가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩46,710
기간 수익률
-10,055 (-17.71%)
거래량
43.8K
2026-11-10시 ₩46,905 고 ₩47,395 저 ₩46,160 종 ₩46,710MA5 ₩47,146MA20 ₩50,129MA60 ₩57,186
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 361580
- ISIN
- KR7361580004
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,088.35
- 상장좌수
- 8,000,000
- 거래량
- 43,837
- 거래대금
- ₩20.56억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩46,710 | +4.37% | ₩46,814.32 | ₩47,395 | ₩46,160 | 43,837 |
| 2026. 11. 09. | ₩44,755 | -0.5% | ₩44,727.97 | ₩46,170 | ₩44,500 | 70,189 |
| 2026. 11. 06. | ₩44,980 | -6.72% | ₩45,024.05 | ₩46,625 | ₩43,000 | 388,274 |
| 2026. 11. 05. | ₩48,220 | -5.57% | ₩48,160.66 | ₩50,065 | ₩47,785 | 93,359 |
| 2026. 11. 04. | ₩51,065 | +0.3% | ₩51,117.93 | ₩52,700 | ₩48,730 | 259,283 |
| 2026. 11. 03. | ₩50,910 | -3.63% | ₩50,913.93 | ₩51,680 | ₩50,580 | 60,583 |
| 2026. 11. 02. | ₩52,830 | +2.11% | ₩52,919.53 | ₩53,390 | ₩50,590 | 243,389 |
| 2026. 10. 30. | ₩51,740 | -3.77% | ₩51,682.55 | ₩52,275 | ₩50,435 | 253,480 |
| 2026. 10. 29. | ₩53,765 | -0.98% | ₩53,774.55 | ₩55,555 | ₩52,595 | 495,884 |
| 2026. 10. 28. | ₩54,295 | +7.48% | ₩54,382.54 | ₩54,585 | ₩51,515 | 390,908 |
| 2026. 10. 27. | ₩50,515 | +3.33% | ₩50,655 | ₩51,570 | ₩50,365 | 162,023 |
| 2026. 10. 26. | ₩48,885 | -1.22% | ₩48,945.15 | ₩49,715 | ₩48,705 | 278,988 |
| 2026. 10. 23. | ₩49,490 | +0.5% | ₩49,574.25 | ₩49,490 | ₩47,185 | 273,983 |
| 2026. 10. 22. | ₩49,245 | -3.43% | ₩49,290.7 | ₩51,200 | ₩48,765 | 138,052 |
| 2026. 10. 21. | ₩50,995 | +3.29% | ₩51,194.44 | ₩51,940 | ₩50,015 | 442,774 |
| 2026. 10. 20. | ₩49,370 | -3.39% | ₩49,358.84 | ₩50,805 | ₩48,695 | 159,892 |
| 2026. 10. 19. | ₩51,100 | +1.38% | ₩51,216.4 | ₩51,100 | ₩48,790 | 217,155 |
| 2026. 10. 16. | ₩50,405 | +1.99% | ₩50,465.1 | ₩51,740 | ₩49,735 | 287,901 |
| 2026. 10. 15. | ₩49,420 | -8.29% | ₩49,446.93 | ₩51,497 | ₩48,535 | 637,525 |
| 2026. 10. 14. | ₩53,890 | -0.46% | ₩53,848.53 | ₩55,605 | ₩53,280 | 301,949 |
| 2026. 10. 13. | ₩54,140 | -6.2% | ₩54,136.52 | ₩56,105 | ₩53,200 | 329,449 |
| 2026. 10. 12. | ₩57,720 | -3.91% | ₩57,744.28 | ₩59,635 | ₩57,565 | 130,423 |
| 2026. 10. 08. | ₩60,070 | -2.65% | ₩60,021.54 | ₩61,765 | ₩60,070 | 139,728 |
| 2026. 10. 07. | ₩61,705 | -2.07% | ₩61,702.04 | ₩63,435 | ₩61,690 | 1,209,378 |
| 2026. 10. 06. | ₩63,010 | -1.08% | ₩62,976.77 | ₩64,155 | ₩62,560 | 169,004 |
| 2026. 10. 02. | ₩63,700 | +0.51% | ₩63,742.8 | ₩63,785 | ₩62,905 | 112,054 |
| 2026. 10. 01. | ₩63,375 | +1.67% | ₩63,453.66 | ₩63,380 | ₩61,305 | 186,879 |
| 2026. 09. 30. | ₩62,335 | -0.34% | ₩62,180.38 | ₩63,420 | ₩61,950 | 184,453 |
