가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩58,035
기간 수익률
+2,825 (+5.12%)
거래량
47.3K
2026-11-10시 ₩57,885 고 ₩58,175 저 ₩57,730 종 ₩58,035MA5 ₩57,507MA20 ₩60,758MA60 ₩62,213
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 314250
- ISIN
- KR7314250002
- 유형
- ETF
- 기초지수
- NYSE U.S. Big TECH 10 INDEX
- 기초지수 종가
- 17,359.33
- 상장좌수
- 10,520,000
- 거래량
- 47,318
- 거래대금
- ₩27.41억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩58,035 | +3.38% | ₩57,869 | ₩58,175 | ₩57,730 | 47,318 |
| 2026. 11. 09. | ₩56,135 | +0.04% | ₩56,123.08 | ₩56,560 | ₩55,575 | 145,324 |
| 2026. 11. 06. | ₩56,115 | -4.72% | ₩55,747.71 | ₩56,690 | ₩55,785 | 95,142 |
| 2026. 11. 05. | ₩58,895 | +0.93% | ₩59,365.44 | ₩59,950 | ₩58,565 | 56,825 |
| 2026. 11. 04. | ₩58,355 | +1.66% | ₩58,574.91 | ₩58,945 | ₩56,915 | 237,146 |
| 2026. 11. 03. | ₩57,400 | -3.26% | ₩57,799.11 | ₩58,165 | ₩57,330 | 96,644 |
| 2026. 11. 02. | ₩59,335 | -0.04% | ₩58,746.11 | ₩59,625 | ₩58,620 | 57,019 |
| 2026. 10. 30. | ₩59,360 | -3.18% | ₩60,519.45 | ₩60,030 | ₩58,900 | 37,153 |
| 2026. 10. 29. | ₩61,310 | -1.09% | ₩61,831.82 | ₩61,455 | ₩60,885 | 49,539 |
| 2026. 10. 28. | ₩62,065 | +1.52% | ₩61,536.86 | ₩62,100 | ₩61,635 | 55,655 |
| 2026. 10. 27. | ₩61,135 | +0.37% | ₩61,173.06 | ₩61,565 | ₩61,085 | 30,880 |
| 2026. 10. 26. | ₩60,910 | -0.51% | ₩60,917.74 | ₩61,150 | ₩60,795 | 73,935 |
| 2026. 10. 23. | ₩61,220 | -1.65% | ₩61,080.47 | ₩61,550 | ₩60,775 | 74,198 |
| 2026. 10. 22. | ₩62,245 | -0.72% | ₩63,072.44 | ₩63,070 | ₩62,245 | 46,959 |
| 2026. 10. 21. | ₩62,695 | -0.56% | ₩62,675.98 | ₩63,115 | ₩62,550 | 70,652 |
| 2026. 10. 20. | ₩63,045 | -1.02% | ₩63,169.93 | ₩63,835 | ₩62,915 | 43,784 |
| 2026. 10. 19. | ₩63,695 | -0.99% | ₩62,187.48 | ₩63,695 | ₩62,435 | 48,988 |
| 2026. 10. 16. | ₩64,330 | +1.63% | ₩64,197.43 | ₩64,495 | ₩63,705 | 66,939 |
| 2026. 10. 15. | ₩63,300 | -3.48% | ₩63,997.79 | ₩63,960 | ₩63,105 | 67,150 |
| 2026. 10. 14. | ₩65,585 | +0.91% | ₩65,497.6 | ₩65,760 | ₩65,355 | 94,617 |
| 2026. 10. 13. | ₩64,995 | -1.06% | ₩65,432.06 | ₩65,675 | ₩64,760 | 148,624 |
| 2026. 10. 12. | ₩65,690 | +0.24% | ₩65,549.29 | ₩65,970 | ₩65,535 | 53,616 |
| 2026. 10. 08. | ₩65,535 | +0.3% | ₩65,758.61 | ₩65,905 | ₩65,535 | 76,160 |
| 2026. 10. 07. | ₩65,340 | +0.51% | ₩65,328.18 | ₩65,980 | ₩65,330 | 56,019 |
| 2026. 10. 06. | ₩65,010 | +1.19% | ₩64,813.55 | ₩65,550 | ₩64,830 | 43,359 |
| 2026. 10. 02. | ₩64,245 | -0.86% | ₩63,957.84 | ₩64,315 | ₩63,975 | 52,163 |
| 2026. 10. 01. | ₩64,805 | +1.04% | ₩64,041.12 | ₩64,980 | ₩64,185 | 53,655 |
| 2026. 09. 30. | ₩64,135 | +0.49% | ₩63,998.41 | ₩64,360 | ₩63,950 | 17,415 |
