가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,085
기간 수익률
-1,175 (-4.47%)
거래량
23.1M
2026-11-10시 ₩25,145 고 ₩25,240 저 ₩25,030 종 ₩25,085MA5 ₩25,039MA20 ₩25,327MA60 ₩25,939
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 360750
- ISIN
- KR7360750004
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,520.93
- 상장좌수
- 831,500,000
- 거래량
- 23,129,394
- 거래대금
- ₩5,817.23억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩25,085 | +1.35% | ₩25,012.9 | ₩25,240 | ₩25,030 | 23,129,394 |
| 2026. 11. 09. | ₩24,750 | -0.02% | ₩24,614.6 | ₩24,980 | ₩24,725 | 21,604,106 |
| 2026. 11. 06. | ₩24,755 | -3.04% | ₩24,709.83 | ₩24,917 | ₩24,605 | 29,011,699 |
| 2026. 11. 05. | ₩25,530 | +1.81% | ₩25,559.01 | ₩25,615 | ₩25,440 | 25,841,670 |
| 2026. 11. 04. | ₩25,075 | +0.26% | ₩25,149.45 | ₩25,295 | ₩24,725 | 44,584,854 |
| 2026. 11. 03. | ₩25,010 | -1.36% | ₩25,049.19 | ₩25,195 | ₩24,965 | 43,736,957 |
| 2026. 11. 02. | ₩25,355 | +0.18% | ₩25,228.67 | ₩25,420 | ₩25,115 | 47,901,252 |
| 2026. 10. 30. | ₩25,310 | -1.04% | ₩25,512.4 | ₩25,465 | ₩25,250 | 25,890,074 |
| 2026. 10. 29. | ₩25,575 | -0.08% | ₩25,638.74 | ₩25,655 | ₩25,435 | 36,682,513 |
| 2026. 10. 28. | ₩25,655 | +1.7% | ₩25,584.83 | ₩25,750 | ₩25,430 | 25,443,508 |
| 2026. 10. 27. | ₩25,225 | +0.58% | ₩25,226.56 | ₩25,345 | ₩25,215 | 25,576,803 |
| 2026. 10. 26. | ₩25,080 | -0.5% | ₩25,040.43 | ₩25,125 | ₩24,990 | 30,756,082 |
| 2026. 10. 23. | ₩25,205 | -0.32% | ₩25,199.02 | ₩25,245 | ₩25,100 | 39,732,050 |
| 2026. 10. 22. | ₩25,285 | -0.55% | ₩25,499.05 | ₩25,490 | ₩25,280 | 27,441,694 |
| 2026. 10. 21. | ₩25,425 | +0.16% | ₩25,371.62 | ₩25,540 | ₩25,380 | 20,547,230 |
| 2026. 10. 20. | ₩25,385 | -0.47% | ₩25,354.95 | ₩25,450 | ₩25,300 | 24,945,141 |
| 2026. 10. 19. | ₩25,505 | -0.57% | ₩25,293.64 | ₩25,570 | ₩25,445 | 25,615,213 |
| 2026. 10. 16. | ₩25,650 | -0.19% | ₩25,594.37 | ₩25,910 | ₩25,650 | 35,540,633 |
| 2026. 10. 15. | ₩25,700 | -1.04% | ₩25,762.44 | ₩25,855 | ₩25,595 | 29,583,648 |
| 2026. 10. 14. | ₩25,970 | -0.23% | ₩25,928.78 | ₩26,015 | ₩25,920 | 30,301,951 |
| 2026. 10. 13. | ₩26,030 | +0.33% | ₩26,065.35 | ₩26,060 | ₩25,825 | 46,996,668 |
| 2026. 10. 12. | ₩25,945 | +0.31% | ₩25,886.29 | ₩26,060 | ₩25,905 | 42,229,503 |
| 2026. 10. 08. | ₩25,865 | -0.61% | ₩25,916.89 | ₩25,965 | ₩25,855 | 68,805,493 |
| 2026. 10. 07. | ₩26,025 | +0.19% | ₩26,011.07 | ₩26,060 | ₩25,980 | 25,833,518 |
| 2026. 10. 06. | ₩25,975 | +0.76% | ₩25,921.28 | ₩26,000 | ₩25,900 | 29,523,169 |
| 2026. 10. 02. | ₩25,780 | -0.71% | ₩25,693.6 | ₩26,030 | ₩25,765 | 35,697,646 |
| 2026. 10. 01. | ₩25,965 | +0.54% | ₩25,791.85 | ₩26,040 | ₩25,860 | 33,405,731 |
| 2026. 09. 30. | ₩25,825 | -0.12% | ₩25,747.6 | ₩25,935 | ₩25,790 | 40,291,792 |
