가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩28,795
기간 수익률
-3,430 (-10.64%)
거래량
938.2K
2026-11-10시 ₩28,940 고 ₩29,030 저 ₩28,725 종 ₩28,795MA5 ₩28,684MA20 ₩29,713MA60 ₩30,668
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 381170
- ISIN
- KR7381170000
- 유형
- ETF
- 기초지수
- Indxx US Tech Top 10 Index
- 기초지수 종가
- 9,170.94
- 상장좌수
- 124,450,000
- 거래량
- 938,220
- 거래대금
- ₩271.42억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩28,795 | +2.15% | ₩28,680.5 | ₩29,030 | ₩28,725 | 938,220 |
| 2026. 11. 09. | ₩28,190 | -0.35% | ₩28,246.33 | ₩28,575 | ₩28,190 | 962,223 |
| 2026. 11. 06. | ₩28,290 | -3.5% | ₩28,166.32 | ₩28,580 | ₩27,960 | 867,623 |
| 2026. 11. 05. | ₩29,315 | +1.68% | ₩29,486.1 | ₩29,560 | ₩29,105 | 939,954 |
| 2026. 11. 04. | ₩28,830 | +1.59% | ₩28,887.95 | ₩29,075 | ₩28,150 | 1,004,810 |
| 2026. 11. 03. | ₩28,380 | -2.99% | ₩28,538.86 | ₩28,665 | ₩28,345 | 641,697 |
| 2026. 11. 02. | ₩29,255 | +0.72% | ₩29,016.97 | ₩29,350 | ₩28,855 | 413,545 |
| 2026. 10. 30. | ₩29,045 | -3.3% | ₩29,596.76 | ₩29,300 | ₩28,885 | 741,693 |
| 2026. 10. 29. | ₩30,035 | -1.65% | ₩30,400.37 | ₩30,145 | ₩29,805 | 225,524 |
| 2026. 10. 28. | ₩30,540 | +3.21% | ₩30,348.38 | ₩30,590 | ₩30,165 | 472,532 |
| 2026. 10. 27. | ₩29,590 | +0.51% | ₩29,665.28 | ₩29,835 | ₩29,590 | 222,942 |
| 2026. 10. 26. | ₩29,440 | -0.57% | ₩29,425.36 | ₩29,535 | ₩29,315 | 383,546 |
| 2026. 10. 23. | ₩29,610 | -1.66% | ₩29,544.08 | ₩29,645 | ₩29,460 | 379,643 |
| 2026. 10. 22. | ₩30,110 | -1.05% | ₩30,505.27 | ₩30,555 | ₩30,095 | 994,652 |
| 2026. 10. 21. | ₩30,430 | -0.07% | ₩30,257.55 | ₩30,570 | ₩30,350 | 840,233 |
| 2026. 10. 20. | ₩30,450 | -0.26% | ₩30,495.5 | ₩30,615 | ₩30,355 | 582,758 |
| 2026. 10. 19. | ₩30,530 | -1.01% | ₩30,140.59 | ₩30,580 | ₩30,410 | 571,005 |
| 2026. 10. 16. | ₩30,840 | +0.03% | ₩30,795.58 | ₩31,170 | ₩30,840 | 505,092 |
| 2026. 10. 15. | ₩30,830 | -2.91% | ₩31,173.33 | ₩31,100 | ₩30,775 | 1,555,715 |
| 2026. 10. 14. | ₩31,755 | +0.76% | ₩31,676.48 | ₩31,810 | ₩31,675 | 799,676 |
| 2026. 10. 13. | ₩31,515 | -0.19% | ₩31,715.95 | ₩31,585 | ₩31,290 | 1,029,382 |
| 2026. 10. 12. | ₩31,575 | -0.75% | ₩31,509.82 | ₩31,755 | ₩31,550 | 973,733 |
| 2026. 10. 08. | ₩31,815 | -0.34% | ₩31,937.26 | ₩32,020 | ₩31,815 | 425,000 |
| 2026. 10. 07. | ₩31,925 | +0.14% | ₩31,907.17 | ₩31,990 | ₩31,885 | 486,162 |
| 2026. 10. 06. | ₩31,880 | +1.77% | ₩31,778.26 | ₩31,895 | ₩31,765 | 914,733 |
| 2026. 10. 02. | ₩31,325 | -1.74% | ₩31,218.1 | ₩31,695 | ₩31,325 | 1,241,435 |
| 2026. 10. 01. | ₩31,880 | +2.06% | ₩31,466.39 | ₩31,940 | ₩31,550 | 1,273,235 |
| 2026. 09. 30. | ₩31,235 | -0.48% | ₩31,184.51 | ₩31,425 | ₩31,225 | 1,149,348 |
