가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩40,020
기간 수익률
-4,365 (-9.83%)
거래량
204.6K
2026-11-10시 ₩39,965 고 ₩40,565 저 ₩39,200 종 ₩40,020MA5 ₩40,553MA20 ₩44,486MA60 ₩51,387
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 363580
- ISIN
- KR7363580002
- 유형
- ETF
- 기초지수
- 코스피200 정보기술 TR
- 기초지수 종가
- 12,167.29
- 상장좌수
- 4,300,000
- 거래량
- 204,626
- 거래대금
- ₩81.52억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩40,020 | +6.21% | ₩39,962.97 | ₩40,565 | ₩39,200 | 204,626 |
| 2026. 11. 09. | ₩37,680 | -1.24% | ₩37,807.39 | ₩39,290 | ₩37,380 | 208,369 |
| 2026. 11. 06. | ₩38,155 | -7.75% | ₩38,372 | ₩39,740 | ₩36,250 | 186,929 |
| 2026. 11. 05. | ₩41,360 | -9.2% | ₩41,618.32 | ₩44,080 | ₩41,150 | 98,437 |
| 2026. 11. 04. | ₩45,550 | +0.25% | ₩45,786.5 | ₩47,350 | ₩43,100 | 125,156 |
| 2026. 11. 03. | ₩45,435 | -5.67% | ₩45,301.45 | ₩46,950 | ₩45,005 | 75,448 |
| 2026. 11. 02. | ₩48,165 | +2.61% | ₩48,019.02 | ₩48,460 | ₩45,760 | 67,674 |
| 2026. 10. 30. | ₩46,940 | -5.14% | ₩46,752.46 | ₩47,580 | ₩45,535 | 82,256 |
| 2026. 10. 29. | ₩49,485 | -0.06% | ₩49,325.24 | ₩50,855 | ₩47,695 | 58,720 |
| 2026. 10. 28. | ₩49,515 | +8.55% | ₩49,440.97 | ₩49,635 | ₩46,130 | 71,820 |
| 2026. 10. 27. | ₩45,615 | +5.3% | ₩45,545.54 | ₩46,760 | ₩45,160 | 63,420 |
| 2026. 10. 26. | ₩43,320 | -0.55% | ₩43,257.76 | ₩44,070 | ₩42,905 | 201,274 |
| 2026. 10. 23. | ₩43,560 | +0.76% | ₩43,616.97 | ₩43,560 | ₩41,100 | 118,135 |
| 2026. 10. 22. | ₩43,230 | -4.25% | ₩43,348.56 | ₩45,700 | ₩42,865 | 41,115 |
| 2026. 10. 21. | ₩45,150 | +3.92% | ₩45,129.54 | ₩46,135 | ₩44,295 | 46,810 |
| 2026. 10. 20. | ₩43,445 | -3.75% | ₩43,634.09 | ₩45,060 | ₩42,930 | 64,574 |
| 2026. 10. 19. | ₩45,140 | +1.17% | ₩45,320.5 | ₩45,140 | ₩42,865 | 123,780 |
| 2026. 10. 16. | ₩44,620 | +1.21% | ₩44,776.48 | ₩45,900 | ₩42,340 | 78,643 |
| 2026. 10. 15. | ₩44,085 | -10.49% | ₩43,980.27 | ₩46,375 | ₩43,035 | 162,860 |
| 2026. 10. 14. | ₩49,250 | -0.15% | ₩49,172.37 | ₩50,785 | ₩48,440 | 84,258 |
| 2026. 10. 13. | ₩49,325 | -7.98% | ₩49,201.25 | ₩51,740 | ₩48,235 | 173,290 |
| 2026. 10. 12. | ₩53,600 | -4.88% | ₩53,496.82 | ₩55,695 | ₩53,400 | 58,261 |
| 2026. 10. 08. | ₩56,350 | -3.35% | ₩56,144.71 | ₩58,400 | ₩56,300 | 48,602 |
| 2026. 10. 07. | ₩58,305 | -2.93% | ₩58,182.67 | ₩60,395 | ₩58,130 | 47,859 |
| 2026. 10. 06. | ₩60,065 | +1.54% | ₩60,125.82 | ₩60,785 | ₩59,450 | 129,507 |
| 2026. 10. 02. | ₩59,155 | +0.78% | ₩59,296.36 | ₩59,325 | ₩58,250 | 63,777 |
| 2026. 10. 01. | ₩58,700 | +1.95% | ₩58,924.78 | ₩58,795 | ₩56,300 | 41,755 |
| 2026. 09. 30. | ₩57,575 | +0% | ₩57,560.88 | ₩58,670 | ₩57,200 | 73,759 |
