가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,555
기간 수익률
-1,480 (-9.23%)
거래량
41.7K
2026-11-10시 ₩14,620 고 ₩14,675 저 ₩14,540 종 ₩14,555MA5 ₩14,504MA20 ₩15,127MA60 ₩15,826
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0041E0
- ISIN
- KR70041E0009
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,520.93
- 상장좌수
- 9,000,000
- 거래량
- 41,720
- 거래대금
- ₩6.1억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,555 | +2.5% | ₩14,536.58 | ₩14,675 | ₩14,540 | 41,720 |
| 2026. 11. 09. | ₩14,200 | -0.07% | ₩14,189.32 | ₩14,370 | ₩14,200 | 24,009 |
| 2026. 11. 06. | ₩14,210 | -4.12% | ₩14,168.87 | ₩14,345 | ₩14,055 | 49,348 |
| 2026. 11. 05. | ₩14,820 | +0.58% | ₩14,926.46 | ₩14,940 | ₩14,785 | 27,766 |
| 2026. 11. 04. | ₩14,735 | +0.75% | ₩14,814.81 | ₩14,930 | ₩14,490 | 82,390 |
| 2026. 11. 03. | ₩14,625 | -2.69% | ₩14,692.76 | ₩14,775 | ₩14,615 | 35,136 |
| 2026. 11. 02. | ₩15,030 | -0.43% | ₩14,959.22 | ₩15,110 | ₩14,860 | 89,586 |
| 2026. 10. 30. | ₩15,095 | -2.17% | ₩15,369.71 | ₩15,195 | ₩15,050 | 113,945 |
| 2026. 10. 29. | ₩15,430 | -0.61% | ₩15,548.46 | ₩15,465 | ₩15,300 | 45,894 |
| 2026. 10. 28. | ₩15,545 | +2.47% | ₩15,496.24 | ₩15,595 | ₩15,370 | 126,578 |
| 2026. 10. 27. | ₩15,170 | +1.07% | ₩15,190.9 | ₩15,270 | ₩15,145 | 68,626 |
| 2026. 10. 26. | ₩15,010 | -0.66% | ₩15,022.37 | ₩15,070 | ₩14,950 | 30,567 |
| 2026. 10. 23. | ₩15,110 | -1.31% | ₩15,095.51 | ₩15,120 | ₩15,020 | 33,282 |
| 2026. 10. 22. | ₩15,310 | -0.81% | ₩15,530.79 | ₩15,515 | ₩15,310 | 80,821 |
| 2026. 10. 21. | ₩15,435 | +0.62% | ₩15,358.07 | ₩15,520 | ₩15,405 | 250,983 |
| 2026. 10. 20. | ₩15,340 | -0.68% | ₩15,367.62 | ₩15,410 | ₩15,295 | 51,970 |
| 2026. 10. 19. | ₩15,445 | -1.34% | ₩15,270.56 | ₩15,565 | ₩15,380 | 65,438 |
| 2026. 10. 16. | ₩15,655 | -0.22% | ₩15,627.43 | ₩15,815 | ₩15,655 | 140,625 |
| 2026. 10. 15. | ₩15,690 | -2.7% | ₩15,807.62 | ₩15,815 | ₩15,640 | 127,948 |
| 2026. 10. 14. | ₩16,125 | -0.09% | ₩16,124.43 | ₩16,185 | ₩16,110 | 135,651 |
| 2026. 10. 13. | ₩16,140 | -0.74% | ₩16,242.79 | ₩16,200 | ₩16,025 | 256,608 |
| 2026. 10. 12. | ₩16,260 | +0.25% | ₩16,227.96 | ₩16,345 | ₩16,230 | 45,427 |
| 2026. 10. 08. | ₩16,220 | -0.86% | ₩16,268.89 | ₩16,315 | ₩16,220 | 57,330 |
| 2026. 10. 07. | ₩16,360 | +0.34% | ₩16,364.84 | ₩16,395 | ₩16,320 | 90,952 |
| 2026. 10. 06. | ₩16,305 | +1.12% | ₩16,274.36 | ₩16,330 | ₩16,240 | 114,505 |
| 2026. 10. 02. | ₩16,125 | -0.8% | ₩16,082.47 | ₩16,310 | ₩16,105 | 77,824 |
| 2026. 10. 01. | ₩16,255 | +1.15% | ₩16,103.83 | ₩16,285 | ₩16,070 | 327,681 |
| 2026. 09. 30. | ₩16,070 | +0% | ₩16,069.78 | ₩16,165 | ₩16,055 | 38,629 |
