가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,065
기간 수익률
-2,760 (-21.52%)
거래량
320.2K
2026-09-17시 ₩10,020 고 ₩10,085 저 ₩9,965 종 ₩10,065MA5 ₩9,948MA20 ₩10,231MA60 ₩11,337
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 480020
- ISIN
- KR7480020007
- 유형
- ETF
- 기초지수
- Bloomberg US Big Tech Top 7 Plus Premium Decrement 15% Distribution Index
- 기초지수 종가
- 1,835.12
- 상장좌수
- 17,900,000
- 거래량
- 320,226
- 거래대금
- ₩32.16억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,065 | +1.1% | ₩10,002.9 | ₩10,085 | ₩9,965 | 320,226 |
| 2026. 09. 16. | ₩9,955 | +0.66% | ₩9,911.75 | ₩9,960 | ₩9,850 | 185,952 |
| 2026. 09. 15. | ₩9,890 | +1.02% | ₩9,931.25 | ₩9,900 | ₩9,790 | 123,008 |
| 2026. 09. 14. | ₩9,790 | -0.31% | ₩9,905.11 | ₩9,970 | ₩9,720 | 427,767 |
| 2026. 09. 10. | ₩10,040 | -0.89% | ₩10,044.76 | ₩10,125 | ₩10,015 | 382,536 |
| 2026. 09. 09. | ₩10,130 | -0.69% | ₩10,090.13 | ₩10,200 | ₩10,110 | 316,677 |
| 2026. 09. 08. | ₩10,200 | -0.2% | ₩10,173.29 | ₩10,275 | ₩10,135 | 429,134 |
| 2026. 09. 07. | ₩10,220 | -1.68% | ₩10,134.99 | ₩10,360 | ₩10,165 | 389,154 |
| 2026. 09. 03. | ₩10,270 | +0.24% | ₩10,230.75 | ₩10,330 | ₩10,200 | 345,745 |
| 2026. 09. 02. | ₩10,245 | -1.16% | ₩10,251.81 | ₩10,355 | ₩10,225 | 243,190 |
| 2026. 09. 01. | ₩10,365 | -0.1% | ₩10,353.04 | ₩10,380 | ₩10,305 | 230,948 |
| 2026. 08. 31. | ₩10,375 | +0.44% | ₩10,362.71 | ₩10,430 | ₩10,330 | 151,282 |
| 2026. 08. 27. | ₩10,330 | +0.29% | ₩10,230.69 | ₩10,425 | ₩10,295 | 296,625 |
| 2026. 08. 26. | ₩10,300 | +0.44% | ₩10,275.9 | ₩10,347 | ₩10,200 | 264,860 |
| 2026. 08. 25. | ₩10,255 | +0.74% | ₩10,231.62 | ₩10,260 | ₩10,125 | 98,903 |
| 2026. 08. 24. | ₩10,180 | -1.07% | ₩10,267.18 | ₩10,305 | ₩10,150 | 212,464 |
| 2026. 08. 20. | ₩10,440 | +0.77% | ₩10,384.55 | ₩10,460 | ₩10,330 | 672,830 |
| 2026. 08. 19. | ₩10,360 | -1.05% | ₩10,362.74 | ₩10,470 | ₩10,330 | 461,666 |
| 2026. 08. 18. | ₩10,470 | -2.42% | ₩10,558.04 | ₩10,605 | ₩10,420 | 474,793 |
| 2026. 08. 13. | ₩10,735 | -2.54% | ₩10,679.91 | ₩10,735 | ₩10,610 | 411,072 |
| 2026. 08. 12. | ₩11,350 | +1.07% | ₩10,691.63 | ₩11,390 | ₩11,065 | 640,198 |
| 2026. 08. 11. | ₩11,230 | -0.58% | ₩11,154.88 | ₩11,265 | ₩11,205 | 233,993 |
| 2026. 08. 10. | ₩11,295 | +0.85% | ₩11,197.36 | ₩11,300 | ₩11,030 | 189,122 |
| 2026. 08. 06. | ₩11,140 | -1.59% | ₩11,115.91 | ₩11,290 | ₩11,080 | 358,442 |
| 2026. 08. 05. | ₩11,320 | -0.31% | ₩11,183.21 | ₩11,370 | ₩11,200 | 452,310 |
| 2026. 08. 04. | ₩11,355 | +1.98% | ₩11,310.43 | ₩11,360 | ₩11,170 | 324,286 |
| 2026. 08. 03. | ₩11,135 | +2.67% | ₩11,036.73 | ₩11,270 | ₩10,930 | 197,759 |
| 2026. 07. 30. | ₩10,620 | -1.35% | ₩10,541.23 | ₩10,770 | ₩10,600 | 110,737 |
