가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,730
기간 수익률
-1,210 (-5.05%)
거래량
17.3M
2026-11-10시 ₩22,800 고 ₩22,885 저 ₩22,685 종 ₩22,730MA5 ₩22,687MA20 ₩22,990MA60 ₩23,566
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 379800
- ISIN
- KR7379800006
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,520.93
- 상장좌수
- 460,500,000
- 거래량
- 17,284,556
- 거래대금
- ₩3,941.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩22,730 | +1.36% | ₩22,675.14 | ₩22,885 | ₩22,685 | 17,284,556 |
| 2026. 11. 09. | ₩22,425 | +0.04% | ₩22,314.45 | ₩22,645 | ₩22,410 | 16,334,965 |
| 2026. 11. 06. | ₩22,415 | -3.13% | ₩22,400.36 | ₩22,590 | ₩22,310 | 15,876,473 |
| 2026. 11. 05. | ₩23,140 | +1.83% | ₩23,169.97 | ₩23,220 | ₩23,065 | 22,795,719 |
| 2026. 11. 04. | ₩22,725 | +0.24% | ₩22,799.01 | ₩22,930 | ₩22,415 | 22,042,298 |
| 2026. 11. 03. | ₩22,670 | -1.37% | ₩22,707.67 | ₩22,835 | ₩22,630 | 34,871,392 |
| 2026. 11. 02. | ₩22,985 | +0.17% | ₩22,870.81 | ₩23,045 | ₩22,765 | 42,281,029 |
| 2026. 10. 30. | ₩22,945 | -1.04% | ₩23,127.95 | ₩23,085 | ₩22,890 | 25,991,497 |
| 2026. 10. 29. | ₩23,185 | -0.11% | ₩23,242.21 | ₩23,255 | ₩23,060 | 27,637,458 |
| 2026. 10. 28. | ₩23,325 | +1.66% | ₩23,193.52 | ₩23,405 | ₩23,115 | 18,685,352 |
| 2026. 10. 27. | ₩22,945 | +0.68% | ₩22,930.22 | ₩23,045 | ₩22,930 | 19,250,373 |
| 2026. 10. 26. | ₩22,790 | -0.55% | ₩22,760.72 | ₩22,840 | ₩22,715 | 24,775,827 |
| 2026. 10. 23. | ₩22,915 | -0.3% | ₩22,904.75 | ₩22,950 | ₩22,815 | 36,850,227 |
| 2026. 10. 22. | ₩22,985 | -0.54% | ₩23,177.78 | ₩23,175 | ₩22,975 | 20,150,657 |
| 2026. 10. 21. | ₩23,110 | +0.22% | ₩23,061.82 | ₩23,220 | ₩23,065 | 19,000,429 |
| 2026. 10. 20. | ₩23,060 | -0.52% | ₩23,046.67 | ₩23,135 | ₩23,000 | 25,048,975 |
| 2026. 10. 19. | ₩23,180 | -0.6% | ₩22,991 | ₩23,245 | ₩23,130 | 23,653,416 |
| 2026. 10. 16. | ₩23,320 | -0.13% | ₩23,264.17 | ₩23,555 | ₩23,320 | 29,659,867 |
| 2026. 10. 15. | ₩23,350 | -1.08% | ₩23,417.21 | ₩23,500 | ₩23,275 | 24,633,719 |
| 2026. 10. 14. | ₩23,605 | -0.19% | ₩23,568.39 | ₩23,645 | ₩23,560 | 24,861,547 |
| 2026. 10. 13. | ₩23,650 | +0.28% | ₩23,693.1 | ₩23,685 | ₩23,475 | 39,499,522 |
| 2026. 10. 12. | ₩23,585 | +0.34% | ₩23,529.97 | ₩23,690 | ₩23,550 | 36,491,543 |
| 2026. 10. 08. | ₩23,505 | -0.63% | ₩23,558.03 | ₩23,605 | ₩23,500 | 53,814,528 |
| 2026. 10. 07. | ₩23,655 | +0.21% | ₩23,643.14 | ₩23,690 | ₩23,620 | 23,217,443 |
| 2026. 10. 06. | ₩23,605 | +0.75% | ₩23,562.03 | ₩23,635 | ₩23,545 | 26,960,740 |
| 2026. 10. 02. | ₩23,430 | -0.76% | ₩23,355.35 | ₩23,660 | ₩23,420 | 32,374,097 |
| 2026. 10. 01. | ₩23,610 | +0.6% | ₩23,444.36 | ₩23,675 | ₩23,505 | 29,362,447 |
| 2026. 09. 30. | ₩23,470 | -0.17% | ₩23,404.8 | ₩23,575 | ₩23,440 | 29,918,820 |
