가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,280
기간 수익률
-950 (-3.92%)
거래량
26.0K
2026-09-17시 ₩23,090 고 ₩23,305 저 ₩23,090 종 ₩23,280MA5 ₩22,904MA20 ₩23,111MA60 ₩24,509
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 473460
- ISIN
- KR7473460004
- 유형
- ETF
- 기초지수
- iSelect 서학개미 지수(PR)
- 기초지수 종가
- 6,285.37
- 상장좌수
- 7,600,000
- 거래량
- 26,033
- 거래대금
- ₩6.04억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩23,280 | +1.66% | ₩23,092.86 | ₩23,305 | ₩23,090 | 26,033 |
| 2026. 09. 16. | ₩22,900 | +0.39% | ₩22,795.38 | ₩22,900 | ₩22,725 | 29,455 |
| 2026. 09. 15. | ₩22,810 | +0.97% | ₩22,823.22 | ₩22,825 | ₩22,580 | 39,660 |
| 2026. 09. 14. | ₩22,590 | -0.92% | ₩22,913.43 | ₩22,630 | ₩22,410 | 12,709 |
| 2026. 09. 10. | ₩22,940 | -0.84% | ₩22,971.81 | ₩23,120 | ₩22,830 | 8,057 |
| 2026. 09. 09. | ₩23,135 | +0.59% | ₩23,058.51 | ₩23,220 | ₩23,080 | 20,249 |
| 2026. 09. 08. | ₩23,000 | -0.56% | ₩23,046.94 | ₩23,255 | ₩23,000 | 13,733 |
| 2026. 09. 07. | ₩23,130 | -0.62% | ₩22,960.1 | ₩23,190 | ₩22,940 | 12,649 |
| 2026. 09. 03. | ₩22,795 | +0.18% | ₩22,804.23 | ₩22,985 | ₩22,750 | 139,750 |
| 2026. 09. 02. | ₩22,755 | -2.44% | ₩22,822.77 | ₩23,000 | ₩22,740 | 13,653 |
| 2026. 09. 01. | ₩23,325 | +1.46% | ₩23,284.28 | ₩23,330 | ₩23,125 | 13,292 |
| 2026. 08. 31. | ₩22,990 | -0.97% | ₩22,919.56 | ₩23,105 | ₩22,855 | 33,892 |
| 2026. 08. 27. | ₩23,145 | +0.5% | ₩22,839.52 | ₩23,325 | ₩23,030 | 50,391 |
| 2026. 08. 26. | ₩23,030 | -0.04% | ₩23,044.29 | ₩23,130 | ₩22,910 | 15,871 |
| 2026. 08. 25. | ₩23,040 | -0.5% | ₩22,858.03 | ₩23,040 | ₩22,630 | 20,868 |
| 2026. 08. 24. | ₩23,155 | -0.28% | ₩23,378.62 | ₩23,650 | ₩23,080 | 17,200 |
| 2026. 08. 20. | ₩23,565 | +1.9% | ₩23,351.91 | ₩23,605 | ₩23,340 | 58,751 |
| 2026. 08. 19. | ₩23,125 | -2.9% | ₩23,301.51 | ₩23,610 | ₩23,060 | 24,526 |
| 2026. 08. 18. | ₩23,815 | -1.12% | ₩24,083.73 | ₩24,150 | ₩23,675 | 84,727 |
| 2026. 08. 13. | ₩23,695 | +0.87% | ₩23,661.98 | ₩23,695 | ₩23,505 | 16,985 |
| 2026. 08. 12. | ₩23,490 | -0.02% | ₩23,373.99 | ₩23,525 | ₩23,235 | 15,225 |
| 2026. 08. 11. | ₩23,495 | -1.16% | ₩23,436.59 | ₩23,570 | ₩23,325 | 63,774 |
| 2026. 08. 10. | ₩23,770 | +2.37% | ₩23,664.49 | ₩24,150 | ₩23,340 | 33,705 |
| 2026. 08. 06. | ₩23,210 | -2.19% | ₩23,315.43 | ₩23,400 | ₩22,980 | 192,615 |
| 2026. 08. 05. | ₩23,730 | +3.02% | ₩23,596.33 | ₩24,090 | ₩23,520 | 47,000 |
| 2026. 08. 04. | ₩23,035 | +3.6% | ₩22,695.32 | ₩23,035 | ₩22,510 | 63,194 |
| 2026. 08. 03. | ₩22,235 | +0.27% | ₩21,956.27 | ₩23,015 | ₩22,140 | 32,275 |
| 2026. 07. 30. | ₩20,800 | -2.44% | ₩20,699.97 | ₩21,245 | ₩20,715 | 30,166 |
