가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,360
기간 수익률
-1,155 (-7.44%)
거래량
159.2K
2026-11-10시 ₩14,300 고 ₩14,515 저 ₩14,300 종 ₩14,360MA5 ₩14,367MA20 ₩14,589MA60 ₩14,995
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 438100
- ISIN
- KR7438100000
- 유형
- ETF
- 기초지수
- NASDAQ-100 US T-Bills 50/50 Index
- 기초지수 종가
- 2,056.76
- 상장좌수
- 63,500,000
- 거래량
- 159,221
- 거래대금
- ₩23.01억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,360 | +0.84% | ₩14,385.86 | ₩14,515 | ₩14,300 | 159,221 |
| 2026. 11. 09. | ₩14,240 | -0.49% | ₩14,255.77 | ₩14,410 | ₩14,240 | 175,416 |
| 2026. 11. 06. | ₩14,310 | -1.07% | ₩14,293.51 | ₩14,395 | ₩14,210 | 399,088 |
| 2026. 11. 05. | ₩14,465 | +0.03% | ₩14,518.98 | ₩14,575 | ₩14,440 | 155,158 |
| 2026. 11. 04. | ₩14,460 | +0.21% | ₩14,471.86 | ₩14,565 | ₩14,260 | 220,694 |
| 2026. 11. 03. | ₩14,430 | -1.33% | ₩14,430.08 | ₩14,510 | ₩14,400 | 203,502 |
| 2026. 11. 02. | ₩14,625 | +0.38% | ₩14,598.88 | ₩14,675 | ₩14,470 | 311,770 |
| 2026. 10. 30. | ₩14,570 | -1.12% | ₩14,643.8 | ₩14,655 | ₩14,540 | 182,004 |
| 2026. 10. 29. | ₩14,735 | -0.71% | ₩14,792.47 | ₩14,805 | ₩14,665 | 270,369 |
| 2026. 10. 28. | ₩14,840 | +2.13% | ₩14,818.38 | ₩14,880 | ₩14,660 | 165,990 |
| 2026. 10. 27. | ₩14,530 | +0.48% | ₩14,541.38 | ₩14,620 | ₩14,530 | 182,574 |
| 2026. 10. 26. | ₩14,460 | -0.21% | ₩14,466.76 | ₩14,510 | ₩14,415 | 152,028 |
| 2026. 10. 23. | ₩14,490 | -0.48% | ₩14,500.99 | ₩14,510 | ₩14,435 | 164,782 |
| 2026. 10. 22. | ₩14,560 | -0.61% | ₩14,620.79 | ₩14,690 | ₩14,560 | 132,328 |
| 2026. 10. 21. | ₩14,650 | +0.14% | ₩14,635.26 | ₩14,715 | ₩14,610 | 340,881 |
| 2026. 10. 20. | ₩14,630 | -0.51% | ₩14,648.37 | ₩14,680 | ₩14,590 | 211,570 |
| 2026. 10. 19. | ₩14,705 | -0.84% | ₩14,659.17 | ₩14,750 | ₩14,660 | 233,243 |
| 2026. 10. 16. | ₩14,830 | -0.27% | ₩14,795.38 | ₩14,975 | ₩14,830 | 209,821 |
| 2026. 10. 15. | ₩14,870 | -1% | ₩14,899.22 | ₩14,980 | ₩14,815 | 316,763 |
| 2026. 10. 14. | ₩15,020 | -0.3% | ₩15,017.49 | ₩15,070 | ₩14,990 | 222,983 |
| 2026. 10. 13. | ₩15,065 | -0.13% | ₩15,083.87 | ₩15,085 | ₩14,970 | 295,725 |
| 2026. 10. 12. | ₩15,085 | -0.3% | ₩15,065.28 | ₩15,175 | ₩15,060 | 230,146 |
| 2026. 10. 08. | ₩15,130 | -0.46% | ₩15,146.83 | ₩15,205 | ₩15,130 | 191,702 |
| 2026. 10. 07. | ₩15,200 | -0.13% | ₩15,192.14 | ₩15,215 | ₩15,165 | 253,147 |
| 2026. 10. 06. | ₩15,220 | +0.4% | ₩15,200.53 | ₩15,235 | ₩15,135 | 302,157 |
| 2026. 10. 02. | ₩15,160 | -0.92% | ₩15,149.16 | ₩15,320 | ₩15,145 | 333,646 |
| 2026. 10. 01. | ₩15,300 | +1.26% | ₩15,248 | ₩15,325 | ₩15,190 | 359,636 |
| 2026. 09. 30. | ₩15,110 | -0.17% | ₩15,102.88 | ₩15,205 | ₩15,110 | 151,155 |