| 2026. 09. 29. | ₩25,855 | -0.96% | ₩25,864.88 | ₩25,970 | ₩25,770 | 33,054,164 |
| 2026. 09. 28. | ₩26,105 | -0.36% | ₩26,226.79 | ₩26,125 | ₩25,955 | 33,017,382 |
| 2026. 09. 23. | ₩26,200 | -0.1% | ₩26,169.38 | ₩26,200 | ₩25,965 | 27,225,020 |
| 2026. 09. 22. | ₩26,225 | -0.44% | ₩26,165.98 | ₩26,510 | ₩26,090 | 38,439,063 |
| 2026. 09. 21. | ₩26,340 | +0.23% | ₩26,211.16 | ₩26,435 | ₩26,335 | 25,784,046 |
| 2026. 09. 18. | ₩26,280 | +0.86% | ₩26,211.78 | ₩26,320 | ₩26,125 | 24,713,667 |
| 2026. 09. 17. | ₩26,055 | +0.99% | ₩25,896.04 | ₩26,070 | ₩25,860 | 30,779,941 |
| 2026. 09. 16. | ₩25,800 | +0.68% | ₩25,755.88 | ₩25,865 | ₩25,690 | 39,362,953 |
| 2026. 09. 15. | ₩25,625 | +0.71% | ₩25,694.86 | ₩25,640 | ₩25,445 | 43,209,611 |
| 2026. 09. 14. | ₩25,445 | +0.02% | ₩25,588.86 | ₩25,470 | ₩25,335 | 26,849,686 |
| 2026. 09. 10. | ₩25,425 | -0.14% | ₩25,363.91 | ₩25,485 | ₩25,335 | 45,891,748 |
| 2026. 09. 09. | ₩25,460 | -0.78% | ₩25,427.55 | ₩25,570 | ₩25,430 | 34,377,417 |
| 2026. 09. 08. | ₩25,660 | +0% | ₩25,757.28 | ₩25,710 | ₩25,565 | 35,619,003 |
| 2026. 09. 07. | ₩25,660 | -1.23% | ₩25,660.03 | ₩25,790 | ₩25,535 | 37,361,117 |
| 2026. 09. 03. | ₩25,840 | -0.08% | ₩25,840.56 | ₩25,930 | ₩25,770 | 34,666,749 |
| 2026. 09. 02. | ₩25,860 | -1% | ₩25,899.6 | ₩26,020 | ₩25,815 | 23,856,159 |
| 2026. 09. 01. | ₩26,120 | -0.04% | ₩26,115.6 | ₩26,175 | ₩26,030 | 26,542,026 |
| 2026. 08. 31. | ₩26,130 | -0.57% | ₩26,166.93 | ₩26,305 | ₩26,125 | 23,135,629 |
| 2026. 08. 27. | ₩26,365 | +0.11% | ₩26,278.38 | ₩26,540 | ₩26,310 | 20,669,455 |
| 2026. 08. 26. | ₩26,335 | -0.08% | ₩26,357.63 | ₩26,420 | ₩26,235 | 43,512,278 |
| 2026. 08. 25. | ₩26,355 | +0.46% | ₩26,297.34 | ₩26,355 | ₩26,150 | 31,380,488 |
| 2026. 08. 24. | ₩26,235 | -0.23% | ₩26,300.25 | ₩26,395 | ₩26,160 | 34,002,395 |
| 2026. 08. 20. | ₩26,670 | +0.13% | ₩26,607.2 | ₩26,725 | ₩26,500 | 45,547,439 |
| 2026. 08. 19. | ₩26,635 | -1.33% | ₩26,646.83 | ₩26,950 | ₩26,570 | 31,446,139 |
| 2026. 08. 18. | ₩26,995 | -1.51% | ₩27,101.53 | ₩27,190 | ₩26,955 | 33,972,715 |
| 2026. 08. 13. | ₩27,280 | +0.53% | ₩27,253.15 | ₩27,280 | ₩27,090 | 34,604,505 |
| 2026. 08. 12. | ₩27,135 | -0.29% | ₩27,110.11 | ₩27,180 | ₩27,035 | 23,437,266 |
| 2026. 08. 11. | ₩27,215 | -0.22% | ₩27,201.01 | ₩27,270 | ₩27,150 | 17,347,788 |
| 2026. 08. 10. | ₩27,275 | +0.74% | ₩27,262.32 | ₩27,297 | ₩27,025 | 20,032,086 |
| 2026. 08. 06. | ₩27,275 | -0.47% | ₩27,245.36 | ₩27,295 | ₩27,080 | 18,577,903 |
| 2026. 08. 05. | ₩27,405 | +1.03% | ₩27,304.58 | ₩27,495 | ₩27,325 | 26,030,770 |
| 2026. 08. 04. | ₩27,125 | +1.59% | ₩26,974.81 | ₩27,150 | ₩26,790 | 20,424,047 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.