가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩48,420
기간 수익률
-1,425 (-2.86%)
거래량
2
2026-09-17시 ₩48,410 고 ₩48,420 저 ₩48,410 종 ₩48,420MA5 ₩48,407MA20 ₩48,539MA60 ₩48,603
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 488720
- ISIN
- KR7488720004
- 유형
- ETF
- 기초지수
- KIS 종합채권시장 총수익지수(AA-이상)
- 기초지수 종가
- 105.25
- 상장좌수
- 3,276,000
- 거래량
- 2
- 거래대금
- ₩9.68만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩48,420 | +0.08% | ₩48,522.71 | ₩48,420 | ₩48,410 | 2 |
| 2026. 09. 16. | ₩48,380 | +0.14% | ₩48,401.78 | ₩48,380 | ₩48,330 | 8,106 |
| 2026. 09. 15. | ₩48,310 | -0.13% | ₩48,275.59 | ₩48,420 | ₩48,295 | 771 |
| 2026. 09. 14. | ₩48,375 | -0.01% | ₩48,392.13 | ₩48,455 | ₩48,375 | 2,022 |
| 2026. 09. 10. | ₩48,550 | -0.13% | ₩48,530.9 | ₩48,565 | ₩48,535 | 506 |
| 2026. 09. 09. | ₩48,615 | -0.1% | ₩48,605.41 | ₩48,645 | ₩48,605 | 654 |
| 2026. 09. 08. | ₩48,665 | +0.03% | ₩48,604.68 | ₩48,665 | ₩48,650 | 173 |
| 2026. 09. 07. | ₩48,650 | +0.06% | ₩48,603.27 | ₩48,650 | ₩48,625 | 4,003 |
| 2026. 09. 03. | ₩48,600 | +0.15% | ₩48,584.86 | ₩48,615 | ₩48,560 | 207 |
| 2026. 09. 02. | ₩48,525 | -0.16% | ₩48,485.18 | ₩0 | ₩0 | 0 |
| 2026. 09. 01. | ₩48,605 | -0.28% | ₩48,594.04 | ₩48,750 | ₩48,600 | 9,002 |
| 2026. 08. 31. | ₩48,740 | -0.1% | ₩48,813.94 | ₩48,750 | ₩48,690 | 170 |
| 2026. 08. 27. | ₩48,760 | +0.17% | ₩48,873.36 | ₩48,765 | ₩48,605 | 89,415 |
| 2026. 08. 26. | ₩48,675 | +0.13% | ₩48,682.02 | ₩48,715 | ₩48,665 | 2,471 |
| 2026. 08. 25. | ₩48,610 | +0.19% | ₩48,605.76 | ₩48,615 | ₩48,555 | 1,617 |
| 2026. 08. 24. | ₩48,520 | +0.12% | ₩48,526.86 | ₩48,520 | ₩48,465 | 103 |
| 2026. 08. 20. | ₩48,530 | +0.24% | ₩48,514.53 | ₩48,530 | ₩48,505 | 1,120 |
| 2026. 08. 19. | ₩48,415 | +0.13% | ₩48,441.48 | ₩48,420 | ₩48,375 | 205 |
| 2026. 08. 18. | ₩48,350 | -0.3% | ₩48,364.11 | ₩48,405 | ₩48,295 | 1,226 |
| 2026. 08. 13. | ₩48,480 | +0.14% | ₩48,500.52 | ₩0 | ₩0 | 0 |
| 2026. 08. 12. | ₩48,410 | -0.13% | ₩48,469.57 | ₩48,535 | ₩48,380 | 27 |
| 2026. 08. 11. | ₩48,475 | -0.29% | ₩48,493.9 | ₩48,515 | ₩48,475 | 19 |
| 2026. 08. 10. | ₩48,615 | -0.25% | ₩48,645.14 | ₩48,770 | ₩48,595 | 851 |
| 2026. 08. 06. | ₩48,765 | -0.16% | ₩48,748.9 | ₩48,855 | ₩48,765 | 63 |
| 2026. 08. 05. | ₩48,845 | +0.44% | ₩48,782.79 | ₩48,845 | ₩48,765 | 191 |
| 2026. 08. 04. | ₩48,630 | -0.08% | ₩48,630.57 | ₩48,705 | ₩48,605 | 342 |
| 2026. 08. 03. | ₩48,670 | -0.09% | ₩48,655.11 | ₩48,675 | ₩48,610 | 26,006 |
| 2026. 07. 30. | ₩48,535 | -0.14% | ₩48,569.18 | ₩48,610 | ₩48,535 | 766 |
