가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩36,875
기간 수익률
-9,810 (-21.01%)
거래량
950.6K
2026-11-10시 ₩37,020 고 ₩37,295 저 ₩36,770 종 ₩36,875MA5 ₩36,958MA20 ₩40,328MA60 ₩44,386
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 426030
- ISIN
- KR7426030003
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 27,740.8
- 상장좌수
- 56,160,000
- 거래량
- 950,557
- 거래대금
- ₩351.84억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩36,875 | +3.77% | ₩36,840.56 | ₩37,295 | ₩36,770 | 950,557 |
| 2026. 11. 09. | ₩35,535 | -0.82% | ₩35,688.47 | ₩36,145 | ₩35,335 | 1,029,513 |
| 2026. 11. 06. | ₩35,830 | -5.09% | ₩35,258.76 | ₩36,330 | ₩35,080 | 1,278,034 |
| 2026. 11. 05. | ₩37,750 | -2.71% | ₩38,417.56 | ₩38,430 | ₩37,545 | 825,513 |
| 2026. 11. 04. | ₩38,800 | +2.24% | ₩38,842.92 | ₩39,280 | ₩37,550 | 895,378 |
| 2026. 11. 03. | ₩37,950 | -5.33% | ₩38,035.56 | ₩39,740 | ₩37,855 | 861,981 |
| 2026. 11. 02. | ₩40,085 | -0.98% | ₩39,436.61 | ₩40,330 | ₩39,700 | 905,077 |
| 2026. 10. 30. | ₩40,480 | -3.41% | ₩41,735.72 | ₩40,690 | ₩40,060 | 834,646 |
| 2026. 10. 29. | ₩41,910 | -1.79% | ₩42,814.43 | ₩42,365 | ₩41,550 | 870,554 |
| 2026. 10. 28. | ₩42,675 | +4.79% | ₩42,341.15 | ₩42,800 | ₩41,890 | 653,811 |
| 2026. 10. 27. | ₩40,725 | +1.63% | ₩40,869.94 | ₩41,270 | ₩40,685 | 698,203 |
| 2026. 10. 26. | ₩40,070 | -1.34% | ₩40,201.96 | ₩40,500 | ₩39,900 | 674,324 |
| 2026. 10. 23. | ₩40,615 | -1.65% | ₩40,186.1 | ₩40,615 | ₩39,815 | 649,445 |
| 2026. 10. 22. | ₩41,295 | -1.75% | ₩42,292.59 | ₩42,150 | ₩41,245 | 730,866 |
| 2026. 10. 21. | ₩42,030 | +2.18% | ₩41,356.41 | ₩42,435 | ₩41,955 | 683,018 |
| 2026. 10. 20. | ₩41,135 | -1.52% | ₩41,511.63 | ₩41,750 | ₩40,920 | 914,385 |
| 2026. 10. 19. | ₩41,770 | -2.46% | ₩40,828.84 | ₩41,865 | ₩41,270 | 774,075 |
| 2026. 10. 16. | ₩42,825 | +0.15% | ₩42,726.29 | ₩43,600 | ₩42,680 | 857,609 |
| 2026. 10. 15. | ₩42,760 | -5.89% | ₩43,496.06 | ₩43,265 | ₩42,610 | 1,430,652 |
| 2026. 10. 14. | ₩45,435 | +0.07% | ₩45,560.94 | ₩46,005 | ₩45,270 | 1,397,059 |
| 2026. 10. 13. | ₩45,405 | -3.21% | ₩45,963.42 | ₩45,655 | ₩44,965 | 1,168,337 |
| 2026. 10. 12. | ₩46,910 | -1.94% | ₩46,865.39 | ₩47,700 | ₩46,910 | 950,357 |
| 2026. 10. 08. | ₩47,840 | -1.57% | ₩48,195.82 | ₩48,530 | ₩47,840 | 673,234 |
| 2026. 10. 07. | ₩48,605 | -0.06% | ₩48,768.4 | ₩48,930 | ₩48,390 | 487,380 |
| 2026. 10. 06. | ₩48,635 | +1.14% | ₩48,551.16 | ₩48,780 | ₩48,440 | 613,651 |
| 2026. 10. 02. | ₩48,085 | -1.17% | ₩47,915.31 | ₩48,660 | ₩48,085 | 722,121 |
| 2026. 10. 01. | ₩48,655 | +2.45% | ₩47,560.95 | ₩48,670 | ₩47,560 | 888,675 |
| 2026. 09. 30. | ₩47,490 | +0.75% | ₩47,461.36 | ₩47,910 | ₩47,400 | 832,652 |