| 2026. 09. 29. | ₩16,070 | -1.23% | ₩16,090.04 | ₩16,260 | ₩16,020 | 112,241 |
| 2026. 09. 28. | ₩16,270 | -0.46% | ₩16,387.83 | ₩16,305 | ₩16,195 | 126,273 |
| 2026. 09. 23. | ₩16,345 | +0.49% | ₩16,319.81 | ₩16,345 | ₩16,175 | 48,750 |
| 2026. 09. 22. | ₩16,265 | -0.31% | ₩16,278.62 | ₩16,580 | ₩15,780 | 310,087 |
| 2026. 09. 21. | ₩16,315 | +0.52% | ₩16,209.56 | ₩16,365 | ₩16,255 | 278,769 |
| 2026. 09. 18. | ₩16,230 | +1.6% | ₩16,155.34 | ₩16,240 | ₩16,045 | 91,417 |
| 2026. 09. 17. | ₩15,975 | +1.4% | ₩15,873.51 | ₩16,000 | ₩15,825 | 41,314 |
| 2026. 09. 16. | ₩15,755 | +0.9% | ₩15,711.21 | ₩15,780 | ₩15,655 | 65,546 |
| 2026. 09. 15. | ₩15,615 | +0.68% | ₩15,655.15 | ₩15,630 | ₩15,480 | 58,156 |
| 2026. 09. 14. | ₩15,510 | -0.32% | ₩15,656.37 | ₩15,620 | ₩15,470 | 102,011 |
| 2026. 09. 10. | ₩15,615 | -0.03% | ₩15,571.15 | ₩15,720 | ₩15,545 | 28,269 |
| 2026. 09. 09. | ₩15,620 | -0.48% | ₩15,588.08 | ₩15,730 | ₩15,590 | 62,337 |
| 2026. 09. 08. | ₩15,695 | -0.1% | ₩15,737.73 | ₩15,780 | ₩15,630 | 126,932 |
| 2026. 09. 07. | ₩15,710 | -0.79% | ₩15,679.19 | ₩15,800 | ₩15,605 | 44,471 |
| 2026. 09. 03. | ₩15,655 | +0.03% | ₩15,618.88 | ₩15,720 | ₩15,610 | 79,224 |
| 2026. 09. 02. | ₩15,650 | -1.82% | ₩15,699.11 | ₩15,815 | ₩15,635 | 52,363 |
| 2026. 09. 01. | ₩15,940 | +0% | ₩15,911.88 | ₩15,965 | ₩15,855 | 45,203 |
| 2026. 08. 31. | ₩15,940 | -1.21% | ₩15,931.98 | ₩16,115 | ₩15,915 | 146,204 |
| 2026. 08. 27. | ₩16,180 | +0.75% | ₩16,042.05 | ₩16,310 | ₩16,120 | 79,167 |
| 2026. 08. 26. | ₩16,060 | +0.38% | ₩16,050.74 | ₩16,095 | ₩15,940 | 98,275 |
| 2026. 08. 25. | ₩16,000 | -0.25% | ₩15,959.9 | ₩16,000 | ₩15,825 | 189,108 |
| 2026. 08. 24. | ₩16,040 | +0.06% | ₩16,085.84 | ₩16,130 | ₩15,970 | 117,004 |
| 2026. 08. 20. | ₩16,360 | -0.21% | ₩16,265.88 | ₩16,390 | ₩16,235 | 24,561 |
| 2026. 08. 19. | ₩16,395 | -2.03% | ₩16,415.83 | ₩16,600 | ₩16,350 | 315,474 |
| 2026. 08. 18. | ₩16,735 | -1.15% | ₩16,865.83 | ₩17,015 | ₩16,620 | 252,116 |
| 2026. 08. 13. | ₩16,850 | +1.02% | ₩16,811.43 | ₩16,855 | ₩16,725 | 101,134 |
| 2026. 08. 12. | ₩16,680 | -0.24% | ₩16,626.43 | ₩16,720 | ₩16,585 | 170,687 |
| 2026. 08. 11. | ₩16,720 | -0.3% | ₩16,691.14 | ₩16,765 | ₩16,665 | 37,594 |
| 2026. 08. 10. | ₩16,770 | +0.69% | ₩16,741.57 | ₩16,770 | ₩16,605 | 47,619 |
| 2026. 08. 06. | ₩16,790 | -0.89% | ₩16,746.44 | ₩16,810 | ₩16,665 | 57,774 |
| 2026. 08. 05. | ₩16,940 | +1.99% | ₩16,825.98 | ₩16,985 | ₩16,890 | 66,961 |
| 2026. 08. 04. | ₩16,610 | +1.96% | ₩16,520.72 | ₩16,770 | ₩16,465 | 82,496 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.