가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,365
기간 수익률
-1,110 (-4.19%)
거래량
484.8K
2026-11-10시 ₩25,460 고 ₩25,520 저 ₩25,295 종 ₩25,365MA5 ₩25,309MA20 ₩25,602MA60 ₩26,221
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 360200
- ISIN
- KR7360200000
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,520.93
- 상장좌수
- 153,500,000
- 거래량
- 484,839
- 거래대금
- ₩123.11억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩25,365 | +1.4% | ₩25,288.79 | ₩25,520 | ₩25,295 | 484,839 |
| 2026. 11. 09. | ₩25,015 | +0.02% | ₩24,886.27 | ₩25,255 | ₩24,995 | 428,759 |
| 2026. 11. 06. | ₩25,010 | -3.1% | ₩24,981.68 | ₩25,190 | ₩24,880 | 774,602 |
| 2026. 11. 05. | ₩25,810 | +1.83% | ₩25,840.77 | ₩25,900 | ₩25,725 | 795,701 |
| 2026. 11. 04. | ₩25,345 | +0.24% | ₩25,426.44 | ₩25,570 | ₩25,000 | 2,245,094 |
| 2026. 11. 03. | ₩25,285 | -1.38% | ₩25,325.2 | ₩25,465 | ₩25,240 | 629,040 |
| 2026. 11. 02. | ₩25,640 | +0.18% | ₩25,507.12 | ₩25,700 | ₩25,395 | 1,671,313 |
| 2026. 10. 30. | ₩25,595 | -1.02% | ₩25,793.81 | ₩25,740 | ₩25,530 | 505,130 |
| 2026. 10. 29. | ₩25,860 | -0.08% | ₩25,922.26 | ₩25,930 | ₩25,715 | 1,017,165 |
| 2026. 10. 28. | ₩25,935 | +1.69% | ₩25,867.2 | ₩26,025 | ₩25,715 | 352,037 |
| 2026. 10. 27. | ₩25,505 | +0.63% | ₩25,503.27 | ₩25,610 | ₩25,495 | 462,858 |
| 2026. 10. 26. | ₩25,345 | -0.57% | ₩25,315 | ₩25,400 | ₩25,265 | 1,038,789 |
| 2026. 10. 23. | ₩25,490 | -0.29% | ₩25,475.33 | ₩25,520 | ₩25,375 | 1,625,211 |
| 2026. 10. 22. | ₩25,565 | -0.51% | ₩25,778.78 | ₩25,770 | ₩25,555 | 696,887 |
| 2026. 10. 21. | ₩25,695 | +0.14% | ₩25,650.24 | ₩25,820 | ₩25,655 | 870,133 |
| 2026. 10. 20. | ₩25,660 | -0.45% | ₩25,633.25 | ₩25,730 | ₩25,575 | 759,423 |
| 2026. 10. 19. | ₩25,775 | -0.56% | ₩25,571.14 | ₩25,850 | ₩25,725 | 924,510 |
| 2026. 10. 16. | ₩25,920 | -0.21% | ₩25,875.04 | ₩26,200 | ₩25,920 | 1,646,893 |
| 2026. 10. 15. | ₩25,975 | -1.03% | ₩26,045.78 | ₩26,140 | ₩25,885 | 787,165 |
| 2026. 10. 14. | ₩26,245 | -0.28% | ₩26,213.53 | ₩26,295 | ₩26,205 | 940,503 |
| 2026. 10. 13. | ₩26,320 | +0.34% | ₩26,352.03 | ₩26,345 | ₩26,105 | 1,558,603 |
| 2026. 10. 12. | ₩26,230 | +0.31% | ₩26,170.57 | ₩26,350 | ₩26,190 | 1,259,276 |
| 2026. 10. 08. | ₩26,150 | -0.55% | ₩26,201.62 | ₩26,245 | ₩26,140 | 1,124,397 |
| 2026. 10. 07. | ₩26,295 | +0.13% | ₩26,296.17 | ₩26,345 | ₩26,265 | 1,536,364 |
| 2026. 10. 06. | ₩26,260 | +0.79% | ₩26,204.48 | ₩26,285 | ₩26,185 | 659,087 |
| 2026. 10. 02. | ₩26,055 | -0.76% | ₩25,974.77 | ₩26,310 | ₩26,045 | 743,788 |
| 2026. 10. 01. | ₩26,255 | +0.63% | ₩26,073.87 | ₩26,320 | ₩26,140 | 499,601 |
| 2026. 09. 30. | ₩26,090 | -0.15% | ₩26,029.56 | ₩26,210 | ₩26,065 | 456,199 |
