가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,980
기간 수익률
-2,005 (-25.11%)
거래량
552.8K
2026-11-10시 ₩6,035 고 ₩6,035 저 ₩5,870 종 ₩5,980MA5 ₩5,962MA20 ₩5,774MA60 ₩6,414
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 371160
- ISIN
- KR7371160003
- 유형
- ETF
- 기초지수
- Hang Seng TECH Index
- 기초지수 종가
- 4,079.51
- 상장좌수
- 72,650,000
- 거래량
- 552,823
- 거래대금
- ₩32.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩5,980 | +0% | ₩5,894.76 | ₩6,035 | ₩5,870 | 552,823 |
| 2026. 11. 09. | ₩5,980 | -1.4% | ₩5,995.21 | ₩6,200 | ₩5,980 | 446,792 |
| 2026. 11. 06. | ₩6,065 | +0% | ₩6,153.04 | ₩6,150 | ₩5,950 | 844,340 |
| 2026. 11. 05. | ₩6,065 | +6.03% | ₩5,759.38 | ₩6,100 | ₩5,790 | 868,631 |
| 2026. 11. 04. | ₩5,720 | +1.6% | ₩5,655.9 | ₩5,730 | ₩5,530 | 337,896 |
| 2026. 11. 03. | ₩5,630 | -0.27% | ₩5,612.31 | ₩5,705 | ₩5,595 | 247,548 |
| 2026. 11. 02. | ₩5,645 | +3.48% | ₩5,500.12 | ₩5,655 | ₩5,460 | 539,335 |
| 2026. 10. 30. | ₩5,455 | -0.27% | ₩5,447.09 | ₩5,535 | ₩5,390 | 993,947 |
| 2026. 10. 29. | ₩5,470 | -2.06% | ₩5,616.54 | ₩5,600 | ₩5,455 | 414,629 |
| 2026. 10. 28. | ₩5,595 | +1.63% | ₩5,543.27 | ₩5,670 | ₩5,540 | 2,624,588 |
| 2026. 10. 27. | ₩5,505 | -1.34% | ₩5,580.49 | ₩5,640 | ₩5,505 | 171,364 |
| 2026. 10. 26. | ₩5,580 | -0.62% | ₩5,598.75 | ₩5,630 | ₩5,500 | 87,651 |
| 2026. 10. 23. | ₩5,615 | +2.46% | ₩5,494.49 | ₩5,630 | ₩5,465 | 322,395 |
| 2026. 10. 22. | ₩5,480 | -5.6% | ₩5,782.87 | ₩5,800 | ₩5,455 | 2,846,349 |
| 2026. 10. 21. | ₩5,805 | -0.77% | ₩5,857.25 | ₩5,950 | ₩5,795 | 285,194 |
| 2026. 10. 20. | ₩5,850 | -1.93% | ₩5,960.51 | ₩5,960 | ₩5,835 | 315,392 |
| 2026. 10. 19. | ₩5,965 | -0.25% | ₩5,970.69 | ₩5,980 | ₩5,920 | 226,182 |
| 2026. 10. 16. | ₩5,980 | +0.5% | ₩5,906.87 | ₩6,105 | ₩5,970 | 1,070,485 |
| 2026. 10. 15. | ₩5,950 | -3.09% | ₩6,132.27 | ₩6,065 | ₩5,945 | 571,035 |
| 2026. 10. 14. | ₩6,140 | +1.49% | ₩6,048.38 | ₩6,200 | ₩5,992 | 289,649 |
| 2026. 10. 13. | ₩6,050 | -0.82% | ₩6,127.47 | ₩6,190 | ₩5,915 | 434,367 |
| 2026. 10. 12. | ₩6,100 | +1.58% | ₩6,123.28 | ₩6,195 | ₩6,065 | 221,040 |
| 2026. 10. 08. | ₩6,005 | -2.2% | ₩6,134.01 | ₩6,200 | ₩6,000 | 237,178 |
| 2026. 10. 07. | ₩6,140 | -0.57% | ₩6,184.67 | ₩6,250 | ₩6,090 | 183,108 |
| 2026. 10. 06. | ₩6,175 | +0.65% | ₩6,141.31 | ₩6,240 | ₩6,160 | 208,988 |
| 2026. 10. 02. | ₩6,135 | -2.46% | ₩6,278.51 | ₩6,305 | ₩6,095 | 641,308 |
| 2026. 10. 01. | ₩6,290 | +0.32% | ₩6,314.88 | ₩6,315 | ₩6,275 | 367,355 |
| 2026. 09. 30. | ₩6,270 | -0.63% | ₩6,282.83 | ₩6,305 | ₩6,240 | 233,836 |
