가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩27,530
기간 수익률
-2,140 (-7.21%)
거래량
209.5K
2026-11-10시 ₩27,690 고 ₩27,790 저 ₩27,455 종 ₩27,530MA5 ₩27,374MA20 ₩28,475MA60 ₩29,626
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 368590
- ISIN
- KR7368590006
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 27,740.8
- 상장좌수
- 54,100,000
- 거래량
- 209,537
- 거래대금
- ₩57.93억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩27,530 | +2.57% | ₩27,526.09 | ₩27,790 | ₩27,455 | 209,537 |
| 2026. 11. 09. | ₩26,840 | -0.2% | ₩26,811.76 | ₩27,230 | ₩26,840 | 257,565 |
| 2026. 11. 06. | ₩26,895 | -3.36% | ₩26,641.08 | ₩27,135 | ₩26,520 | 704,992 |
| 2026. 11. 05. | ₩27,830 | +0.2% | ₩28,145.12 | ₩28,160 | ₩27,725 | 363,033 |
| 2026. 11. 04. | ₩27,775 | +0.38% | ₩27,876.21 | ₩28,065 | ₩27,130 | 743,846 |
| 2026. 11. 03. | ₩27,670 | -2.57% | ₩27,679.49 | ₩27,890 | ₩27,595 | 202,894 |
| 2026. 11. 02. | ₩28,400 | -0.12% | ₩28,127.51 | ₩28,480 | ₩28,005 | 226,303 |
| 2026. 10. 30. | ₩28,435 | -2.25% | ₩28,930.59 | ₩28,610 | ₩28,280 | 222,792 |
| 2026. 10. 29. | ₩29,090 | -1.07% | ₩29,389.65 | ₩29,225 | ₩28,850 | 91,624 |
| 2026. 10. 28. | ₩29,405 | +3.19% | ₩29,246.05 | ₩29,450 | ₩29,000 | 112,445 |
| 2026. 10. 27. | ₩28,495 | +0.94% | ₩28,575 | ₩28,760 | ₩28,470 | 164,015 |
| 2026. 10. 26. | ₩28,230 | -0.55% | ₩28,253.32 | ₩28,400 | ₩28,145 | 260,351 |
| 2026. 10. 23. | ₩28,385 | -0.96% | ₩28,288.03 | ₩28,400 | ₩28,165 | 212,982 |
| 2026. 10. 22. | ₩28,660 | -1.04% | ₩29,123.02 | ₩29,065 | ₩28,635 | 113,159 |
| 2026. 10. 21. | ₩28,960 | +0.35% | ₩28,819.77 | ₩29,200 | ₩28,950 | 96,847 |
| 2026. 10. 20. | ₩28,860 | -0.67% | ₩28,921.4 | ₩29,020 | ₩28,760 | 150,141 |
| 2026. 10. 19. | ₩29,055 | -1.19% | ₩28,633.43 | ₩29,090 | ₩28,930 | 191,051 |
| 2026. 10. 16. | ₩29,405 | -0.03% | ₩29,394.63 | ₩29,740 | ₩29,405 | 114,780 |
| 2026. 10. 15. | ₩29,415 | -2.47% | ₩29,698.62 | ₩29,655 | ₩29,350 | 293,424 |
| 2026. 10. 14. | ₩30,160 | -0.1% | ₩30,169.57 | ₩30,280 | ₩30,105 | 150,403 |
| 2026. 10. 13. | ₩30,190 | -0.94% | ₩30,414.48 | ₩30,280 | ₩30,010 | 190,097 |
| 2026. 10. 12. | ₩30,475 | -0.57% | ₩30,408.81 | ₩30,670 | ₩30,450 | 219,845 |
| 2026. 10. 08. | ₩30,650 | -0.68% | ₩30,757.58 | ₩30,865 | ₩30,645 | 579,231 |
| 2026. 10. 07. | ₩30,860 | -0.03% | ₩30,864.27 | ₩30,915 | ₩30,800 | 143,377 |
| 2026. 10. 06. | ₩30,870 | +1.16% | ₩30,794.37 | ₩30,915 | ₩30,770 | 257,117 |
| 2026. 10. 02. | ₩30,515 | -1.33% | ₩30,382.37 | ₩30,855 | ₩30,510 | 165,585 |
| 2026. 10. 01. | ₩30,925 | +2.11% | ₩30,462.48 | ₩30,945 | ₩30,530 | 210,730 |
| 2026. 09. 30. | ₩30,285 | +0.08% | ₩30,265.76 | ₩30,475 | ₩30,265 | 324,650 |
