가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,945
기간 수익률
-885 (-11.30%)
거래량
108.8K
2026-09-17시 ₩6,895 고 ₩6,945 저 ₩6,890 종 ₩6,945MA5 ₩6,863MA20 ₩6,895MA60 ₩7,371
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472870
- ISIN
- KR7472870005
- 유형
- ETF
- 기초지수
- KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)
- 기초지수 종가
- 6,745.64
- 상장좌수
- 24,250,000
- 거래량
- 108,846
- 거래대금
- ₩7.53억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩6,945 | +1.09% | ₩6,937.03 | ₩6,945 | ₩6,890 | 108,846 |
| 2026. 09. 16. | ₩6,870 | +0.81% | ₩6,864.93 | ₩6,880 | ₩6,840 | 127,952 |
| 2026. 09. 15. | ₩6,815 | +0.07% | ₩6,856.15 | ₩6,820 | ₩6,790 | 74,386 |
| 2026. 09. 14. | ₩6,810 | +0% | ₩6,822.94 | ₩6,860 | ₩6,780 | 146,367 |
| 2026. 09. 10. | ₩6,875 | -0.65% | ₩6,927.74 | ₩6,880 | ₩6,845 | 256,540 |
| 2026. 09. 09. | ₩6,920 | -0.14% | ₩6,912.76 | ₩6,935 | ₩6,890 | 123,228 |
| 2026. 09. 08. | ₩6,930 | +1.61% | ₩6,955.26 | ₩6,950 | ₩6,895 | 342,181 |
| 2026. 09. 07. | ₩6,820 | -0.66% | ₩6,848.89 | ₩6,840 | ₩6,790 | 200,147 |
| 2026. 09. 03. | ₩6,850 | +1.41% | ₩6,827.01 | ₩6,860 | ₩6,760 | 167,166 |
| 2026. 09. 02. | ₩6,755 | -0.07% | ₩6,790.09 | ₩6,765 | ₩6,720 | 226,776 |
| 2026. 09. 01. | ₩6,760 | -0.95% | ₩6,850.52 | ₩6,785 | ₩6,755 | 292,243 |
| 2026. 08. 31. | ₩6,825 | -0.58% | ₩6,849.96 | ₩6,880 | ₩6,825 | 242,814 |
| 2026. 08. 27. | ₩6,950 | -0.36% | ₩6,953.35 | ₩6,990 | ₩6,930 | 209,495 |
| 2026. 08. 26. | ₩6,975 | +0.58% | ₩6,958.48 | ₩7,010 | ₩6,970 | 175,224 |
| 2026. 08. 25. | ₩6,935 | +0.36% | ₩6,940.13 | ₩6,935 | ₩6,895 | 226,443 |
| 2026. 08. 24. | ₩6,910 | -0.22% | ₩6,924.46 | ₩6,915 | ₩6,885 | 178,275 |
| 2026. 08. 20. | ₩7,020 | +1.15% | ₩6,972.15 | ₩7,040 | ₩7,000 | 379,111 |
| 2026. 08. 19. | ₩6,940 | +0.29% | ₩6,902.43 | ₩6,975 | ₩6,925 | 270,960 |
| 2026. 08. 18. | ₩6,920 | -2.33% | ₩7,051.02 | ₩6,985 | ₩6,910 | 609,101 |
| 2026. 08. 13. | ₩7,075 | +0.14% | ₩7,103.75 | ₩7,075 | ₩7,030 | 91,680 |
| 2026. 08. 12. | ₩7,065 | +0.36% | ₩7,049.87 | ₩7,075 | ₩7,035 | 217,045 |
| 2026. 08. 11. | ₩7,040 | -1.68% | ₩7,125.57 | ₩7,075 | ₩7,025 | 216,250 |
| 2026. 08. 10. | ₩7,160 | +0.42% | ₩7,154.46 | ₩7,160 | ₩7,115 | 111,395 |
| 2026. 08. 06. | ₩7,240 | -0.41% | ₩7,279.48 | ₩7,270 | ₩7,220 | 501,991 |
| 2026. 08. 05. | ₩7,270 | +0.9% | ₩7,201.04 | ₩7,285 | ₩7,245 | 343,615 |
| 2026. 08. 04. | ₩7,205 | -0.62% | ₩7,243.07 | ₩7,240 | ₩7,160 | 114,322 |
| 2026. 08. 03. | ₩7,250 | +1.75% | ₩7,320.12 | ₩7,310 | ₩7,200 | 326,940 |
