가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,640
기간 수익률
-2,075 (-7.77%)
거래량
21.3M
2026-11-10시 ₩24,815 고 ₩24,885 저 ₩24,580 종 ₩24,640MA5 ₩24,506MA20 ₩25,533MA60 ₩26,565
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 379810
- ISIN
- KR7379810005
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 27,740.8
- 상장좌수
- 384,300,000
- 거래량
- 21,308,148
- 거래대금
- ₩5,268.83억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩24,640 | +2.5% | ₩24,651.52 | ₩24,885 | ₩24,580 | 21,308,148 |
| 2026. 11. 09. | ₩24,040 | -0.04% | ₩24,011.93 | ₩24,385 | ₩24,030 | 24,152,952 |
| 2026. 11. 06. | ₩24,050 | -3.51% | ₩23,858.12 | ₩24,305 | ₩23,760 | 16,357,384 |
| 2026. 11. 05. | ₩24,925 | +0.2% | ₩25,205.01 | ₩25,220 | ₩24,830 | 28,191,156 |
| 2026. 11. 04. | ₩24,875 | +0.42% | ₩24,966.4 | ₩25,135 | ₩24,290 | 34,847,491 |
| 2026. 11. 03. | ₩24,770 | -2.56% | ₩24,788.29 | ₩24,965 | ₩24,710 | 30,532,047 |
| 2026. 11. 02. | ₩25,420 | -0.18% | ₩25,190.93 | ₩25,500 | ₩25,090 | 22,832,384 |
| 2026. 10. 30. | ₩25,465 | -2.28% | ₩25,907.52 | ₩25,630 | ₩25,325 | 24,456,385 |
| 2026. 10. 29. | ₩26,060 | -0.99% | ₩26,319.08 | ₩26,172 | ₩25,830 | 31,812,011 |
| 2026. 10. 28. | ₩26,390 | +3.17% | ₩26,193.62 | ₩26,440 | ₩26,065 | 18,896,092 |
| 2026. 10. 27. | ₩25,580 | +0.93% | ₩25,658.88 | ₩25,820 | ₩25,565 | 19,171,759 |
| 2026. 10. 26. | ₩25,345 | -0.51% | ₩25,369.75 | ₩25,505 | ₩25,270 | 28,825,312 |
| 2026. 10. 23. | ₩25,475 | -0.97% | ₩25,400.21 | ₩25,495 | ₩25,290 | 30,524,585 |
| 2026. 10. 22. | ₩25,725 | -1.08% | ₩26,149.66 | ₩26,090 | ₩25,710 | 25,288,245 |
| 2026. 10. 21. | ₩26,005 | +0.39% | ₩25,878.43 | ₩26,220 | ₩25,992 | 28,078,460 |
| 2026. 10. 20. | ₩25,905 | -0.73% | ₩25,969.57 | ₩26,055 | ₩25,825 | 30,688,510 |
| 2026. 10. 19. | ₩26,095 | -1.19% | ₩25,711.68 | ₩26,115 | ₩25,975 | 24,129,574 |
| 2026. 10. 16. | ₩26,410 | +0% | ₩26,392.61 | ₩26,705 | ₩26,410 | 29,582,322 |
| 2026. 10. 15. | ₩26,410 | -2.46% | ₩26,667.9 | ₩26,625 | ₩26,355 | 36,645,093 |
| 2026. 10. 14. | ₩27,075 | -0.09% | ₩27,090.64 | ₩27,185 | ₩27,030 | 23,361,937 |
| 2026. 10. 13. | ₩27,100 | -0.93% | ₩27,313.33 | ₩27,180 | ₩26,940 | 35,025,026 |
| 2026. 10. 12. | ₩27,355 | -0.62% | ₩27,303.68 | ₩27,560 | ₩27,340 | 36,995,996 |
| 2026. 10. 08. | ₩27,525 | -0.67% | ₩27,618.53 | ₩27,700 | ₩27,520 | 26,511,071 |
| 2026. 10. 07. | ₩27,710 | +0.02% | ₩27,714.03 | ₩27,755 | ₩27,650 | 18,605,189 |
| 2026. 10. 06. | ₩27,705 | +1.17% | ₩27,648.9 | ₩27,755 | ₩27,625 | 21,750,870 |
| 2026. 10. 02. | ₩27,385 | -1.33% | ₩27,277.6 | ₩27,690 | ₩27,375 | 29,229,363 |
| 2026. 10. 01. | ₩27,755 | +2.12% | ₩27,351.74 | ₩27,785 | ₩27,405 | 27,599,606 |
| 2026. 09. 30. | ₩27,180 | +0.04% | ₩27,176.26 | ₩27,360 | ₩27,170 | 27,408,056 |