| 2026. 09. 29. | ₩30,260 | -0.8% | ₩30,292.15 | ₩30,445 | ₩30,110 | 123,481 |
| 2026. 09. 28. | ₩30,545 | -1.04% | ₩30,809.04 | ₩30,725 | ₩30,425 | 299,824 |
| 2026. 09. 23. | ₩30,865 | +0.8% | ₩30,827.36 | ₩30,865 | ₩30,570 | 153,956 |
| 2026. 09. 22. | ₩30,620 | +0.57% | ₩30,575.02 | ₩31,050 | ₩30,505 | 210,895 |
| 2026. 09. 21. | ₩30,445 | +0.71% | ₩30,225.16 | ₩30,560 | ₩30,415 | 149,697 |
| 2026. 09. 18. | ₩30,230 | +1.7% | ₩30,077.94 | ₩30,235 | ₩29,950 | 120,296 |
| 2026. 09. 17. | ₩29,725 | +1.36% | ₩29,545.6 | ₩29,750 | ₩29,540 | 201,153 |
| 2026. 09. 16. | ₩29,325 | +0.48% | ₩29,248.05 | ₩29,365 | ₩29,170 | 209,953 |
| 2026. 09. 15. | ₩29,185 | +1.16% | ₩29,238.9 | ₩29,190 | ₩28,955 | 242,621 |
| 2026. 09. 14. | ₩28,850 | -0.64% | ₩29,221.28 | ₩28,940 | ₩28,775 | 239,693 |
| 2026. 09. 10. | ₩29,120 | -0.21% | ₩29,101.97 | ₩29,220 | ₩28,990 | 363,438 |
| 2026. 09. 09. | ₩29,180 | -0.65% | ₩29,120.24 | ₩29,320 | ₩29,105 | 194,871 |
| 2026. 09. 08. | ₩29,370 | +0.09% | ₩29,357.95 | ₩29,495 | ₩29,220 | 351,500 |
| 2026. 09. 07. | ₩29,345 | -0.58% | ₩29,250.45 | ₩29,440 | ₩29,100 | 384,515 |
| 2026. 09. 03. | ₩29,230 | -0.12% | ₩29,245.88 | ₩29,335 | ₩29,135 | 382,929 |
| 2026. 09. 02. | ₩29,265 | -1.86% | ₩29,379.79 | ₩29,515 | ₩29,225 | 273,230 |
| 2026. 09. 01. | ₩29,820 | +0.15% | ₩29,799.51 | ₩29,890 | ₩29,665 | 178,186 |
| 2026. 08. 31. | ₩29,775 | -0.55% | ₩29,745.81 | ₩29,875 | ₩29,675 | 227,756 |
| 2026. 08. 27. | ₩29,950 | +0.54% | ₩29,794.05 | ₩30,360 | ₩29,865 | 341,538 |
| 2026. 08. 26. | ₩29,790 | -0.25% | ₩29,857.51 | ₩29,900 | ₩29,630 | 368,157 |
| 2026. 08. 25. | ₩29,865 | +0.62% | ₩29,696.3 | ₩29,865 | ₩29,465 | 115,927 |
| 2026. 08. 24. | ₩29,680 | -1% | ₩29,909.95 | ₩30,035 | ₩29,605 | 199,106 |
| 2026. 08. 20. | ₩30,385 | +0.23% | ₩30,245.19 | ₩30,460 | ₩30,210 | 212,851 |
| 2026. 08. 19. | ₩30,315 | -2.24% | ₩30,421.24 | ₩30,730 | ₩30,230 | 215,053 |
| 2026. 08. 18. | ₩31,010 | -1.41% | ₩31,254.62 | ₩31,360 | ₩30,925 | 607,831 |
| 2026. 08. 13. | ₩31,200 | +0.87% | ₩31,157.02 | ₩31,200 | ₩30,960 | 132,475 |
| 2026. 08. 12. | ₩30,930 | -0.19% | ₩30,848.34 | ₩30,970 | ₩30,770 | 126,001 |
| 2026. 08. 11. | ₩30,990 | -0.63% | ₩30,952.53 | ₩31,075 | ₩30,915 | 149,963 |
| 2026. 08. 10. | ₩31,185 | +1.3% | ₩31,110.63 | ₩31,235 | ₩30,870 | 123,617 |
| 2026. 08. 06. | ₩30,900 | -1.36% | ₩30,979.45 | ₩30,980 | ₩30,630 | 143,109 |
| 2026. 08. 05. | ₩31,325 | +2.37% | ₩31,257.47 | ₩31,405 | ₩31,185 | 282,498 |
| 2026. 08. 04. | ₩30,600 | +1.73% | ₩30,414.74 | ₩30,610 | ₩30,130 | 162,725 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.