가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,855
기간 수익률
-1,190 (-11.85%)
거래량
619.6K
2026-09-17시 ₩8,810 고 ₩8,865 저 ₩8,800 종 ₩8,855MA5 ₩8,685MA20 ₩8,843MA60 ₩9,584
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 476760
- ISIN
- KR7476760004
- 유형
- ETF
- 기초지수
- Bloomberg U.S Treasury 20+ Year Total Return Index
- 기초지수 종가
- 570.62
- 상장좌수
- 43,200,000
- 거래량
- 619,592
- 거래대금
- ₩54.73억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩8,855 | +1.37% | ₩8,836.67 | ₩8,865 | ₩8,800 | 619,592 |
| 2026. 09. 16. | ₩8,735 | +1.1% | ₩8,712.14 | ₩8,752 | ₩8,695 | 711,968 |
| 2026. 09. 15. | ₩8,640 | +0.7% | ₩8,663.05 | ₩8,645 | ₩8,585 | 445,451 |
| 2026. 09. 14. | ₩8,580 | +0% | ₩8,585.37 | ₩8,610 | ₩8,550 | 422,696 |
| 2026. 09. 10. | ₩8,615 | -0.35% | ₩8,608.83 | ₩8,625 | ₩8,585 | 563,571 |
| 2026. 09. 09. | ₩8,645 | -0.4% | ₩8,635.46 | ₩8,680 | ₩8,640 | 297,880 |
| 2026. 09. 08. | ₩8,680 | +0.29% | ₩8,688.87 | ₩8,700 | ₩8,650 | 548,868 |
| 2026. 09. 07. | ₩8,655 | -0.97% | ₩8,663.83 | ₩8,710 | ₩8,635 | 602,299 |
| 2026. 09. 03. | ₩8,780 | +0.11% | ₩8,762.81 | ₩8,810 | ₩8,740 | 322,261 |
| 2026. 09. 02. | ₩8,770 | -0.45% | ₩8,796.79 | ₩8,825 | ₩8,765 | 483,520 |
| 2026. 09. 01. | ₩8,810 | -0.84% | ₩8,831.91 | ₩8,830 | ₩8,775 | 370,542 |
| 2026. 08. 31. | ₩8,885 | -0.39% | ₩8,879.46 | ₩8,970 | ₩8,885 | 686,621 |
| 2026. 08. 27. | ₩9,045 | +0% | ₩9,004.27 | ₩9,075 | ₩9,000 | 270,761 |
| 2026. 08. 26. | ₩9,045 | +0.72% | ₩9,060.6 | ₩9,080 | ₩9,030 | 406,307 |
| 2026. 08. 25. | ₩8,980 | +0.45% | ₩8,982.99 | ₩8,985 | ₩8,925 | 472,365 |
| 2026. 08. 24. | ₩8,940 | -0.11% | ₩8,911.68 | ₩8,940 | ₩8,885 | 505,255 |
| 2026. 08. 20. | ₩9,070 | +1.06% | ₩9,066.22 | ₩9,105 | ₩9,015 | 591,616 |
| 2026. 08. 19. | ₩8,975 | -0.22% | ₩8,954.67 | ₩9,050 | ₩8,965 | 662,753 |
| 2026. 08. 18. | ₩8,995 | -1.85% | ₩8,993.97 | ₩9,045 | ₩8,980 | 872,292 |
| 2026. 08. 13. | ₩9,160 | -0.05% | ₩9,147.49 | ₩9,165 | ₩9,105 | 313,138 |
| 2026. 08. 12. | ₩9,165 | +0.66% | ₩9,138.36 | ₩9,170 | ₩9,110 | 407,474 |
| 2026. 08. 11. | ₩9,105 | -1.03% | ₩9,110.79 | ₩9,140 | ₩9,080 | 296,559 |
| 2026. 08. 10. | ₩9,200 | +0.33% | ₩9,207.81 | ₩9,205 | ₩9,120 | 219,892 |
| 2026. 08. 06. | ₩9,265 | -0.22% | ₩9,274.98 | ₩9,285 | ₩9,215 | 435,012 |
| 2026. 08. 05. | ₩9,285 | +0.6% | ₩9,272.23 | ₩9,310 | ₩9,250 | 437,183 |
| 2026. 08. 04. | ₩9,230 | +0% | ₩9,244.41 | ₩9,245 | ₩9,160 | 456,790 |
| 2026. 08. 03. | ₩9,230 | -0.86% | ₩9,208.16 | ₩9,260 | ₩9,200 | 6,335,623 |
| 2026. 07. 30. | ₩9,280 | -2.83% | ₩9,320.46 | ₩9,390 | ₩9,280 | 456,762 |