| 2026. 09. 29. | ₩6,310 | -1.64% | ₩6,371.06 | ₩6,500 | ₩6,245 | 622,086 |
| 2026. 09. 28. | ₩6,415 | -1% | ₩6,435.09 | ₩6,475 | ₩6,350 | 169,003 |
| 2026. 09. 23. | ₩6,480 | -1.59% | ₩6,591.29 | ₩6,650 | ₩6,475 | 187,480 |
| 2026. 09. 22. | ₩6,585 | -0.68% | ₩6,569.16 | ₩6,700 | ₩6,575 | 179,036 |
| 2026. 09. 21. | ₩6,630 | -0.45% | ₩6,651.03 | ₩6,780 | ₩6,600 | 333,521 |
| 2026. 09. 18. | ₩6,660 | +2.7% | ₩6,518.45 | ₩6,665 | ₩6,500 | 395,568 |
| 2026. 09. 17. | ₩6,485 | +0.46% | ₩6,536.32 | ₩6,500 | ₩6,430 | 349,893 |
| 2026. 09. 16. | ₩6,455 | +1.1% | ₩6,421.28 | ₩6,475 | ₩6,385 | 327,896 |
| 2026. 09. 15. | ₩6,385 | +0.16% | ₩6,418.08 | ₩6,495 | ₩6,365 | 324,028 |
| 2026. 09. 14. | ₩6,375 | -0.08% | ₩6,365.36 | ₩6,385 | ₩6,285 | 217,162 |
| 2026. 09. 10. | ₩6,315 | -1.86% | ₩6,475.47 | ₩6,425 | ₩6,310 | 473,463 |
| 2026. 09. 09. | ₩6,435 | -1.68% | ₩6,509.31 | ₩6,545 | ₩6,435 | 285,280 |
| 2026. 09. 08. | ₩6,545 | -1.5% | ₩6,664.71 | ₩6,690 | ₩6,540 | 246,029 |
| 2026. 09. 07. | ₩6,645 | -1.48% | ₩6,701.84 | ₩6,900 | ₩6,635 | 218,496 |
| 2026. 09. 03. | ₩6,675 | -0.96% | ₩6,717.26 | ₩6,830 | ₩6,630 | 222,248 |
| 2026. 09. 02. | ₩6,740 | -1.61% | ₩6,811.95 | ₩6,845 | ₩6,685 | 892,098 |
| 2026. 09. 01. | ₩6,850 | -0.72% | ₩6,925.87 | ₩6,940 | ₩6,825 | 730,236 |
| 2026. 08. 31. | ₩6,900 | -0.65% | ₩6,894.54 | ₩6,965 | ₩6,815 | 303,735 |
| 2026. 08. 27. | ₩6,995 | -0.71% | ₩6,990.51 | ₩7,050 | ₩6,950 | 520,081 |
| 2026. 08. 26. | ₩7,045 | +1.08% | ₩6,951.81 | ₩7,085 | ₩6,985 | 191,755 |
| 2026. 08. 25. | ₩6,970 | +0.5% | ₩6,967.28 | ₩6,975 | ₩6,885 | 309,884 |
| 2026. 08. 24. | ₩6,935 | -3.81% | ₩7,211.6 | ₩7,210 | ₩6,900 | 1,757,825 |
| 2026. 08. 20. | ₩7,225 | +1.05% | ₩7,143.38 | ₩7,290 | ₩7,190 | 261,971 |
| 2026. 08. 19. | ₩7,150 | -2.19% | ₩7,251.48 | ₩7,300 | ₩7,130 | 340,497 |
| 2026. 08. 18. | ₩7,310 | +0.14% | ₩7,390.96 | ₩7,395 | ₩7,220 | 471,169 |
| 2026. 08. 13. | ₩7,445 | +0.81% | ₩7,415.54 | ₩7,475 | ₩7,340 | 321,774 |
| 2026. 08. 12. | ₩7,385 | -1.47% | ₩7,470.53 | ₩7,480 | ₩7,360 | 417,776 |
| 2026. 08. 11. | ₩7,495 | -1.06% | ₩7,616.41 | ₩7,670 | ₩7,475 | 343,732 |
| 2026. 08. 10. | ₩7,575 | +0.93% | ₩7,538.04 | ₩7,595 | ₩7,515 | 230,429 |
| 2026. 08. 06. | ₩7,485 | -2.22% | ₩7,685.35 | ₩7,640 | ₩7,455 | 238,972 |
| 2026. 08. 05. | ₩7,655 | +0.33% | ₩7,611.23 | ₩7,710 | ₩7,600 | 445,715 |
| 2026. 08. 04. | ₩7,630 | +0.39% | ₩7,639.41 | ₩7,720 | ₩7,495 | 1,211,820 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.