| 2026. 09. 29. | ₩23,510 | -0.91% | ₩23,511.66 | ₩23,610 | ₩23,430 | 30,768,466 |
| 2026. 09. 28. | ₩23,725 | -0.36% | ₩23,841.12 | ₩23,745 | ₩23,595 | 28,692,274 |
| 2026. 09. 23. | ₩23,810 | +0.04% | ₩23,788.84 | ₩23,810 | ₩23,600 | 20,844,085 |
| 2026. 09. 22. | ₩23,800 | -0.58% | ₩23,785.6 | ₩24,095 | ₩23,715 | 24,772,237 |
| 2026. 09. 21. | ₩23,940 | +0.23% | ₩23,826.63 | ₩24,025 | ₩23,935 | 16,028,912 |
| 2026. 09. 18. | ₩23,885 | +0.82% | ₩23,826.77 | ₩23,925 | ₩23,750 | 24,431,037 |
| 2026. 09. 17. | ₩23,690 | +1% | ₩23,539.48 | ₩23,695 | ₩23,505 | 31,513,765 |
| 2026. 09. 16. | ₩23,455 | +0.69% | ₩23,411.79 | ₩23,510 | ₩23,355 | 34,164,620 |
| 2026. 09. 15. | ₩23,295 | +0.69% | ₩23,356.37 | ₩23,310 | ₩23,125 | 33,583,843 |
| 2026. 09. 14. | ₩23,135 | +0.02% | ₩23,260.07 | ₩23,150 | ₩23,040 | 14,132,153 |
| 2026. 09. 10. | ₩23,115 | -0.11% | ₩23,055.28 | ₩23,165 | ₩23,035 | 24,913,901 |
| 2026. 09. 09. | ₩23,140 | -0.81% | ₩23,113.12 | ₩23,240 | ₩23,120 | 22,236,943 |
| 2026. 09. 08. | ₩23,330 | +0.04% | ₩23,413.55 | ₩23,375 | ₩23,235 | 21,532,280 |
| 2026. 09. 07. | ₩23,320 | -1.27% | ₩23,324.93 | ₩23,455 | ₩23,210 | 26,313,634 |
| 2026. 09. 03. | ₩23,485 | -0.06% | ₩23,488.7 | ₩23,570 | ₩23,425 | 19,400,253 |
| 2026. 09. 02. | ₩23,500 | -1.01% | ₩23,542.28 | ₩23,660 | ₩23,465 | 21,998,617 |
| 2026. 09. 01. | ₩23,740 | -0.06% | ₩23,738.63 | ₩23,795 | ₩23,660 | 19,685,111 |
| 2026. 08. 31. | ₩23,755 | -0.57% | ₩23,785.53 | ₩23,910 | ₩23,750 | 16,524,094 |
| 2026. 08. 27. | ₩23,965 | +0.19% | ₩23,886.35 | ₩24,115 | ₩23,915 | 20,809,339 |
| 2026. 08. 26. | ₩23,920 | -0.15% | ₩23,958.73 | ₩24,015 | ₩23,850 | 22,206,936 |
| 2026. 08. 25. | ₩23,955 | +0.46% | ₩23,903.85 | ₩23,955 | ₩23,770 | 25,334,127 |
| 2026. 08. 24. | ₩23,845 | -0.27% | ₩23,906.73 | ₩23,980 | ₩23,780 | 28,173,205 |
| 2026. 08. 20. | ₩24,250 | +0.14% | ₩24,185.44 | ₩24,290 | ₩24,090 | 32,822,533 |
| 2026. 08. 19. | ₩24,215 | -1.34% | ₩24,221.2 | ₩24,495 | ₩24,155 | 23,127,666 |
| 2026. 08. 18. | ₩24,545 | -1.47% | ₩24,635.77 | ₩24,715 | ₩24,500 | 20,367,152 |
| 2026. 08. 13. | ₩24,800 | +0.47% | ₩24,773.84 | ₩24,800 | ₩24,625 | 19,460,885 |
| 2026. 08. 12. | ₩24,685 | -0.22% | ₩24,643.96 | ₩24,710 | ₩24,580 | 18,048,562 |
| 2026. 08. 11. | ₩24,740 | -0.24% | ₩24,726.37 | ₩24,800 | ₩24,675 | 10,923,518 |
| 2026. 08. 10. | ₩24,800 | +0.71% | ₩24,782.48 | ₩24,815 | ₩24,565 | 15,677,092 |
| 2026. 08. 06. | ₩24,790 | -0.54% | ₩24,766.6 | ₩24,810 | ₩24,615 | 15,659,969 |
| 2026. 08. 05. | ₩24,925 | +1.34% | ₩24,820.61 | ₩24,985 | ₩24,840 | 18,568,774 |
| 2026. 08. 04. | ₩24,595 | +1.36% | ₩24,521.05 | ₩24,605 | ₩24,355 | 15,892,698 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.