| 2026. 09. 29. | ₩27,170 | -0.82% | ₩27,198.95 | ₩27,330 | ₩27,035 | 28,805,283 |
| 2026. 09. 28. | ₩27,395 | -0.98% | ₩27,666.27 | ₩27,560 | ₩27,285 | 28,054,668 |
| 2026. 09. 23. | ₩27,665 | +0.89% | ₩27,642.36 | ₩27,665 | ₩27,425 | 22,981,525 |
| 2026. 09. 22. | ₩27,420 | +0.48% | ₩27,413.57 | ₩27,830 | ₩27,340 | 31,883,817 |
| 2026. 09. 21. | ₩27,290 | +0.74% | ₩27,104.59 | ₩27,400 | ₩27,280 | 19,597,684 |
| 2026. 09. 18. | ₩27,090 | +1.63% | ₩26,969.45 | ₩27,100 | ₩26,850 | 20,857,688 |
| 2026. 09. 17. | ₩26,655 | +1.35% | ₩26,489.18 | ₩26,675 | ₩26,480 | 18,096,795 |
| 2026. 09. 16. | ₩26,300 | +0.57% | ₩26,221.82 | ₩26,330 | ₩26,145 | 18,423,495 |
| 2026. 09. 15. | ₩26,150 | +1.08% | ₩26,214.24 | ₩26,170 | ₩25,940 | 20,359,881 |
| 2026. 09. 14. | ₩25,870 | -0.56% | ₩26,196.17 | ₩25,925 | ₩25,765 | 14,921,098 |
| 2026. 09. 10. | ₩26,095 | -0.27% | ₩26,082.88 | ₩26,185 | ₩25,980 | 24,803,831 |
| 2026. 09. 09. | ₩26,165 | -0.57% | ₩26,098.75 | ₩26,285 | ₩26,090 | 16,835,583 |
| 2026. 09. 08. | ₩26,315 | +0.06% | ₩26,316.15 | ₩26,435 | ₩26,190 | 21,854,136 |
| 2026. 09. 07. | ₩26,300 | -0.64% | ₩26,217.19 | ₩26,390 | ₩26,085 | 18,394,131 |
| 2026. 09. 03. | ₩26,205 | -0.11% | ₩26,218.94 | ₩26,300 | ₩26,125 | 17,459,498 |
| 2026. 09. 02. | ₩26,235 | -1.83% | ₩26,340.26 | ₩26,460 | ₩26,195 | 17,479,174 |
| 2026. 09. 01. | ₩26,725 | +0.11% | ₩26,717.36 | ₩26,785 | ₩26,585 | 19,102,124 |
| 2026. 08. 31. | ₩26,695 | -0.52% | ₩26,660.78 | ₩26,780 | ₩26,590 | 15,612,617 |
| 2026. 08. 27. | ₩26,855 | +0.56% | ₩26,708.48 | ₩27,100 | ₩26,775 | 19,054,957 |
| 2026. 08. 26. | ₩26,705 | -0.22% | ₩26,770.13 | ₩26,805 | ₩26,560 | 32,279,992 |
| 2026. 08. 25. | ₩26,765 | +0.64% | ₩26,624.72 | ₩26,765 | ₩26,415 | 96,952,791 |
| 2026. 08. 24. | ₩26,595 | -1.04% | ₩26,814.22 | ₩26,940 | ₩26,535 | 29,391,668 |
| 2026. 08. 20. | ₩27,235 | +0.24% | ₩27,115.19 | ₩27,310 | ₩27,080 | 13,129,837 |
| 2026. 08. 19. | ₩27,170 | -2.23% | ₩27,274.08 | ₩27,530 | ₩27,095 | 15,478,030 |
| 2026. 08. 18. | ₩27,790 | -1.4% | ₩28,017.24 | ₩28,090 | ₩27,715 | 17,793,720 |
| 2026. 08. 13. | ₩27,965 | +0.87% | ₩27,930.53 | ₩27,965 | ₩27,750 | 9,260,546 |
| 2026. 08. 12. | ₩27,725 | -0.23% | ₩27,656.04 | ₩27,760 | ₩27,585 | 12,079,539 |
| 2026. 08. 11. | ₩27,790 | -0.61% | ₩27,750.31 | ₩27,855 | ₩27,715 | 10,200,109 |
| 2026. 08. 10. | ₩27,960 | +1.29% | ₩27,891.55 | ₩28,000 | ₩27,680 | 5,057,829 |
| 2026. 08. 06. | ₩27,695 | -1.41% | ₩27,776.54 | ₩27,770 | ₩27,460 | 10,494,100 |
| 2026. 08. 05. | ₩28,090 | +2.35% | ₩28,022.65 | ₩28,160 | ₩27,960 | 8,923,146 |
| 2026. 08. 04. | ₩27,445 | +1.78% | ₩27,273.05 | ₩27,445 | ₩27,020 | 5,748,570 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.