가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,705
기간 수익률
-5,500 (-27.22%)
거래량
307.0K
2026-11-10시 ₩14,790 고 ₩14,925 저 ₩14,685 종 ₩14,705MA5 ₩14,789MA20 ₩16,445MA60 ₩18,028
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0015B0
- ISIN
- KR70015B0004
- 유형
- ETF
- 기초지수
- 나스닥 종합주가지수
- 기초지수 종가
- 25,253.14
- 상장좌수
- 33,300,000
- 거래량
- 307,001
- 거래대금
- ₩45.39억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,705 | +2.94% | ₩14,660.55 | ₩14,925 | ₩14,685 | 307,001 |
| 2026. 11. 09. | ₩14,285 | +0.25% | ₩14,283.97 | ₩14,500 | ₩14,240 | 322,169 |
| 2026. 11. 06. | ₩14,250 | -5.88% | ₩14,165.01 | ₩14,425 | ₩13,910 | 485,266 |
| 2026. 11. 05. | ₩15,140 | -2.73% | ₩15,337.83 | ₩15,370 | ₩15,035 | 868,568 |
| 2026. 11. 04. | ₩15,565 | +1.57% | ₩15,607.04 | ₩15,785 | ₩15,080 | 491,635 |
| 2026. 11. 03. | ₩15,325 | -6.58% | ₩15,392.71 | ₩15,565 | ₩15,305 | 773,506 |
| 2026. 11. 02. | ₩16,405 | -1.44% | ₩16,156.89 | ₩16,470 | ₩16,150 | 216,476 |
| 2026. 10. 30. | ₩16,645 | -3.25% | ₩17,144.76 | ₩16,750 | ₩16,495 | 209,148 |
| 2026. 10. 29. | ₩17,205 | -2.33% | ₩17,675.34 | ₩17,402 | ₩17,065 | 245,610 |
| 2026. 10. 28. | ₩17,615 | +4.02% | ₩17,497.86 | ₩17,665 | ₩17,320 | 211,738 |
| 2026. 10. 27. | ₩16,935 | +1.59% | ₩16,994.13 | ₩17,135 | ₩16,920 | 417,851 |
| 2026. 10. 26. | ₩16,670 | -0.48% | ₩16,712.79 | ₩16,795 | ₩16,590 | 383,145 |
| 2026. 10. 23. | ₩16,750 | -1.3% | ₩16,620.03 | ₩16,750 | ₩16,465 | 360,463 |
| 2026. 10. 22. | ₩16,970 | -0.67% | ₩17,298.87 | ₩17,295 | ₩16,970 | 248,226 |
| 2026. 10. 21. | ₩17,085 | +1.85% | ₩16,912.1 | ₩17,200 | ₩17,005 | 332,883 |
| 2026. 10. 20. | ₩16,775 | -0.45% | ₩16,849.92 | ₩16,955 | ₩16,710 | 210,255 |
| 2026. 10. 19. | ₩16,850 | -4.1% | ₩16,604.54 | ₩16,990 | ₩16,695 | 316,997 |
| 2026. 10. 16. | ₩17,570 | +0.66% | ₩17,389.66 | ₩17,875 | ₩17,500 | 197,893 |
| 2026. 10. 15. | ₩17,455 | -6.66% | ₩17,797.8 | ₩17,670 | ₩17,405 | 758,268 |
| 2026. 10. 14. | ₩18,700 | -0.08% | ₩18,729.7 | ₩18,945 | ₩18,630 | 567,747 |
| 2026. 10. 13. | ₩18,715 | -3.7% | ₩18,985.82 | ₩18,845 | ₩18,535 | 390,507 |
| 2026. 10. 12. | ₩19,435 | +0.03% | ₩19,405.68 | ₩19,650 | ₩19,425 | 296,786 |
| 2026. 10. 08. | ₩19,430 | -1.74% | ₩19,593.98 | ₩19,755 | ₩19,430 | 170,775 |
| 2026. 10. 07. | ₩19,775 | -0.18% | ₩19,843.56 | ₩19,900 | ₩19,680 | 321,553 |
| 2026. 10. 06. | ₩19,810 | +0.76% | ₩19,782.46 | ₩19,865 | ₩19,705 | 560,885 |
| 2026. 10. 02. | ₩19,660 | -0.68% | ₩19,592.28 | ₩19,890 | ₩19,650 | 622,218 |
| 2026. 10. 01. | ₩19,795 | +2.46% | ₩19,389.23 | ₩19,845 | ₩19,430 | 292,578 |
| 2026. 09. 30. | ₩19,320 | +0.76% | ₩19,288 | ₩19,460 | ₩19,280 | 515,433 |