| 2026. 09. 29. | ₩26,130 | -1% | ₩26,148.34 | ₩26,255 | ₩26,050 | 739,026 |
| 2026. 09. 28. | ₩26,395 | -0.34% | ₩26,514.02 | ₩26,400 | ₩26,240 | 1,358,007 |
| 2026. 09. 23. | ₩26,485 | +0.02% | ₩26,455.82 | ₩26,485 | ₩26,255 | 501,670 |
| 2026. 09. 22. | ₩26,480 | -0.6% | ₩26,452.33 | ₩26,805 | ₩26,375 | 727,816 |
| 2026. 09. 21. | ₩26,640 | +0.28% | ₩26,498.12 | ₩26,720 | ₩26,625 | 829,169 |
| 2026. 09. 18. | ₩26,565 | +0.82% | ₩26,499 | ₩26,610 | ₩26,415 | 981,899 |
| 2026. 09. 17. | ₩26,350 | +1.04% | ₩26,179.69 | ₩26,355 | ₩26,140 | 1,036,252 |
| 2026. 09. 16. | ₩26,080 | +0.64% | ₩26,037.86 | ₩26,145 | ₩25,975 | 1,217,231 |
| 2026. 09. 15. | ₩25,915 | +0.7% | ₩25,976.35 | ₩25,920 | ₩25,720 | 883,498 |
| 2026. 09. 14. | ₩25,735 | +0.1% | ₩25,869.24 | ₩25,755 | ₩25,620 | 760,858 |
| 2026. 09. 10. | ₩25,700 | -0.17% | ₩25,641.98 | ₩25,760 | ₩25,615 | 605,016 |
| 2026. 09. 09. | ₩25,745 | -0.75% | ₩25,706.05 | ₩25,845 | ₩25,710 | 1,149,055 |
| 2026. 09. 08. | ₩25,940 | +0.02% | ₩26,039.47 | ₩25,995 | ₩25,840 | 1,227,694 |
| 2026. 09. 07. | ₩25,935 | -1.24% | ₩25,940.91 | ₩26,080 | ₩25,815 | 1,069,377 |
| 2026. 09. 03. | ₩26,120 | -0.06% | ₩26,123.35 | ₩26,210 | ₩26,055 | 630,441 |
| 2026. 09. 02. | ₩26,135 | -1.17% | ₩26,183.32 | ₩26,300 | ₩26,100 | 800,103 |
| 2026. 09. 01. | ₩26,445 | +0.13% | ₩26,401.54 | ₩26,460 | ₩26,315 | 1,157,457 |
| 2026. 08. 31. | ₩26,410 | -0.62% | ₩26,453.22 | ₩26,590 | ₩26,410 | 812,122 |
| 2026. 08. 27. | ₩26,650 | +0.09% | ₩26,565.94 | ₩26,830 | ₩26,595 | 666,127 |
| 2026. 08. 26. | ₩26,625 | -0.04% | ₩26,646.02 | ₩26,705 | ₩26,525 | 526,336 |
| 2026. 08. 25. | ₩26,635 | +0.43% | ₩26,585.22 | ₩26,635 | ₩26,430 | 380,933 |
| 2026. 08. 24. | ₩26,520 | -0.24% | ₩26,588.34 | ₩26,670 | ₩26,445 | 597,101 |
| 2026. 08. 20. | ₩26,965 | +0.15% | ₩26,898.32 | ₩27,010 | ₩26,790 | 473,873 |
| 2026. 08. 19. | ₩26,925 | -1.37% | ₩26,938.12 | ₩27,240 | ₩26,865 | 657,244 |
| 2026. 08. 18. | ₩27,300 | -1.44% | ₩27,397.34 | ₩27,470 | ₩27,245 | 1,125,292 |
| 2026. 08. 13. | ₩27,595 | +0.55% | ₩27,550.62 | ₩27,595 | ₩27,385 | 423,807 |
| 2026. 08. 12. | ₩27,445 | -0.22% | ₩27,406.36 | ₩27,475 | ₩27,335 | 430,328 |
| 2026. 08. 11. | ₩27,505 | -0.22% | ₩27,498.2 | ₩27,555 | ₩27,445 | 599,024 |
| 2026. 08. 10. | ₩27,565 | +0.73% | ₩27,560.16 | ₩27,590 | ₩27,315 | 414,511 |
| 2026. 08. 06. | ₩27,575 | -0.45% | ₩27,542.39 | ₩27,590 | ₩27,375 | 563,059 |
| 2026. 08. 05. | ₩27,700 | +1.32% | ₩27,602.57 | ₩27,790 | ₩27,620 | 900,296 |
| 2026. 08. 04. | ₩27,340 | +1.33% | ₩27,269.04 | ₩27,350 | ₩27,085 | 874,815 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.