| 2026. 09. 29. | ₩47,135 | -1.07% | ₩47,028.25 | ₩47,385 | ₩46,635 | 854,134 |
| 2026. 09. 28. | ₩47,645 | -2.44% | ₩48,679.84 | ₩48,750 | ₩47,530 | 777,739 |
| 2026. 09. 23. | ₩48,835 | +2.1% | ₩48,755.39 | ₩48,835 | ₩48,235 | 508,198 |
| 2026. 09. 22. | ₩47,830 | -0.25% | ₩48,156.5 | ₩49,200 | ₩46,705 | 847,322 |
| 2026. 09. 21. | ₩47,950 | +1.93% | ₩47,313.24 | ₩48,090 | ₩44,690 | 533,979 |
| 2026. 09. 18. | ₩47,040 | +3.15% | ₩46,541.85 | ₩47,050 | ₩46,265 | 797,901 |
| 2026. 09. 17. | ₩45,605 | +2.51% | ₩45,020.57 | ₩45,730 | ₩45,320 | 594,249 |
| 2026. 09. 16. | ₩44,490 | +0.84% | ₩44,062.79 | ₩44,490 | ₩43,890 | 625,326 |
| 2026. 09. 15. | ₩44,120 | -0.17% | ₩44,145.41 | ₩44,250 | ₩43,730 | 673,905 |
| 2026. 09. 14. | ₩44,195 | -1.46% | ₩45,383.51 | ₩44,430 | ₩43,945 | 785,604 |
| 2026. 09. 10. | ₩45,585 | -0.83% | ₩45,736.8 | ₩45,940 | ₩45,175 | 566,584 |
| 2026. 09. 09. | ₩45,965 | +1.24% | ₩45,746.26 | ₩46,215 | ₩45,685 | 637,979 |
| 2026. 09. 08. | ₩45,400 | +0.39% | ₩45,252.26 | ₩46,035 | ₩45,310 | 641,560 |
| 2026. 09. 07. | ₩45,225 | +1.02% | ₩45,083.25 | ₩45,350 | ₩44,820 | 665,746 |
| 2026. 09. 03. | ₩43,605 | +0.79% | ₩43,360.54 | ₩43,895 | ₩43,240 | 853,091 |
| 2026. 09. 02. | ₩43,265 | -3.37% | ₩43,517.23 | ₩43,715 | ₩43,190 | 488,744 |
| 2026. 09. 01. | ₩44,775 | +0.73% | ₩44,645.61 | ₩44,890 | ₩44,410 | 591,596 |
| 2026. 08. 31. | ₩44,450 | -1.17% | ₩44,315.9 | ₩44,550 | ₩43,975 | 597,180 |
| 2026. 08. 27. | ₩45,955 | +2.28% | ₩45,113.15 | ₩46,395 | ₩45,545 | 963,112 |
| 2026. 08. 26. | ₩44,930 | -0.14% | ₩45,081.66 | ₩45,225 | ₩44,565 | 952,416 |
| 2026. 08. 25. | ₩44,995 | +1.41% | ₩44,214.01 | ₩44,995 | ₩43,575 | 906,680 |
| 2026. 08. 24. | ₩44,370 | -3.16% | ₩45,410.79 | ₩45,820 | ₩44,325 | 610,084 |
| 2026. 08. 20. | ₩46,250 | +0.6% | ₩45,527.14 | ₩46,355 | ₩45,705 | 785,889 |
| 2026. 08. 19. | ₩45,975 | -6.29% | ₩46,609.54 | ₩47,080 | ₩45,765 | 967,164 |
| 2026. 08. 18. | ₩49,060 | +0.9% | ₩49,864.27 | ₩50,090 | ₩48,790 | 888,079 |
| 2026. 08. 13. | ₩48,470 | +3.44% | ₩48,266.88 | ₩48,470 | ₩48,025 | 629,502 |
| 2026. 08. 12. | ₩46,860 | +1.13% | ₩46,373.75 | ₩46,965 | ₩46,425 | 595,705 |
| 2026. 08. 11. | ₩46,335 | -2.2% | ₩46,229.46 | ₩46,557 | ₩46,100 | 536,045 |
| 2026. 08. 10. | ₩47,375 | +1.58% | ₩46,957.38 | ₩47,405 | ₩46,650 | 521,561 |
| 2026. 08. 06. | ₩46,270 | -4.43% | ₩46,990.49 | ₩46,760 | ₩45,730 | 929,816 |
| 2026. 08. 05. | ₩48,415 | +3.94% | ₩48,016.53 | ₩49,100 | ₩47,685 | 855,000 |
| 2026. 08. 04. | ₩46,580 | +3.63% | ₩45,778.77 | ₩46,580 | ₩45,200 | 855,898 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.