| 2026. 09. 29. | ₩15,135 | -0.62% | ₩15,120.98 | ₩15,215 | ₩15,095 | 208,129 |
| 2026. 09. 28. | ₩15,230 | -0.39% | ₩15,258.2 | ₩15,280 | ₩15,170 | 254,559 |
| 2026. 09. 23. | ₩15,290 | +0.63% | ₩15,271.46 | ₩15,290 | ₩15,150 | 226,467 |
| 2026. 09. 22. | ₩15,195 | -0.75% | ₩15,198.76 | ₩15,425 | ₩15,160 | 295,213 |
| 2026. 09. 21. | ₩15,310 | +0.53% | ₩15,265.46 | ₩15,375 | ₩15,305 | 219,927 |
| 2026. 09. 18. | ₩15,230 | +0.79% | ₩15,233.28 | ₩15,255 | ₩15,155 | 201,687 |
| 2026. 09. 17. | ₩15,110 | +1.17% | ₩15,092.86 | ₩15,135 | ₩15,010 | 164,499 |
| 2026. 09. 16. | ₩14,935 | +0.57% | ₩14,931.32 | ₩14,970 | ₩14,855 | 141,131 |
| 2026. 09. 15. | ₩14,850 | +1.05% | ₩14,855.06 | ₩14,850 | ₩14,705 | 137,693 |
| 2026. 09. 14. | ₩14,695 | -0.24% | ₩14,745.54 | ₩14,725 | ₩14,660 | 149,758 |
| 2026. 09. 10. | ₩14,730 | -0.07% | ₩14,733.13 | ₩14,785 | ₩14,685 | 162,529 |
| 2026. 09. 09. | ₩14,740 | -0.67% | ₩14,729.9 | ₩14,810 | ₩14,715 | 173,438 |
| 2026. 09. 08. | ₩14,840 | +0.27% | ₩14,831.89 | ₩14,860 | ₩14,755 | 295,507 |
| 2026. 09. 07. | ₩14,800 | -0.54% | ₩14,789.92 | ₩14,995 | ₩14,705 | 231,676 |
| 2026. 09. 03. | ₩14,860 | -0.3% | ₩14,874.41 | ₩14,920 | ₩14,820 | 184,205 |
| 2026. 09. 02. | ₩14,905 | -1.13% | ₩14,939.39 | ₩15,015 | ₩14,890 | 206,430 |
| 2026. 09. 01. | ₩15,075 | +0.1% | ₩15,077.18 | ₩15,100 | ₩15,005 | 210,860 |
| 2026. 08. 31. | ₩15,060 | -0.59% | ₩15,054.96 | ₩15,150 | ₩15,020 | 249,242 |
| 2026. 08. 27. | ₩15,185 | +0.07% | ₩15,161.11 | ₩15,295 | ₩15,135 | 158,435 |
| 2026. 08. 26. | ₩15,175 | -0.03% | ₩15,166.71 | ₩15,220 | ₩15,095 | 191,456 |
| 2026. 08. 25. | ₩15,180 | +0.43% | ₩15,162.79 | ₩15,180 | ₩15,050 | 220,799 |
| 2026. 08. 24. | ₩15,115 | -0.69% | ₩15,136.12 | ₩15,225 | ₩15,080 | 371,134 |
| 2026. 08. 20. | ₩15,365 | +0.07% | ₩15,333.68 | ₩15,590 | ₩15,255 | 334,840 |
| 2026. 08. 19. | ₩15,355 | -1.63% | ₩15,367.61 | ₩15,540 | ₩15,325 | 283,439 |
| 2026. 08. 18. | ₩15,610 | -0.79% | ₩15,629.79 | ₩15,710 | ₩15,580 | 318,717 |
| 2026. 08. 13. | ₩15,690 | +0.42% | ₩15,687.23 | ₩15,690 | ₩15,590 | 246,016 |
| 2026. 08. 12. | ₩15,625 | -0.1% | ₩15,591.76 | ₩15,635 | ₩15,535 | 233,540 |
| 2026. 08. 11. | ₩15,640 | -0.32% | ₩15,609.3 | ₩15,665 | ₩15,600 | 263,075 |
| 2026. 08. 10. | ₩15,690 | +0.54% | ₩15,670.52 | ₩15,700 | ₩15,565 | 290,309 |
| 2026. 08. 06. | ₩15,630 | -0.86% | ₩15,641.82 | ₩15,670 | ₩15,525 | 276,923 |
| 2026. 08. 05. | ₩15,765 | +0.99% | ₩15,738.99 | ₩15,810 | ₩15,695 | 354,758 |
| 2026. 08. 04. | ₩15,610 | +1.04% | ₩15,576.63 | ₩15,610 | ₩15,420 | 468,813 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.