가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩35,470
기간 수익률
-5,630 (-13.70%)
거래량
30.0K
2026-11-10시 ₩35,355 고 ₩35,910 저 ₩34,905 종 ₩35,470MA5 ₩35,790MA20 ₩38,267MA60 ₩43,813
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 290130
- ISIN
- KR7290130004
- 유형
- ETF
- 기초지수
- KRX ESG 사회책임경영지수(S)
- 기초지수 종가
- 5,704
- 상장좌수
- 14,250,000
- 거래량
- 30,030
- 거래대금
- ₩10.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩35,470 | +5.16% | ₩35,353.16 | ₩35,910 | ₩34,905 | 30,030 |
| 2026. 11. 09. | ₩33,730 | -1.14% | ₩33,785.23 | ₩34,860 | ₩33,400 | 14,491 |
| 2026. 11. 06. | ₩34,120 | -6.97% | ₩33,973.05 | ₩35,190 | ₩32,820 | 155,415 |
| 2026. 11. 05. | ₩36,675 | -5.85% | ₩36,503.95 | ₩37,835 | ₩36,200 | 25,675 |
| 2026. 11. 04. | ₩38,955 | +0.76% | ₩38,973.13 | ₩40,235 | ₩37,100 | 18,602 |
| 2026. 11. 03. | ₩38,660 | -4.91% | ₩38,829.76 | ₩39,440 | ₩38,505 | 34,589 |
| 2026. 11. 02. | ₩40,655 | +2.57% | ₩40,496.42 | ₩40,880 | ₩38,790 | 11,730 |
| 2026. 10. 30. | ₩39,635 | -3.85% | ₩39,505.41 | ₩40,165 | ₩38,560 | 25,665 |
| 2026. 10. 29. | ₩41,220 | -1.25% | ₩41,318.27 | ₩42,600 | ₩40,450 | 31,653 |
| 2026. 10. 28. | ₩41,940 | +7.91% | ₩41,606.92 | ₩41,940 | ₩39,700 | 25,690 |
| 2026. 10. 27. | ₩38,865 | +4.22% | ₩38,763.46 | ₩39,500 | ₩38,550 | 16,599 |
| 2026. 10. 26. | ₩37,290 | -1.06% | ₩37,319.25 | ₩37,925 | ₩37,165 | 19,502 |
| 2026. 10. 23. | ₩37,690 | +0.47% | ₩37,775.44 | ₩37,690 | ₩35,805 | 28,493 |
| 2026. 10. 22. | ₩37,515 | -3.73% | ₩37,507.1 | ₩39,000 | ₩37,100 | 23,431 |
| 2026. 10. 21. | ₩38,970 | +4.09% | ₩38,993.56 | ₩39,680 | ₩38,220 | 12,114 |
| 2026. 10. 20. | ₩37,440 | -3.96% | ₩37,580.34 | ₩38,580 | ₩37,000 | 63,719 |
| 2026. 10. 19. | ₩38,985 | +1.5% | ₩38,938.05 | ₩38,985 | ₩37,060 | 44,242 |
| 2026. 10. 16. | ₩38,410 | +1.61% | ₩38,469.99 | ₩39,510 | ₩37,875 | 65,113 |
| 2026. 10. 15. | ₩37,800 | -8.5% | ₩37,672.55 | ₩39,310 | ₩36,880 | 100,093 |
| 2026. 10. 14. | ₩41,310 | -0.53% | ₩41,249.69 | ₩42,745 | ₩40,780 | 66,352 |
| 2026. 10. 13. | ₩41,530 | -7.03% | ₩41,541.49 | ₩43,240 | ₩40,915 | 115,457 |
| 2026. 10. 12. | ₩44,670 | -4.12% | ₩44,497.22 | ₩45,960 | ₩44,385 | 42,082 |
| 2026. 10. 08. | ₩46,590 | -2.16% | ₩46,313.64 | ₩47,690 | ₩46,500 | 43,137 |
| 2026. 10. 07. | ₩47,620 | -2.46% | ₩47,629.84 | ₩48,960 | ₩47,585 | 55,235 |
| 2026. 10. 06. | ₩48,820 | -0.49% | ₩48,636.71 | ₩49,340 | ₩48,260 | 24,041 |
| 2026. 10. 02. | ₩49,060 | +0.48% | ₩49,135.42 | ₩49,110 | ₩48,515 | 34,737 |
| 2026. 10. 01. | ₩48,825 | +1.48% | ₩48,946.91 | ₩48,840 | ₩47,260 | 27,675 |
| 2026. 09. 30. | ₩48,115 | +0.11% | ₩47,937.65 | ₩48,850 | ₩47,780 | 77,021 |
