가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩61,260
기간 수익률
+14,350 (+30.59%)
거래량
151.5K
2026-09-22시 ₩61,930 고 ₩63,070 저 ₩60,710 종 ₩61,260MA5 ₩58,745MA20 ₩57,824MA60 ₩63,216
6개월 · 86개 봉KRX · KRW2026-04-23 → 2026-09-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 367760
- ISIN
- KR7367760006
- 유형
- ETF
- 기초지수
- FnGuide 네트워크 인프라 지수
- 기초지수 종가
- 8,462.51
- 상장좌수
- 11,600,000
- 거래량
- 151,481
- 거래대금
- ₩94.21억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 22. | ₩61,260 | +1.71% | ₩61,277.44 | ₩63,070 | ₩60,710 | 151,481 |
| 2026. 09. 21. | ₩60,230 | +2.25% | ₩60,217.12 | ₩60,410 | ₩59,475 | 227,152 |
| 2026. 09. 18. | ₩58,905 | +4.25% | ₩59,063.04 | ₩59,065 | ₩58,215 | 125,238 |
| 2026. 09. 17. | ₩56,505 | -0.56% | ₩56,571.07 | ₩58,280 | ₩56,385 | 64,421 |
| 2026. 09. 16. | ₩56,825 | +3.22% | ₩57,178.35 | ₩57,000 | ₩55,015 | 58,153 |
| 2026. 09. 15. | ₩55,050 | -1.23% | ₩55,176.07 | ₩56,400 | ₩54,790 | 125,738 |
| 2026. 09. 14. | ₩55,735 | -4.02% | ₩55,742.02 | ₩56,710 | ₩55,485 | 124,479 |
| 2026. 09. 10. | ₩59,665 | +0.37% | ₩59,593.9 | ₩59,915 | ₩57,970 | 62,830 |
| 2026. 09. 09. | ₩59,445 | +2.34% | ₩59,551.31 | ₩60,285 | ₩58,470 | 142,641 |
| 2026. 09. 08. | ₩58,085 | -1.97% | ₩58,266.25 | ₩60,525 | ₩58,085 | 172,399 |
| 2026. 09. 07. | ₩59,250 | +4.49% | ₩59,537.62 | ₩59,400 | ₩58,450 | 140,268 |
| 2026. 09. 03. | ₩55,130 | -1.76% | ₩55,172.39 | ₩57,605 | ₩53,795 | 154,234 |
| 2026. 09. 02. | ₩56,115 | -3.72% | ₩56,406.77 | ₩57,645 | ₩55,925 | 86,533 |
| 2026. 09. 01. | ₩58,285 | -1.73% | ₩58,196.76 | ₩59,010 | ₩57,390 | 292,566 |
| 2026. 08. 31. | ₩59,310 | +1.91% | ₩59,088.53 | ₩59,310 | ₩55,140 | 195,673 |
| 2026. 08. 27. | ₩58,500 | +2.35% | ₩58,758.26 | ₩59,510 | ₩57,435 | 155,521 |
| 2026. 08. 26. | ₩57,155 | -0.25% | ₩57,233.81 | ₩57,945 | ₩56,270 | 151,497 |
| 2026. 08. 25. | ₩57,300 | +2.78% | ₩57,274.1 | ₩57,360 | ₩52,900 | 204,860 |
| 2026. 08. 24. | ₩55,750 | -2.6% | ₩55,928.12 | ₩57,645 | ₩55,520 | 108,672 |
| 2026. 08. 20. | ₩57,980 | +4.13% | ₩58,245.84 | ₩58,550 | ₩55,875 | 257,504 |
| 2026. 08. 19. | ₩55,680 | -4.89% | ₩55,567.46 | ₩57,450 | ₩54,850 | 349,649 |
| 2026. 08. 18. | ₩58,540 | -3.18% | ₩58,703.16 | ₩63,035 | ₩57,960 | 384,118 |
| 2026. 08. 13. | ₩58,550 | +4.79% | ₩58,880.24 | ₩59,850 | ₩57,675 | 241,287 |
| 2026. 08. 12. | ₩55,875 | +5.16% | ₩55,743.68 | ₩56,345 | ₩53,530 | 237,574 |
| 2026. 08. 11. | ₩53,135 | +0.5% | ₩53,065.29 | ₩53,605 | ₩51,250 | 193,646 |
| 2026. 08. 10. | ₩52,870 | +3.04% | ₩52,903.63 | ₩53,855 | ₩51,965 | 246,018 |
| 2026. 08. 06. | ₩51,450 | -7.77% | ₩51,637.86 | ₩54,560 | ₩51,050 | 275,322 |
| 2026. 08. 05. | ₩55,785 | +8.8% | ₩55,593.29 | ₩56,240 | ₩54,305 | 228,862 |