| 2026. 07. 29. | ₩10,765 | -0.05% | ₩10,768.11 | ₩10,880 | ₩10,630 | 256,286 |
| 2026. 07. 28. | ₩10,770 | -2.36% | ₩10,852.13 | ₩10,945 | ₩10,740 | 174,133 |
| 2026. 07. 27. | ₩11,030 | +1.61% | ₩10,906.07 | ₩11,030 | ₩10,860 | 255,748 |
| 2026. 07. 23. | ₩11,250 | -1.23% | ₩11,315.75 | ₩11,420 | ₩11,240 | 323,541 |
| 2026. 07. 22. | ₩11,390 | -0.87% | ₩11,447.61 | ₩11,645 | ₩11,385 | 173,584 |
| 2026. 07. 21. | ₩11,490 | +0.88% | ₩11,387.8 | ₩11,510 | ₩11,390 | 171,903 |
| 2026. 07. 20. | ₩11,390 | -3.02% | ₩11,368.64 | ₩11,885 | ₩11,380 | 312,538 |
| 2026. 07. 15. | ₩11,625 | +0.74% | ₩11,532.64 | ₩12,000 | ₩11,520 | 283,318 |
| 2026. 07. 14. | ₩11,540 | -0.99% | ₩11,492.98 | ₩11,565 | ₩11,360 | 383,845 |
| 2026. 07. 13. | ₩12,010 | +0.46% | ₩11,705.65 | ₩12,200 | ₩11,880 | 469,775 |
| 2026. 07. 09. | ₩11,990 | +1.48% | ₩11,948.29 | ₩12,040 | ₩11,870 | 477,135 |
| 2026. 07. 08. | ₩11,815 | -1.99% | ₩11,832.42 | ₩12,055 | ₩11,815 | 371,703 |
| 2026. 07. 07. | ₩12,055 | +0.25% | ₩12,122.53 | ₩12,180 | ₩11,950 | 223,519 |
| 2026. 07. 06. | ₩12,025 | -0.66% | ₩11,958.63 | ₩12,195 | ₩11,925 | 348,975 |
| 2026. 07. 02. | ₩12,150 | +0.08% | ₩12,214.98 | ₩12,260 | ₩12,130 | 128,872 |
| 2026. 07. 01. | ₩12,140 | +1.04% | ₩12,140.76 | ₩12,300 | ₩12,030 | 112,483 |
| 2026. 06. 30. | ₩12,015 | +0.88% | ₩11,972.38 | ₩12,235 | ₩11,880 | 177,056 |
| 2026. 06. 29. | ₩11,910 | +3.88% | ₩11,806.9 | ₩11,910 | ₩11,555 | 267,777 |
| 2026. 06. 25. | ₩11,895 | +0.17% | ₩11,809.23 | ₩12,000 | ₩11,875 | 96,167 |
| 2026. 06. 24. | ₩11,875 | +0.59% | ₩11,826.52 | ₩11,900 | ₩11,545 | 172,132 |
| 2026. 06. 23. | ₩11,805 | -3.36% | ₩12,039.06 | ₩12,075 | ₩11,770 | 260,060 |
| 2026. 06. 22. | ₩12,215 | +0.53% | ₩12,281.08 | ₩12,215 | ₩12,055 | 261,548 |
| 2026. 06. 18. | ₩12,195 | -0.25% | ₩12,103.81 | ₩12,225 | ₩12,130 | 167,898 |
| 2026. 06. 17. | ₩12,225 | -0.49% | ₩12,171.66 | ₩12,280 | ₩12,170 | 165,215 |
| 2026. 06. 16. | ₩12,285 | -0.77% | ₩12,289.3 | ₩12,735 | ₩12,265 | 95,049 |
| 2026. 06. 15. | ₩12,380 | +1.02% | ₩12,151.3 | ₩12,385 | ₩12,205 | 136,622 |
| 2026. 06. 11. | ₩12,865 | -0.12% | ₩12,302.93 | ₩12,865 | ₩12,405 | 144,351 |
| 2026. 06. 10. | ₩12,880 | -1.87% | ₩12,941.35 | ₩13,125 | ₩12,300 | 101,021 |
| 2026. 06. 09. | ₩13,125 | -1.76% | ₩12,980.24 | ₩13,360 | ₩13,025 | 126,317 |
| 2026. 06. 08. | ₩13,360 | -2.73% | ₩13,168.91 | ₩13,535 | ₩13,300 | 110,586 |
| 2026. 06. 04. | ₩13,810 | -0.54% | ₩13,797.38 | ₩13,950 | ₩13,400 | 144,009 |
| 2026. 06. 01. | ₩13,855 | +1.02% | ₩13,751.63 | ₩13,975 | ₩13,715 | 170,402 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.