| 2026. 07. 30. | ₩6,985 | -2.58% | ₩7,154.91 | ₩7,075 | ₩6,985 | 438,431 |
| 2026. 07. 29. | ₩7,185 | -0.83% | ₩7,186.49 | ₩7,240 | ₩7,150 | 391,955 |
| 2026. 07. 28. | ₩7,245 | -0.55% | ₩7,272.09 | ₩7,290 | ₩7,230 | 150,504 |
| 2026. 07. 27. | ₩7,285 | +1.25% | ₩7,240.18 | ₩7,285 | ₩7,230 | 89,424 |
| 2026. 07. 23. | ₩7,265 | -1.02% | ₩7,295.01 | ₩7,320 | ₩7,260 | 209,439 |
| 2026. 07. 22. | ₩7,340 | -0.47% | ₩7,402.32 | ₩7,370 | ₩7,335 | 100,031 |
| 2026. 07. 21. | ₩7,375 | -0.54% | ₩7,417.15 | ₩7,405 | ₩7,360 | 137,217 |
| 2026. 07. 20. | ₩7,415 | -0.4% | ₩7,444.63 | ₩7,475 | ₩7,415 | 119,574 |
| 2026. 07. 15. | ₩7,460 | -0.27% | ₩7,471.41 | ₩7,495 | ₩7,450 | 197,323 |
| 2026. 07. 14. | ₩7,480 | -1.25% | ₩7,538.48 | ₩7,515 | ₩7,455 | 261,962 |
| 2026. 07. 13. | ₩7,575 | -0.79% | ₩7,632.84 | ₩7,605 | ₩7,560 | 130,751 |
| 2026. 07. 09. | ₩7,595 | -0.07% | ₩7,628.33 | ₩7,600 | ₩7,540 | 110,463 |
| 2026. 07. 08. | ₩7,600 | -2.38% | ₩7,652.97 | ₩7,685 | ₩7,600 | 493,466 |
| 2026. 07. 07. | ₩7,785 | -0.76% | ₩7,849.27 | ₩7,835 | ₩7,775 | 315,154 |
| 2026. 07. 06. | ₩7,845 | -0.57% | ₩7,849.67 | ₩7,900 | ₩7,835 | 167,273 |
| 2026. 07. 02. | ₩7,950 | +0% | ₩8,009.38 | ₩7,960 | ₩7,925 | 98,085 |
| 2026. 07. 01. | ₩7,950 | -1.61% | ₩8,118.57 | ₩8,000 | ₩7,935 | 133,168 |
| 2026. 06. 30. | ₩8,080 | +0.37% | ₩8,095.86 | ₩8,090 | ₩8,055 | 177,615 |
| 2026. 06. 29. | ₩8,050 | +0.12% | ₩8,103.13 | ₩8,060 | ₩8,020 | 146,530 |
| 2026. 06. 25. | ₩8,070 | +1.13% | ₩8,000.27 | ₩8,110 | ₩8,052 | 378,658 |
| 2026. 06. 24. | ₩7,980 | +0.19% | ₩8,004.68 | ₩7,985 | ₩7,935 | 164,596 |
| 2026. 06. 23. | ₩7,965 | -0.19% | ₩8,017.31 | ₩7,975 | ₩7,917 | 159,238 |
| 2026. 06. 22. | ₩7,980 | +0.63% | ₩8,030.31 | ₩8,000 | ₩7,925 | 175,823 |
| 2026. 06. 18. | ₩7,990 | +1.14% | ₩7,985.11 | ₩7,990 | ₩7,950 | 419,682 |
| 2026. 06. 17. | ₩7,900 | +0.64% | ₩7,881.83 | ₩7,900 | ₩7,870 | 540,415 |
| 2026. 06. 16. | ₩7,850 | -0.51% | ₩7,920.66 | ₩7,880 | ₩7,835 | 584,999 |
| 2026. 06. 15. | ₩7,890 | -0.32% | ₩7,898.66 | ₩7,915 | ₩7,875 | 574,312 |
| 2026. 06. 11. | ₩7,830 | -0.32% | ₩7,893.97 | ₩7,830 | ₩7,800 | 541,173 |
| 2026. 06. 10. | ₩7,855 | +1.09% | ₩7,861.57 | ₩7,885 | ₩7,810 | 944,213 |
| 2026. 06. 09. | ₩7,770 | -1.15% | ₩7,803.5 | ₩7,880 | ₩7,750 | 805,033 |
| 2026. 06. 08. | ₩7,860 | -1.57% | ₩7,992.97 | ₩8,035 | ₩7,860 | 1,098,585 |
| 2026. 06. 04. | ₩7,890 | -0.06% | ₩8,011.24 | ₩7,955 | ₩7,890 | 697,515 |
| 2026. 06. 01. | ₩7,805 | -0.06% | ₩7,877.26 | ₩7,845 | ₩7,765 | 1,029,469 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.