| 2026. 09. 29. | ₩63,820 | -0.55% | ₩63,801.49 | ₩64,500 | ₩63,500 | 21,303 |
| 2026. 09. 28. | ₩64,170 | -1.48% | ₩64,740.7 | ₩65,125 | ₩64,170 | 24,927 |
| 2026. 09. 23. | ₩65,135 | +0.42% | ₩64,954.25 | ₩65,215 | ₩64,955 | 61,858 |
| 2026. 09. 22. | ₩64,860 | +2.42% | ₩64,781.84 | ₩65,645 | ₩64,335 | 65,401 |
| 2026. 09. 21. | ₩63,325 | +0.07% | ₩63,012.35 | ₩63,725 | ₩63,020 | 24,965 |
| 2026. 09. 18. | ₩63,280 | +1.61% | ₩62,916.16 | ₩63,280 | ₩62,655 | 31,408 |
| 2026. 09. 17. | ₩62,275 | +0.17% | ₩61,845.72 | ₩62,350 | ₩62,075 | 60,329 |
| 2026. 09. 16. | ₩62,170 | -0.26% | ₩61,976.11 | ₩63,180 | ₩61,910 | 25,200 |
| 2026. 09. 15. | ₩62,335 | +1.21% | ₩62,551.71 | ₩62,590 | ₩62,175 | 51,177 |
| 2026. 09. 14. | ₩61,590 | -0.46% | ₩62,352.49 | ₩62,255 | ₩61,420 | 61,366 |
| 2026. 09. 10. | ₩62,285 | -0.18% | ₩62,271.7 | ₩62,925 | ₩62,095 | 21,848 |
| 2026. 09. 09. | ₩62,400 | -0.45% | ₩62,192.88 | ₩62,445 | ₩62,125 | 41,635 |
| 2026. 09. 08. | ₩62,680 | -0.41% | ₩62,796.92 | ₩63,090 | ₩62,645 | 34,972 |
| 2026. 09. 07. | ₩62,940 | -0.97% | ₩62,797.69 | ₩63,740 | ₩62,240 | 32,673 |
| 2026. 09. 03. | ₩62,260 | +0.42% | ₩62,270.24 | ₩62,430 | ₩62,035 | 34,361 |
| 2026. 09. 02. | ₩62,000 | -1.23% | ₩62,191.91 | ₩62,295 | ₩62,000 | 21,483 |
| 2026. 09. 01. | ₩62,770 | -0.29% | ₩62,807.98 | ₩62,955 | ₩62,685 | 30,477 |
| 2026. 08. 31. | ₩62,955 | +0.74% | ₩63,082.9 | ₩63,000 | ₩62,490 | 45,155 |
| 2026. 08. 27. | ₩61,840 | +0.67% | ₩61,677.07 | ₩62,410 | ₩61,795 | 28,642 |
| 2026. 08. 26. | ₩61,430 | +0.25% | ₩61,513.03 | ₩61,695 | ₩61,160 | 45,698 |
| 2026. 08. 25. | ₩61,275 | +0.12% | ₩61,132.14 | ₩61,345 | ₩60,545 | 27,728 |
| 2026. 08. 24. | ₩61,200 | -0.49% | ₩61,596.19 | ₩61,855 | ₩61,190 | 51,692 |
| 2026. 08. 20. | ₩61,850 | +1.34% | ₩61,544.04 | ₩61,910 | ₩61,650 | 52,574 |
| 2026. 08. 19. | ₩61,030 | -0.22% | ₩61,202.76 | ₩61,580 | ₩60,830 | 24,905 |
| 2026. 08. 18. | ₩61,165 | -3.14% | ₩62,042.86 | ₩62,275 | ₩61,050 | 42,702 |
| 2026. 08. 13. | ₩62,120 | -0.34% | ₩61,967.35 | ₩62,485 | ₩61,910 | 32,571 |
| 2026. 08. 12. | ₩62,330 | -1.05% | ₩62,317.39 | ₩62,725 | ₩62,150 | 57,568 |
| 2026. 08. 11. | ₩62,990 | +0.1% | ₩62,903.58 | ₩63,105 | ₩62,715 | 50,182 |
| 2026. 08. 10. | ₩62,925 | +1.67% | ₩62,825.1 | ₩63,025 | ₩62,305 | 68,794 |
| 2026. 08. 06. | ₩61,710 | -1.03% | ₩61,861.44 | ₩63,090 | ₩61,595 | 57,385 |
| 2026. 08. 05. | ₩62,350 | +3.19% | ₩62,187.42 | ₩62,770 | ₩61,960 | 127,213 |
| 2026. 08. 04. | ₩60,420 | +3.34% | ₩59,557.83 | ₩60,500 | ₩59,960 | 58,911 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.