| 2026. 09. 29. | ₩57,575 | +1.01% | ₩57,534.15 | ₩57,760 | ₩56,710 | 53,319 |
| 2026. 09. 28. | ₩57,000 | -3.06% | ₩56,949.01 | ₩59,400 | ₩56,825 | 70,609 |
| 2026. 09. 23. | ₩58,800 | +1.37% | ₩59,050.43 | ₩59,445 | ₩58,030 | 50,295 |
| 2026. 09. 22. | ₩58,005 | +1.46% | ₩58,006.17 | ₩59,600 | ₩57,665 | 59,237 |
| 2026. 09. 21. | ₩57,170 | +2.42% | ₩57,361.49 | ₩57,440 | ₩56,185 | 74,066 |
| 2026. 09. 18. | ₩55,820 | +4.03% | ₩55,971.39 | ₩56,070 | ₩55,000 | 66,706 |
| 2026. 09. 17. | ₩53,660 | -0.89% | ₩53,618.69 | ₩55,155 | ₩53,495 | 20,309 |
| 2026. 09. 16. | ₩54,140 | +2.32% | ₩54,319.54 | ₩54,225 | ₩52,575 | 25,439 |
| 2026. 09. 15. | ₩52,915 | -0.16% | ₩53,050.33 | ₩53,850 | ₩52,590 | 37,301 |
| 2026. 09. 14. | ₩53,000 | -5.16% | ₩53,107.1 | ₩54,185 | ₩52,970 | 53,446 |
| 2026. 09. 10. | ₩57,260 | -0.46% | ₩57,475.53 | ₩57,930 | ₩55,950 | 32,756 |
| 2026. 09. 09. | ₩57,525 | +1.9% | ₩57,592.51 | ₩58,080 | ₩56,550 | 88,134 |
| 2026. 09. 08. | ₩56,450 | -1.15% | ₩56,494.07 | ₩58,840 | ₩56,360 | 79,463 |
| 2026. 09. 07. | ₩57,105 | +5.51% | ₩57,330.23 | ₩57,145 | ₩56,135 | 100,750 |
| 2026. 09. 03. | ₩52,300 | -0.96% | ₩52,403.31 | ₩54,000 | ₩50,975 | 75,446 |
| 2026. 09. 02. | ₩52,805 | -4.49% | ₩53,010.18 | ₩54,400 | ₩52,805 | 47,507 |
| 2026. 09. 01. | ₩55,285 | +0.15% | ₩55,525.79 | ₩55,935 | ₩54,155 | 53,135 |
| 2026. 08. 31. | ₩55,200 | +0.74% | ₩55,532.4 | ₩55,445 | ₩52,090 | 57,214 |
| 2026. 08. 27. | ₩55,330 | +2.08% | ₩55,533.77 | ₩56,375 | ₩54,425 | 99,397 |
| 2026. 08. 26. | ₩54,205 | +0.05% | ₩54,163.75 | ₩54,970 | ₩53,190 | 58,399 |
| 2026. 08. 25. | ₩54,180 | +0.44% | ₩54,186.85 | ₩54,180 | ₩50,550 | 62,435 |
| 2026. 08. 24. | ₩53,945 | -2.11% | ₩53,837 | ₩55,610 | ₩53,410 | 70,959 |
| 2026. 08. 20. | ₩55,650 | +7.43% | ₩55,617.3 | ₩55,870 | ₩52,695 | 108,268 |
| 2026. 08. 19. | ₩51,800 | -6.99% | ₩51,920.57 | ₩53,500 | ₩50,545 | 148,912 |
| 2026. 08. 18. | ₩55,695 | -3.31% | ₩55,811.51 | ₩60,205 | ₩55,050 | 219,128 |
| 2026. 08. 13. | ₩55,395 | +6.24% | ₩55,529.31 | ₩56,480 | ₩54,345 | 102,037 |
| 2026. 08. 12. | ₩52,140 | +6.13% | ₩52,144.37 | ₩52,940 | ₩49,720 | 121,387 |
| 2026. 08. 11. | ₩49,130 | +0.29% | ₩49,030.52 | ₩49,710 | ₩47,480 | 94,630 |
| 2026. 08. 10. | ₩48,990 | +1.01% | ₩48,943.58 | ₩50,170 | ₩48,215 | 68,606 |
| 2026. 08. 06. | ₩48,785 | -8.26% | ₩48,700.55 | ₩51,800 | ₩48,595 | 128,693 |
| 2026. 08. 05. | ₩53,175 | +6.32% | ₩53,122.33 | ₩53,850 | ₩52,130 | 104,411 |
| 2026. 08. 04. | ₩50,015 | +2.18% | ₩49,921.82 | ₩51,125 | ₩47,085 | 391,624 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.