| 2026. 09. 29. | ₩19,175 | -1.06% | ₩19,122.54 | ₩19,250 | ₩18,950 | 719,425 |
| 2026. 09. 28. | ₩19,380 | -2% | ₩19,755.31 | ₩19,770 | ₩19,300 | 225,961 |
| 2026. 09. 23. | ₩19,775 | +2.01% | ₩19,709.13 | ₩19,775 | ₩19,520 | 201,429 |
| 2026. 09. 22. | ₩19,385 | +0.15% | ₩19,492.45 | ₩20,000 | ₩18,895 | 535,819 |
| 2026. 09. 21. | ₩19,355 | +1.41% | ₩19,113.27 | ₩19,400 | ₩19,225 | 318,223 |
| 2026. 09. 18. | ₩19,085 | +3.22% | ₩18,911.83 | ₩19,095 | ₩18,790 | 435,506 |
| 2026. 09. 17. | ₩18,490 | +2.32% | ₩18,311.52 | ₩18,555 | ₩18,365 | 325,549 |
| 2026. 09. 16. | ₩18,070 | +1.01% | ₩17,960.54 | ₩18,070 | ₩17,805 | 219,682 |
| 2026. 09. 15. | ₩17,890 | +1.5% | ₩17,926.03 | ₩17,940 | ₩17,745 | 395,553 |
| 2026. 09. 14. | ₩17,625 | -1.56% | ₩17,976.2 | ₩17,680 | ₩17,520 | 166,416 |
| 2026. 09. 10. | ₩18,075 | -0.8% | ₩18,183.53 | ₩18,215 | ₩17,980 | 316,682 |
| 2026. 09. 09. | ₩18,220 | +0.55% | ₩18,120.37 | ₩18,305 | ₩18,100 | 558,199 |
| 2026. 09. 08. | ₩18,120 | +0.47% | ₩18,057.05 | ₩18,315 | ₩18,035 | 555,553 |
| 2026. 09. 07. | ₩18,035 | +0.39% | ₩17,988.71 | ₩18,160 | ₩17,935 | 362,198 |
| 2026. 09. 03. | ₩17,510 | +0.03% | ₩17,307.04 | ₩17,605 | ₩17,380 | 820,367 |
| 2026. 09. 02. | ₩17,505 | -4.21% | ₩17,656.45 | ₩17,770 | ₩17,470 | 509,609 |
| 2026. 09. 01. | ₩18,275 | +1.56% | ₩18,248.16 | ₩18,300 | ₩18,110 | 365,503 |
| 2026. 08. 31. | ₩17,995 | -1.67% | ₩17,980.14 | ₩18,035 | ₩17,810 | 748,193 |
| 2026. 08. 27. | ₩18,365 | +3.17% | ₩17,972.23 | ₩18,565 | ₩18,215 | 449,279 |
| 2026. 08. 26. | ₩17,800 | -0.61% | ₩17,883.6 | ₩17,905 | ₩17,665 | 618,728 |
| 2026. 08. 25. | ₩17,910 | +0.67% | ₩17,639.66 | ₩17,912 | ₩17,420 | 517,502 |
| 2026. 08. 24. | ₩17,790 | -2.73% | ₩18,237.55 | ₩18,370 | ₩17,740 | 239,302 |
| 2026. 08. 20. | ₩18,565 | -0.4% | ₩18,315.95 | ₩18,830 | ₩18,350 | 1,242,145 |
| 2026. 08. 19. | ₩18,640 | -4.51% | ₩18,788.42 | ₩19,030 | ₩18,570 | 711,863 |
| 2026. 08. 18. | ₩19,520 | -1.41% | ₩19,842.16 | ₩19,995 | ₩19,455 | 672,278 |
| 2026. 08. 13. | ₩19,685 | +2.1% | ₩19,645.58 | ₩19,685 | ₩19,465 | 627,887 |
| 2026. 08. 12. | ₩19,280 | +0.55% | ₩19,127.53 | ₩19,320 | ₩19,145 | 384,082 |
| 2026. 08. 11. | ₩19,175 | -1.74% | ₩19,161.7 | ₩19,265 | ₩19,030 | 437,041 |
| 2026. 08. 10. | ₩19,515 | +1.3% | ₩19,324.22 | ₩19,515 | ₩19,150 | 298,048 |
| 2026. 08. 06. | ₩19,230 | -4.09% | ₩19,546.44 | ₩19,485 | ₩19,045 | 562,748 |
| 2026. 08. 05. | ₩20,050 | +3.67% | ₩19,964.2 | ₩20,135 | ₩19,800 | 641,921 |
| 2026. 08. 04. | ₩19,340 | +2.71% | ₩19,021.5 | ₩19,340 | ₩18,745 | 407,817 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.