| 2026. 09. 29. | ₩48,060 | +0.03% | ₩48,110.74 | ₩48,355 | ₩47,445 | 45,601 |
| 2026. 09. 28. | ₩48,045 | -2.84% | ₩47,876.02 | ₩49,455 | ₩47,925 | 95,077 |
| 2026. 09. 23. | ₩49,450 | +1.07% | ₩49,616.07 | ₩50,130 | ₩49,020 | 59,960 |
| 2026. 09. 22. | ₩48,925 | +0.24% | ₩48,953.55 | ₩50,235 | ₩48,690 | 127,241 |
| 2026. 09. 21. | ₩48,810 | +1.58% | ₩48,978.18 | ₩49,085 | ₩48,260 | 101,310 |
| 2026. 09. 18. | ₩48,050 | +3.71% | ₩48,006.12 | ₩48,050 | ₩47,345 | 41,266 |
| 2026. 09. 17. | ₩46,330 | -1.03% | ₩46,456.77 | ₩47,180 | ₩46,235 | 31,290 |
| 2026. 09. 16. | ₩46,810 | +2.85% | ₩46,651.06 | ₩46,810 | ₩45,540 | 43,102 |
| 2026. 09. 15. | ₩45,515 | -0.74% | ₩45,695.83 | ₩46,360 | ₩45,355 | 56,143 |
| 2026. 09. 14. | ₩45,855 | -4.4% | ₩46,010.43 | ₩46,740 | ₩45,855 | 151,319 |
| 2026. 09. 10. | ₩48,995 | -0.1% | ₩48,943.85 | ₩49,355 | ₩47,855 | 51,385 |
| 2026. 09. 09. | ₩49,045 | +1.6% | ₩49,034.07 | ₩49,555 | ₩48,400 | 119,270 |
| 2026. 09. 08. | ₩48,275 | -0.19% | ₩48,260.67 | ₩49,960 | ₩48,210 | 161,913 |
| 2026. 09. 07. | ₩48,365 | +5.23% | ₩48,523.86 | ₩48,365 | ₩47,445 | 138,148 |
| 2026. 09. 03. | ₩44,990 | -0.03% | ₩45,020.08 | ₩45,815 | ₩43,980 | 66,332 |
| 2026. 09. 02. | ₩45,005 | -4.12% | ₩45,064.85 | ₩46,065 | ₩45,005 | 111,788 |
| 2026. 09. 01. | ₩46,940 | +0.57% | ₩47,053.09 | ₩47,160 | ₩46,190 | 36,179 |
| 2026. 08. 31. | ₩46,675 | +0.44% | ₩46,824.98 | ₩46,675 | ₩44,700 | 47,363 |
| 2026. 08. 27. | ₩47,415 | +1.31% | ₩47,452.86 | ₩48,240 | ₩46,965 | 97,725 |
| 2026. 08. 26. | ₩46,800 | +0.85% | ₩46,682.57 | ₩47,340 | ₩46,000 | 55,815 |
| 2026. 08. 25. | ₩46,405 | +0.31% | ₩46,354.97 | ₩46,405 | ₩43,830 | 84,609 |
| 2026. 08. 24. | ₩46,260 | -3.34% | ₩46,051.01 | ₩47,745 | ₩45,800 | 66,805 |
| 2026. 08. 20. | ₩47,275 | +7.69% | ₩47,192.11 | ₩47,550 | ₩44,975 | 197,262 |
| 2026. 08. 19. | ₩43,900 | -6.69% | ₩44,108.41 | ₩45,060 | ₩43,630 | 107,702 |
| 2026. 08. 18. | ₩47,045 | -1.46% | ₩47,228.28 | ₩49,985 | ₩46,600 | 238,630 |
| 2026. 08. 13. | ₩46,600 | +4.57% | ₩46,683.37 | ₩47,250 | ₩45,990 | 94,632 |
| 2026. 08. 12. | ₩44,565 | +3.87% | ₩44,666.15 | ₩45,365 | ₩43,350 | 102,721 |
| 2026. 08. 11. | ₩42,905 | +1.21% | ₩42,806.95 | ₩43,295 | ₩41,595 | 47,679 |
| 2026. 08. 10. | ₩42,390 | +0.36% | ₩42,362.43 | ₩43,345 | ₩41,885 | 50,490 |
| 2026. 08. 06. | ₩42,905 | -6.33% | ₩42,768.91 | ₩44,930 | ₩42,550 | 133,654 |
| 2026. 08. 05. | ₩45,805 | +4.58% | ₩45,593.29 | ₩46,245 | ₩45,145 | 121,489 |
| 2026. 08. 04. | ₩43,800 | +1.22% | ₩43,701.7 | ₩44,275 | ₩41,630 | 181,129 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.