가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,860
기간 수익률
-360 (-2.53%)
거래량
59.6K
2026-09-17시 ₩13,830 고 ₩13,895 저 ₩13,830 종 ₩13,860MA5 ₩13,745MA20 ₩13,819MA60 ₩14,093
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472170
- ISIN
- KR7472170000
- 유형
- ETF
- 기초지수
- FnGuide 미국테크TOP10 채권혼합지수
- 기초지수 종가
- 2,726.21
- 상장좌수
- 24,000,000
- 거래량
- 59,580
- 거래대금
- ₩8.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,860 | +0.65% | ₩13,855.26 | ₩13,895 | ₩13,830 | 59,580 |
| 2026. 09. 16. | ₩13,770 | +0.15% | ₩13,780.42 | ₩13,782 | ₩13,700 | 131,632 |
| 2026. 09. 15. | ₩13,750 | +0.62% | ₩13,754.53 | ₩13,755 | ₩13,700 | 63,412 |
| 2026. 09. 14. | ₩13,665 | -0.26% | ₩13,752.83 | ₩13,700 | ₩13,640 | 79,701 |
| 2026. 09. 10. | ₩13,680 | -0.36% | ₩13,685.67 | ₩13,720 | ₩13,655 | 107,700 |
| 2026. 09. 09. | ₩13,730 | -0.4% | ₩13,702.63 | ₩13,785 | ₩13,705 | 39,814 |
| 2026. 09. 08. | ₩13,785 | -0.11% | ₩13,782.71 | ₩13,860 | ₩13,730 | 105,169 |
| 2026. 09. 07. | ₩13,800 | -0.47% | ₩13,756.72 | ₩13,850 | ₩13,750 | 57,961 |
| 2026. 09. 03. | ₩13,790 | +0.22% | ₩13,790.64 | ₩13,955 | ₩13,760 | 58,865 |
| 2026. 09. 02. | ₩13,760 | -0.69% | ₩13,765.85 | ₩13,855 | ₩13,755 | 64,507 |
| 2026. 09. 01. | ₩13,855 | -0.22% | ₩13,835.9 | ₩13,980 | ₩13,820 | 97,988 |
| 2026. 08. 31. | ₩13,885 | -0.11% | ₩13,865.95 | ₩13,915 | ₩13,835 | 91,294 |
| 2026. 08. 27. | ₩13,835 | +0.14% | ₩13,805.55 | ₩13,875 | ₩13,815 | 191,693 |
| 2026. 08. 26. | ₩13,815 | +0.18% | ₩13,820.77 | ₩13,845 | ₩13,750 | 146,102 |
| 2026. 08. 25. | ₩13,790 | +0.33% | ₩13,766.19 | ₩13,800 | ₩13,695 | 45,384 |
| 2026. 08. 24. | ₩13,745 | -0.54% | ₩13,789.17 | ₩13,885 | ₩13,735 | 74,748 |
| 2026. 08. 20. | ₩13,910 | +0.25% | ₩13,877.47 | ₩13,970 | ₩13,855 | 76,902 |
| 2026. 08. 19. | ₩13,875 | -0.89% | ₩13,881.89 | ₩14,060 | ₩13,855 | 81,999 |
| 2026. 08. 18. | ₩14,000 | -0.99% | ₩14,017.5 | ₩14,180 | ₩13,990 | 113,875 |
| 2026. 08. 13. | ₩14,085 | -0.04% | ₩14,086.45 | ₩14,095 | ₩13,990 | 101,918 |
| 2026. 08. 12. | ₩14,090 | -0.6% | ₩14,075.06 | ₩14,175 | ₩14,050 | 55,551 |
| 2026. 08. 11. | ₩14,175 | -0.49% | ₩14,148.79 | ₩14,305 | ₩14,110 | 87,876 |
| 2026. 08. 10. | ₩14,245 | +0.35% | ₩14,219.95 | ₩14,390 | ₩14,180 | 76,183 |
| 2026. 08. 06. | ₩14,215 | -0.28% | ₩14,201.73 | ₩14,255 | ₩14,170 | 88,417 |
| 2026. 08. 05. | ₩14,255 | +0.74% | ₩14,258.66 | ₩14,315 | ₩14,195 | 162,406 |
| 2026. 08. 04. | ₩14,150 | +1.25% | ₩14,132.37 | ₩14,180 | ₩13,975 | 182,999 |
| 2026. 08. 03. | ₩13,975 | +1.19% | ₩13,918.38 | ₩14,015 | ₩13,850 | 95,125 |
| 2026. 07. 30. | ₩13,620 | -0.95% | ₩13,577.95 | ₩13,760 | ₩13,600 | 87,311 |
