,624 |
| 2026. 07. 06. | ₩42,940 | -3.29% | ₩42,724.96 | ₩45,025 | ₩41,200 | 141,555 |
| 2026. 07. 02. | ₩42,480 | -11.5% | ₩42,126.83 | ₩45,250 | ₩41,940 | 359,233 |
| 2026. 07. 01. | ₩48,000 | -1.3% | ₩47,861.48 | ₩49,340 | ₩46,910 | 273,148 |
| 2026. 06. 30. | ₩48,630 | +4.42% | ₩48,449.94 | ₩49,160 | ₩46,740 | 260,086 |
| 2026. 06. 29. | ₩46,570 | -0.94% | ₩46,537.27 | ₩47,270 | ₩45,265 | 168,132 |
| 2026. 06. 25. | ₩48,500 | +4.56% | ₩48,314.11 | ₩49,400 | ₩47,520 | 269,802 |
| 2026. 06. 24. | ₩46,385 | +2.69% | ₩46,260.84 | ₩47,200 | ₩44,150 | 411,300 |
| 2026. 06. 23. | ₩45,170 | -11.08% | ₩44,945.59 | ₩50,860 | ₩44,935 | 471,383 |
| 2026. 06. 22. | ₩50,800 | +3.25% | ₩50,733.59 | ₩51,330 | ₩46,265 | 321,763 |
| 2026. 06. 18. | ₩50,025 | +3.99% | ₩49,919.8 | ₩50,100 | ₩48,215 | 502,047 |
| 2026. 06. 17. | ₩48,105 | +1.27% | ₩48,369.6 | ₩48,285 | ₩46,505 | 228,486 |
| 2026. 06. 16. | ₩47,500 | +0.85% | ₩47,519.28 | ₩47,930 | ₩46,240 | 312,155 |
| 2026. 06. 15. | ₩47,100 | +3.09% | ₩47,095.45 | ₩48,500 | ₩46,510 | 443,155 |
| 2026. 06. 11. | ₩43,475 | +2.35% | ₩43,578.34 | ₩44,075 | ₩40,440 | 275,707 |
| 2026. 06. 10. | ₩42,475 | -4.08% | ₩42,384.35 | ₩44,470 | ₩41,355 | 290,052 |
| 2026. 06. 09. | ₩44,280 | +10.98% | ₩44,423.57 | ₩44,500 | ₩40,900 | 310,261 |
| 2026. 06. 08. | ₩39,900 | -8.9% | ₩39,757.03 | ₩41,920 | ₩38,915 | 352,690 |
| 2026. 06. 04. | ₩46,470 | +1.31% | ₩46,237.92 | ₩46,935 | ₩45,400 | 261,684 |
| 2026. 06. 01. | ₩47,200 | +0.75% | ₩47,109.87 | ₩47,575 | ₩46,372 | 417,587 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.