| 2026. 09. 29. | ₩62,545 | +0.37% | ₩62,558.13 | ₩62,810 | ₩61,700 | 114,542 |
| 2026. 09. 28. | ₩62,315 | -3.09% | ₩62,253.79 | ₩64,230 | ₩62,285 | 130,861 |
| 2026. 09. 23. | ₩64,305 | +1.03% | ₩64,380.45 | ₩65,020 | ₩63,650 | 123,366 |
| 2026. 09. 22. | ₩63,650 | +0.27% | ₩63,620.08 | ₩65,170 | ₩63,335 | 211,146 |
| 2026. 09. 21. | ₩63,480 | +2.19% | ₩63,564.1 | ₩63,740 | ₩62,690 | 157,490 |
| 2026. 09. 18. | ₩62,120 | +2.75% | ₩62,301.12 | ₩62,495 | ₩61,610 | 255,007 |
| 2026. 09. 17. | ₩60,455 | +0.02% | ₩60,504.15 | ₩61,270 | ₩60,295 | 69,985 |
| 2026. 09. 16. | ₩60,445 | +1.83% | ₩60,598.24 | ₩60,470 | ₩59,150 | 141,717 |
| 2026. 09. 15. | ₩59,360 | -1.12% | ₩59,574.61 | ₩60,300 | ₩59,065 | 104,002 |
| 2026. 09. 14. | ₩60,035 | -3.55% | ₩60,068.86 | ₩60,920 | ₩59,695 | 322,174 |
| 2026. 09. 10. | ₩63,750 | +0.06% | ₩63,564.56 | ₩63,960 | ₩62,200 | 34,205 |
| 2026. 09. 09. | ₩63,710 | +1.47% | ₩63,738.33 | ₩64,370 | ₩62,915 | 77,045 |
| 2026. 09. 08. | ₩62,785 | -0.4% | ₩62,863.78 | ₩64,950 | ₩62,750 | 39,771 |
| 2026. 09. 07. | ₩63,040 | +4.94% | ₩63,175.8 | ₩63,040 | ₩61,895 | 117,780 |
| 2026. 09. 03. | ₩58,925 | +0.01% | ₩59,027.99 | ₩60,000 | ₩57,595 | 161,141 |
| 2026. 09. 02. | ₩58,920 | -3.99% | ₩58,946.42 | ₩60,085 | ₩58,870 | 36,500 |
| 2026. 09. 01. | ₩61,370 | +0.37% | ₩61,478.3 | ₩61,600 | ₩60,320 | 42,423 |
| 2026. 08. 31. | ₩61,145 | +0.34% | ₩61,252.31 | ₩61,145 | ₩58,585 | 96,387 |
| 2026. 08. 27. | ₩62,050 | +1.22% | ₩62,210.41 | ₩63,145 | ₩61,535 | 77,904 |
| 2026. 08. 26. | ₩61,300 | +1.06% | ₩61,215.54 | ₩62,025 | ₩60,390 | 34,013 |
| 2026. 08. 25. | ₩60,660 | +0.63% | ₩60,640.94 | ₩60,660 | ₩57,500 | 95,661 |
| 2026. 08. 24. | ₩60,280 | -3.61% | ₩60,216.34 | ₩62,315 | ₩59,895 | 30,641 |
| 2026. 08. 20. | ₩61,540 | +6.11% | ₩61,753.71 | ₩62,155 | ₩59,020 | 115,635 |
| 2026. 08. 19. | ₩57,995 | -6.05% | ₩57,902.88 | ₩59,000 | ₩57,300 | 75,615 |
| 2026. 08. 18. | ₩61,730 | -1.36% | ₩61,812.93 | ₩65,200 | ₩60,995 | 82,232 |
| 2026. 08. 13. | ₩60,965 | +3.85% | ₩61,181.25 | ₩61,930 | ₩60,505 | 83,187 |
| 2026. 08. 12. | ₩58,705 | +4.09% | ₩58,826.29 | ₩59,700 | ₩57,020 | 149,689 |
| 2026. 08. 11. | ₩56,400 | +0.99% | ₩56,406.11 | ₩57,050 | ₩54,850 | 150,747 |
| 2026. 08. 10. | ₩55,845 | -0.03% | ₩55,868.81 | ₩57,000 | ₩55,325 | 57,846 |
| 2026. 08. 06. | ₩56,265 | -5.2% | ₩56,154.69 | ₩58,680 | ₩55,725 | 76,625 |
| 2026. 08. 05. | ₩59,350 | +3.98% | ₩59,318.77 | ₩60,150 | ₩58,750 | 119,136 |
| 2026. 08. 04. | ₩57,080 | +1.33% | ₩57,123.61 | ₩57,835 | ₩54,670 | 86,314 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.