| 2026. 07. 29. | ₩13,750 | -0.04% | ₩13,762.06 | ₩13,875 | ₩13,700 | 103,428 |
| 2026. 07. 28. | ₩13,755 | -1.11% | ₩13,824.09 | ₩13,910 | ₩13,750 | 128,740 |
| 2026. 07. 27. | ₩13,910 | +0.54% | ₩13,874.03 | ₩13,925 | ₩13,845 | 108,955 |
| 2026. 07. 23. | ₩14,095 | -0.49% | ₩14,089.2 | ₩14,175 | ₩14,080 | 102,789 |
| 2026. 07. 22. | ₩14,165 | -0.11% | ₩14,173.08 | ₩14,240 | ₩14,165 | 102,041 |
| 2026. 07. 21. | ₩14,180 | +0.18% | ₩14,093.95 | ₩14,190 | ₩14,100 | 99,980 |
| 2026. 07. 20. | ₩14,155 | -1.91% | ₩14,085.22 | ₩14,395 | ₩14,120 | 216,539 |
| 2026. 07. 15. | ₩14,270 | +0.18% | ₩14,241.17 | ₩14,350 | ₩14,225 | 147,522 |
| 2026. 07. 14. | ₩14,245 | -0.56% | ₩14,188.21 | ₩14,325 | ₩14,170 | 127,619 |
| 2026. 07. 13. | ₩14,325 | +0.35% | ₩14,367.92 | ₩14,385 | ₩14,310 | 138,902 |
| 2026. 07. 09. | ₩14,265 | +0.46% | ₩14,239.47 | ₩14,270 | ₩14,190 | 128,351 |
| 2026. 07. 08. | ₩14,200 | -0.87% | ₩14,169.99 | ₩14,305 | ₩14,200 | 141,006 |
| 2026. 07. 07. | ₩14,325 | +0.28% | ₩14,347.43 | ₩14,410 | ₩14,275 | 136,431 |
| 2026. 07. 06. | ₩14,285 | -0.28% | ₩14,247.64 | ₩14,400 | ₩14,260 | 130,808 |
| 2026. 07. 02. | ₩14,390 | +0.1% | ₩14,406.4 | ₩14,415 | ₩14,325 | 146,910 |
| 2026. 07. 01. | ₩14,375 | +0.84% | ₩14,369.24 | ₩14,415 | ₩14,315 | 206,775 |
| 2026. 06. 30. | ₩14,255 | +0.88% | ₩14,263.41 | ₩14,320 | ₩14,155 | 183,351 |
| 2026. 06. 29. | ₩14,130 | +1.25% | ₩14,089.75 | ₩14,155 | ₩14,045 | 166,635 |
| 2026. 06. 25. | ₩14,200 | -0.07% | ₩14,166.69 | ₩14,295 | ₩14,140 | 213,368 |
| 2026. 06. 24. | ₩14,210 | +0.04% | ₩14,192.72 | ₩14,310 | ₩14,150 | 261,786 |
| 2026. 06. 23. | ₩14,205 | -1.46% | ₩14,346.78 | ₩14,350 | ₩14,205 | 217,328 |
| 2026. 06. 22. | ₩14,415 | +0.42% | ₩14,459.96 | ₩14,415 | ₩14,190 | 290,363 |
| 2026. 06. 18. | ₩14,355 | -0.28% | ₩14,311.36 | ₩14,395 | ₩14,320 | 257,267 |
| 2026. 06. 17. | ₩14,395 | -0.17% | ₩14,401.94 | ₩14,420 | ₩14,315 | 160,203 |
| 2026. 06. 16. | ₩14,420 | +0.73% | ₩14,431.27 | ₩14,450 | ₩14,300 | 322,424 |
| 2026. 06. 15. | ₩14,315 | +0.46% | ₩14,226.14 | ₩14,330 | ₩14,225 | 296,802 |
| 2026. 06. 11. | ₩14,215 | -0.42% | ₩14,187.25 | ₩14,270 | ₩14,125 | 137,680 |
| 2026. 06. 10. | ₩14,275 | -0.66% | ₩14,338.99 | ₩14,370 | ₩14,250 | 206,353 |
| 2026. 06. 09. | ₩14,370 | -0.76% | ₩14,363.93 | ₩14,480 | ₩14,350 | 186,465 |
| 2026. 06. 08. | ₩14,480 | -1.63% | ₩14,451.01 | ₩14,630 | ₩13,400 | 330,934 |
| 2026. 06. 04. | ₩14,700 | -0.74% | ₩14,718.44 | ₩14,810 | ₩14,460 | 224,309 |
| 2026. 06. 01. | ₩14,840 | +0.44% | ₩14,764.05 | ₩14,910 | ₩14,630 | 415,284 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.