| 2026. 09. 29. | ₩31,385 | -0.77% | ₩31,397.07 | ₩31,550 | ₩31,250 | 1,666,967 |
| 2026. 09. 28. | ₩31,630 | -1.03% | ₩31,905.11 | ₩31,765 | ₩31,475 | 927,689 |
| 2026. 09. 23. | ₩31,960 | +0.25% | ₩31,882.34 | ₩31,960 | ₩31,650 | 1,114,447 |
| 2026. 09. 22. | ₩31,880 | +0.39% | ₩31,859.96 | ₩32,315 | ₩31,800 | 774,023 |
| 2026. 09. 21. | ₩31,755 | +0.25% | ₩31,572.53 | ₩31,895 | ₩31,740 | 563,178 |
| 2026. 09. 18. | ₩31,675 | +2.23% | ₩31,455.51 | ₩31,675 | ₩31,315 | 953,992 |
| 2026. 09. 17. | ₩30,985 | +1.32% | ₩30,789.31 | ₩31,025 | ₩30,785 | 1,007,298 |
| 2026. 09. 16. | ₩30,580 | +0.56% | ₩30,505.18 | ₩30,620 | ₩30,415 | 1,256,339 |
| 2026. 09. 15. | ₩30,410 | +1.43% | ₩30,484.62 | ₩30,410 | ₩30,140 | 783,327 |
| 2026. 09. 14. | ₩29,980 | -0.22% | ₩30,368.47 | ₩30,080 | ₩29,880 | 630,137 |
| 2026. 09. 10. | ₩29,970 | -0.4% | ₩29,963.94 | ₩30,110 | ₩29,860 | 1,538,200 |
| 2026. 09. 09. | ₩30,090 | -0.61% | ₩29,982.79 | ₩30,205 | ₩29,990 | 800,836 |
| 2026. 09. 08. | ₩30,275 | -0.21% | ₩30,325.83 | ₩30,400 | ₩30,110 | 541,611 |
| 2026. 09. 07. | ₩30,340 | -1.17% | ₩30,210.48 | ₩30,410 | ₩30,090 | 455,783 |
| 2026. 09. 03. | ₩30,400 | +0.43% | ₩30,352.6 | ₩30,495 | ₩30,295 | 381,770 |
| 2026. 09. 02. | ₩30,270 | -0.98% | ₩30,327.01 | ₩30,515 | ₩30,215 | 347,950 |
| 2026. 09. 01. | ₩30,570 | -0.26% | ₩30,564.18 | ₩30,615 | ₩30,420 | 278,768 |
| 2026. 08. 31. | ₩30,650 | +0.13% | ₩30,615.82 | ₩30,770 | ₩30,570 | 279,211 |
| 2026. 08. 27. | ₩30,450 | +0.28% | ₩30,237.76 | ₩30,705 | ₩30,380 | 786,816 |
| 2026. 08. 26. | ₩30,365 | +0.18% | ₩30,387.55 | ₩30,460 | ₩30,215 | 451,860 |
| 2026. 08. 25. | ₩30,310 | +0.36% | ₩30,189.28 | ₩30,310 | ₩29,980 | 309,432 |
| 2026. 08. 24. | ₩30,200 | -0.74% | ₩30,321.17 | ₩30,535 | ₩30,120 | 295,609 |
| 2026. 08. 20. | ₩30,850 | +0.55% | ₩30,705.34 | ₩30,905 | ₩30,660 | 516,133 |
| 2026. 08. 19. | ₩30,680 | -1.65% | ₩30,735.45 | ₩31,095 | ₩30,600 | 465,265 |
| 2026. 08. 18. | ₩31,195 | -2.13% | ₩31,418.45 | ₩31,575 | ₩31,125 | 853,049 |
| 2026. 08. 13. | ₩31,650 | +0.03% | ₩31,618.52 | ₩31,650 | ₩31,425 | 383,602 |
| 2026. 08. 12. | ₩31,640 | -1.03% | ₩31,567.24 | ₩31,670 | ₩31,495 | 221,601 |
| 2026. 08. 11. | ₩31,970 | -0.84% | ₩31,917.12 | ₩32,025 | ₩31,860 | 334,956 |
| 2026. 08. 10. | ₩32,240 | +0.84% | ₩32,160.01 | ₩32,255 | ₩31,905 | 359,282 |
| 2026. 08. 06. | ₩32,030 | -1.11% | ₩32,026.9 | ₩32,140 | ₩31,785 | 832,000 |
| 2026. 08. 05. | ₩32,390 | +1.62% | ₩32,224.13 | ₩32,470 | ₩32,210 | 643,472 |
| 2026. 08. 04. | ₩31,875 | +2.31% | ₩31,808.71 | ₩31,925 | ₩31,430 | 1,037,078 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.