| 2026. 07. 29. | ₩9,580 | -0.78% | ₩9,552.85 | ₩9,650 | ₩9,540 | 326,099 |
| 2026. 07. 28. | ₩9,655 | -0.52% | ₩9,648.9 | ₩9,705 | ₩9,635 | 296,705 |
| 2026. 07. 27. | ₩9,705 | +1.09% | ₩9,645.24 | ₩9,705 | ₩9,620 | 465,011 |
| 2026. 07. 23. | ₩9,635 | -0.87% | ₩9,624.31 | ₩9,715 | ₩9,625 | 257,331 |
| 2026. 07. 22. | ₩9,720 | -0.05% | ₩9,729.34 | ₩9,755 | ₩9,710 | 265,715 |
| 2026. 07. 21. | ₩9,725 | -0.56% | ₩9,712.6 | ₩9,760 | ₩9,705 | 340,266 |
| 2026. 07. 20. | ₩9,780 | -0.05% | ₩9,806.52 | ₩9,855 | ₩9,770 | 367,272 |
| 2026. 07. 15. | ₩9,810 | -0.61% | ₩9,803.14 | ₩9,870 | ₩9,805 | 456,916 |
| 2026. 07. 14. | ₩9,870 | -1% | ₩9,863.87 | ₩9,910 | ₩9,815 | 392,134 |
| 2026. 07. 13. | ₩9,970 | -0.3% | ₩9,982.19 | ₩9,995 | ₩9,920 | 174,941 |
| 2026. 07. 09. | ₩10,005 | +0.45% | ₩9,992.57 | ₩10,015 | ₩9,935 | 336,754 |
| 2026. 07. 08. | ₩9,960 | -2.64% | ₩9,960.02 | ₩10,110 | ₩9,960 | 560,244 |
| 2026. 07. 07. | ₩10,230 | -0.68% | ₩10,249.04 | ₩10,290 | ₩10,190 | 456,069 |
| 2026. 07. 06. | ₩10,300 | +0% | ₩10,300.18 | ₩10,335 | ₩10,280 | 217,928 |
| 2026. 07. 02. | ₩10,475 | -0.24% | ₩10,468.52 | ₩10,500 | ₩10,450 | 296,074 |
| 2026. 07. 01. | ₩10,500 | -1.32% | ₩10,530.63 | ₩10,545 | ₩10,455 | 366,828 |
| 2026. 06. 30. | ₩10,640 | +0.57% | ₩10,631.6 | ₩10,640 | ₩10,575 | 456,050 |
| 2026. 06. 29. | ₩10,580 | +0.38% | ₩10,588.98 | ₩10,590 | ₩10,520 | 243,141 |
| 2026. 06. 25. | ₩10,610 | +1.34% | ₩10,619.41 | ₩10,680 | ₩10,600 | 252,717 |
| 2026. 06. 24. | ₩10,470 | -0.05% | ₩10,481.92 | ₩10,480 | ₩10,405 | 217,840 |
| 2026. 06. 23. | ₩10,475 | -0.05% | ₩10,449.49 | ₩10,475 | ₩10,400 | 293,287 |
| 2026. 06. 22. | ₩10,480 | +0.72% | ₩10,495.4 | ₩10,505 | ₩10,380 | 241,326 |
| 2026. 06. 18. | ₩10,450 | +1.85% | ₩10,415.26 | ₩10,450 | ₩10,375 | 1,441,327 |
| 2026. 06. 17. | ₩10,260 | +0.69% | ₩10,265.09 | ₩10,285 | ₩10,215 | 1,285,754 |
| 2026. 06. 16. | ₩10,190 | -0.59% | ₩10,188.47 | ₩10,210 | ₩10,170 | 1,861,309 |
| 2026. 06. 15. | ₩10,250 | -0.1% | ₩10,211.1 | ₩10,295 | ₩10,210 | 470,402 |
| 2026. 06. 11. | ₩10,215 | +0.1% | ₩10,212.77 | ₩10,215 | ₩10,145 | 279,337 |
| 2026. 06. 10. | ₩10,205 | +0.94% | ₩10,208.99 | ₩10,227 | ₩10,145 | 232,352 |
| 2026. 06. 09. | ₩10,110 | -1.22% | ₩10,082.68 | ₩10,230 | ₩10,085 | 438,757 |
| 2026. 06. 08. | ₩10,235 | -1.21% | ₩10,273.74 | ₩10,425 | ₩10,235 | 676,832 |
| 2026. 06. 04. | ₩10,260 | +0.49% | ₩10,268.18 | ₩10,275 | ₩10,215 | 405,536 |
| 2026. 06. 01. | ₩10,075 | -0.4% | ₩10,084.2 | ₩10,150 | ₩10,050 | 417,119 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.