| 2026. 08. 04. | ₩51,275 | +1.48% | ₩51,481.09 | ₩52,300 | ₩48,405 | 488,420 |
| 2026. 08. 03. | ₩50,525 | -6.01% | ₩50,462.71 | ₩53,755 | ₩50,025 | 395,092 |
| 2026. 07. 30. | ₩41,350 | -7.09% | ₩41,468.09 | ₩46,185 | ₩41,105 | 1,107,048 |
| 2026. 07. 29. | ₩44,505 | -8.2% | ₩44,365.84 | ₩50,205 | ₩40,405 | 873,094 |
| 2026. 07. 28. | ₩48,480 | -14.56% | ₩48,388.3 | ₩52,935 | ₩48,105 | 479,935 |
| 2026. 07. 27. | ₩56,740 | +0.69% | ₩56,662.38 | ₩58,060 | ₩54,390 | 355,050 |
| 2026. 07. 23. | ₩61,070 | +5.27% | ₩60,985.84 | ₩61,400 | ₩58,695 | 300,888 |
| 2026. 07. 22. | ₩58,015 | +1.26% | ₩58,038.49 | ₩62,010 | ₩58,015 | 348,258 |
| 2026. 07. 21. | ₩57,295 | +3.79% | ₩57,289.53 | ₩57,980 | ₩54,070 | 291,843 |
| 2026. 07. 20. | ₩55,205 | -5.05% | ₩55,050.44 | ₩58,540 | ₩54,570 | 586,526 |
| 2026. 07. 15. | ₩63,585 | +9.37% | ₩63,377.63 | ₩64,315 | ₩61,875 | 431,326 |
| 2026. 07. 14. | ₩58,140 | -0.21% | ₩58,386.36 | ₩60,000 | ₩54,000 | 985,243 |
| 2026. 07. 13. | ₩58,260 | -12.73% | ₩58,121.98 | ₩66,535 | ₩57,900 | 698,537 |
| 2026. 07. 09. | ₩63,900 | +2.08% | ₩63,993.79 | ₩66,440 | ₩61,245 | 602,733 |
| 2026. 07. 08. | ₩62,600 | -7.42% | ₩62,980.96 | ₩69,155 | ₩62,600 | 1,103,119 |
| 2026. 07. 07. | ₩67,615 | -7.29% | ₩67,869.64 | ₩72,440 | ₩65,420 | 642,589 |
| 2026. 07. 06. | ₩72,930 | -3.06% | ₩72,579.89 | ₩76,625 | ₩70,370 | 641,164 |
| 2026. 07. 02. | ₩72,275 | -10.52% | ₩71,843.8 | ₩77,160 | ₩71,415 | 849,521 |
| 2026. 07. 01. | ₩80,770 | -1.82% | ₩80,371.27 | ₩83,630 | ₩78,440 | 445,261 |
| 2026. 06. 30. | ₩82,265 | +3.92% | ₩81,943.3 | ₩83,075 | ₩78,035 | 819,696 |
| 2026. 06. 29. | ₩79,160 | -0.96% | ₩78,915.67 | ₩80,170 | ₩76,550 | 597,603 |
| 2026. 06. 25. | ₩83,650 | +4.15% | ₩83,343.78 | ₩85,250 | ₩82,120 | 624,378 |
| 2026. 06. 24. | ₩80,315 | +0.61% | ₩79,824.67 | ₩82,505 | ₩76,445 | 1,833,890 |
| 2026. 06. 23. | ₩79,825 | -10.36% | ₩78,637.14 | ₩88,500 | ₩78,480 | 1,698,956 |
| 2026. 06. 22. | ₩89,055 | +0.27% | ₩88,952.46 | ₩90,120 | ₩86,150 | 1,176,799 |
| 2026. 06. 18. | ₩88,720 | +3.3% | ₩89,379.23 | ₩89,510 | ₩85,200 | 3,291,293 |
| 2026. 06. 17. | ₩85,885 | +2.12% | ₩85,883.67 | ₩85,885 | ₩82,260 | 1,378,621 |
| 2026. 06. 16. | ₩84,105 | +0.95% | ₩84,596.96 | ₩85,630 | ₩82,500 | 1,583,314 |
| 2026. 06. 15. | ₩83,315 | +8.93% | ₩82,837.11 | ₩83,315 | ₩81,200 | 1,248,358 |
| 2026. 06. 11. | ₩76,830 | +0.94% | ₩76,472.1 | ₩77,795 | ₩71,815 | 1,158,152 |
| 2026. 06. 10. | ₩76,115 | -5.8% | ₩75,860.33 | ₩79,855 | ₩73,695 | 1,148,407 |
| 2026. 06. 09. | ₩80,805 | +11.13% | ₩81,325.56 | ₩81,400 | ₩73,450 | 1,982,097 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.