| 2026. 07. 29. | ₩48,605 | +0.21% | ₩48,620.59 | ₩48,625 | ₩48,545 | 3,145 |
| 2026. 07. 28. | ₩48,505 | +0.14% | ₩48,521.62 | ₩48,535 | ₩48,455 | 1,662 |
| 2026. 07. 27. | ₩48,435 | +0.47% | ₩48,441.56 | ₩48,435 | ₩48,430 | 6 |
| 2026. 07. 23. | ₩48,305 | +0.06% | ₩48,279.97 | ₩48,305 | ₩48,305 | 4 |
| 2026. 07. 22. | ₩48,275 | -0.34% | ₩48,251.63 | ₩48,345 | ₩48,275 | 3,734 |
| 2026. 07. 21. | ₩48,440 | -0.02% | ₩48,410.33 | ₩48,440 | ₩48,400 | 38 |
| 2026. 07. 20. | ₩48,450 | -0.28% | ₩48,423.65 | ₩48,500 | ₩48,435 | 1,111 |
| 2026. 07. 15. | ₩48,515 | +0.05% | ₩48,499.29 | ₩48,515 | ₩48,515 | 8 |
| 2026. 07. 14. | ₩48,490 | -0.22% | ₩48,434.45 | ₩48,490 | ₩48,470 | 16 |
| 2026. 07. 13. | ₩48,595 | -0.14% | ₩48,590.57 | ₩48,595 | ₩48,585 | 2 |
| 2026. 07. 09. | ₩48,615 | +0.2% | ₩48,561.81 | ₩48,620 | ₩48,540 | 7,332 |
| 2026. 07. 08. | ₩48,520 | -0.15% | ₩48,549.3 | ₩48,520 | ₩48,520 | 1 |
| 2026. 07. 07. | ₩48,595 | -0.16% | ₩48,635.7 | ₩48,690 | ₩48,595 | 6,555 |
| 2026. 07. 06. | ₩48,675 | -0.08% | ₩48,671.67 | ₩48,720 | ₩48,675 | 68 |
| 2026. 07. 02. | ₩48,730 | +0.22% | ₩48,699 | ₩48,730 | ₩48,620 | 500 |
| 2026. 07. 01. | ₩48,625 | -0.26% | ₩48,580.73 | ₩48,700 | ₩48,625 | 20 |
| 2026. 06. 30. | ₩48,750 | +0.14% | ₩48,851.28 | ₩48,815 | ₩48,705 | 5,367 |
| 2026. 06. 29. | ₩48,680 | -0.19% | ₩48,727.75 | ₩48,790 | ₩48,640 | 2,488 |
| 2026. 06. 25. | ₩48,775 | +0.11% | ₩48,747.04 | ₩48,855 | ₩48,775 | 176 |
| 2026. 06. 24. | ₩48,720 | +0.02% | ₩48,704.78 | ₩48,720 | ₩48,660 | 508 |
| 2026. 06. 23. | ₩48,710 | -0.01% | ₩48,765.86 | ₩48,725 | ₩48,650 | 2,197 |
| 2026. 06. 22. | ₩48,715 | -0.12% | ₩48,726.69 | ₩48,735 | ₩48,715 | 27 |
| 2026. 06. 18. | ₩49,010 | +0% | ₩48,914.15 | ₩49,010 | ₩49,010 | 136 |
| 2026. 06. 17. | ₩49,010 | +0.19% | ₩49,045.02 | ₩49,030 | ₩48,940 | 137 |
| 2026. 06. 16. | ₩48,915 | -0.04% | ₩48,913.97 | ₩48,925 | ₩48,830 | 1,138 |
| 2026. 06. 15. | ₩48,935 | +0.48% | ₩48,931.13 | ₩48,990 | ₩48,935 | 256 |
| 2026. 06. 11. | ₩48,560 | +0.08% | ₩48,477.82 | ₩48,580 | ₩48,555 | 194 |
| 2026. 06. 10. | ₩48,520 | -0.28% | ₩48,580.51 | ₩48,590 | ₩48,485 | 28 |
| 2026. 06. 09. | ₩48,655 | +0.56% | ₩48,600.42 | ₩48,675 | ₩48,455 | 368 |
| 2026. 06. 08. | ₩48,385 | -0.48% | ₩48,458.21 | ₩48,505 | ₩48,375 | 4,016 |
| 2026. 06. 04. | ₩48,755 | -0.44% | ₩48,733.06 | ₩48,870 | ₩48,715 | 1,585 |
| 2026. 06. 01. | ₩49,010 | -0.29% | ₩48,908.85 | ₩49,120 | ₩49,005 | 888 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.