| 2026. 07. 29. | ₩21,335 | -2.29% | ₩21,555.76 | ₩21,970 | ₩21,035 | 97,449 |
| 2026. 07. 28. | ₩21,835 | -4.98% | ₩22,241.79 | ₩22,390 | ₩21,750 | 74,590 |
| 2026. 07. 27. | ₩22,980 | -0.26% | ₩22,580.14 | ₩23,040 | ₩22,610 | 30,077 |
| 2026. 07. 23. | ₩23,920 | -1.12% | ₩24,094 | ₩24,245 | ₩23,820 | 17,817 |
| 2026. 07. 22. | ₩24,190 | +0.96% | ₩24,438.46 | ₩24,600 | ₩24,185 | 22,407 |
| 2026. 07. 21. | ₩23,960 | +1.12% | ₩23,631.05 | ₩23,980 | ₩23,575 | 31,491 |
| 2026. 07. 20. | ₩23,695 | -4.97% | ₩23,677.11 | ₩24,185 | ₩23,695 | 36,552 |
| 2026. 07. 15. | ₩25,410 | +1.6% | ₩25,146.31 | ₩25,520 | ₩25,160 | 41,911 |
| 2026. 07. 14. | ₩25,010 | -1.34% | ₩24,813.2 | ₩25,060 | ₩24,485 | 36,271 |
| 2026. 07. 13. | ₩25,350 | -0.71% | ₩25,843.77 | ₩25,840 | ₩25,275 | 48,441 |
| 2026. 07. 09. | ₩25,600 | +2.26% | ₩25,423.37 | ₩25,630 | ₩25,275 | 23,136 |
| 2026. 07. 08. | ₩25,035 | -3.58% | ₩25,135.37 | ₩25,665 | ₩25,035 | 38,545 |
| 2026. 07. 07. | ₩25,965 | -0.17% | ₩26,325.43 | ₩26,365 | ₩25,755 | 32,941 |
| 2026. 07. 06. | ₩26,010 | +0.29% | ₩25,735.48 | ₩26,300 | ₩25,920 | 25,860 |
| 2026. 07. 02. | ₩26,800 | -1.22% | ₩27,038.94 | ₩27,100 | ₩26,730 | 49,691 |
| 2026. 07. 01. | ₩27,130 | +1.17% | ₩27,413.13 | ₩27,465 | ₩27,085 | 77,219 |
| 2026. 06. 30. | ₩26,815 | +3.53% | ₩26,746.69 | ₩26,880 | ₩26,495 | 57,795 |
| 2026. 06. 29. | ₩25,900 | +2.21% | ₩25,682.09 | ₩25,900 | ₩25,470 | 57,876 |
| 2026. 06. 25. | ₩26,415 | -0.6% | ₩25,922.02 | ₩26,835 | ₩26,305 | 120,583 |
| 2026. 06. 24. | ₩26,575 | -0.3% | ₩26,357.5 | ₩26,630 | ₩26,225 | 63,465 |
| 2026. 06. 23. | ₩26,655 | -3.16% | ₩27,555.23 | ₩27,550 | ₩26,640 | 79,313 |
| 2026. 06. 22. | ₩27,525 | +1.98% | ₩27,663.41 | ₩27,525 | ₩26,990 | 88,210 |
| 2026. 06. 18. | ₩27,030 | +0.22% | ₩26,739.38 | ₩27,120 | ₩26,855 | 88,455 |
| 2026. 06. 17. | ₩26,970 | -1.06% | ₩26,801.8 | ₩27,040 | ₩26,695 | 111,719 |
| 2026. 06. 16. | ₩27,260 | +0.11% | ₩27,523.83 | ₩27,550 | ₩27,175 | 112,607 |
| 2026. 06. 15. | ₩27,230 | +2.79% | ₩26,508.01 | ₩27,340 | ₩26,850 | 86,926 |
| 2026. 06. 11. | ₩25,945 | -0.61% | ₩25,711.75 | ₩25,950 | ₩25,190 | 58,305 |
| 2026. 06. 10. | ₩26,105 | -3.3% | ₩26,370.71 | ₩26,435 | ₩25,880 | 79,558 |
| 2026. 06. 09. | ₩26,995 | +2.25% | ₩26,805.06 | ₩27,255 | ₩26,750 | 46,055 |
| 2026. 06. 08. | ₩26,400 | -5.61% | ₩26,478.21 | ₩27,230 | ₩26,230 | 133,707 |
| 2026. 06. 04. | ₩27,990 | -1.69% | ₩28,347.35 | ₩28,075 | ₩27,775 | 85,109 |
| 2026. 06. 01. | ₩28,545 | +0.39% | ₩28,443.18 | ₩28,810 | ₩28,490 | 117,413 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.