RISE TDF2050액티브 적격 (442570) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩16,430

기간 수익률

-920 (-5.30%)

거래량

44.6K

2026-11-10시 ₩16,310 고 ₩16,520 저 ₩16,300 종 ₩16,430MA5 ₩16,363MA20 ₩16,602MA60 ₩17,151

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 442570
ISIN: KR7442570008
유형: ETF
기초지수: iSelect 전략적자산배분 TDF 2050 지수
기초지수 종가: 2,514.86
상장좌수: 20,800,000
거래량: 44,602
거래대금: ₩7.34억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩16,430	+1.95%	₩16,359.05	₩16,520	₩16,300	44,602
2026. 11. 09.	₩16,115	-0.49%	₩16,070	₩16,295	₩16,115	60,416
2026. 11. 06.	₩16,195	-2.41%	₩16,109.47	₩16,220	₩15,875	91,815
2026. 11. 05.	₩16,595	+0.7%	₩16,516.42	₩16,685	₩16,505	58,395
2026. 11. 04.	₩16,480	-0.03%	₩16,459.77	₩16,770	₩16,295	88,924
2026. 11. 03.	₩16,485	-0.96%	₩16,424.08	₩16,830	₩16,475	46,361
2026. 11. 02.	₩16,645	+2.4%	₩16,627.45	₩16,735	₩16,280	71,284
2026. 10. 30.	₩16,255	-3.7%	₩16,631.11	₩16,680	₩16,250	143,854
2026. 10. 29.	₩16,880	-0.32%	₩16,794.86	₩16,995	₩16,775	69,257
2026. 10. 28.	₩16,935	+2.05%	₩16,852.98	₩16,960	₩16,540	54,561
2026. 10. 27.	₩16,595	+1.19%	₩16,518.76	₩16,655	₩16,405	57,754
2026. 10. 26.	₩16,400	-0.79%	₩16,399.39	₩16,490	₩16,355	92,445
2026. 10. 23.	₩16,530	-0.57%	₩16,472.07	₩16,530	₩16,305	102,631
2026. 10. 22.	₩16,625	-0.6%	₩16,550.43	₩16,800	₩16,600	80,428
2026. 10. 21.	₩16,725	+0.72%	₩16,657.29	₩16,810	₩16,605	95,722
2026. 10. 20.	₩16,605	-0.92%	₩16,570.16	₩16,860	₩16,540	72,590
2026. 10. 19.	₩16,760	-0.45%	₩16,678.27	₩16,835	₩16,655	110,563
2026. 10. 16.	₩16,835	-0.03%	₩16,749.48	₩16,950	₩16,825	85,509
2026. 10. 15.	₩16,840	-1.58%	₩16,755.03	₩16,895	₩16,720	131,174
2026. 10. 14.	₩17,110	-0.18%	₩17,020.18	₩17,175	₩17,070	70,473
2026. 10. 13.	₩17,140	-0.55%	₩17,051.15	₩17,155	₩16,800	132,011
2026. 10. 12.	₩17,235	-0.43%	₩17,145.56	₩17,410	₩17,200	156,302
2026. 10. 08.	₩17,310	-0.75%	₩17,221.59	₩17,440	₩17,305	66,705
2026. 10. 07.	₩17,440	-0.06%	₩17,356.66	₩17,555	₩17,400	92,024
2026. 10. 06.	₩17,450	+0.49%	₩17,383.2	₩17,490	₩17,370	134,075
2026. 10. 02.	₩17,365	-0.54%	₩17,279.14	₩17,550	₩17,355	101,117
2026. 10. 01.	₩17,460	+0.98%	₩17,385.34	₩17,485	₩17,290	70,935
2026. 09. 30.	₩17,290	-0.17%	₩17,239.16	₩17,420	₩17,280	91,825
2026. 09. 29.	₩17,320	+0.03%	₩17,246.38	₩17,330	₩17,260	69,692
2026. 09. 28.	₩17,315	-1.42%	₩17,337	₩17,565	₩17,250	132,853
2026. 09. 23.	₩17,565	+0.49%	₩17,487.38	₩17,585	₩17,445	123,039
2026. 09. 22.	₩17,480	-0.14%	₩17,398.6	₩17,720	₩17,430	131,933
2026. 09. 21.	₩17,505	+0.46%	₩17,401.8	₩17,555	₩17,475	102,155
2026. 09. 18.	₩17,425	+1.19%	₩17,351.1	₩17,425	₩17,320	55,616
2026. 09. 17.	₩17,220	+0.64%	₩17,154.27	₩17,230	₩17,130	93,703
2026. 09. 16.	₩17,110	+0.68%	₩17,017.87	₩17,195	₩17,000	68,606
2026. 09. 15.	₩16,995	+0.06%	₩16,924.66	₩17,055	₩16,875	89,757
2026. 09. 14.	₩16,985	-0.32%	₩16,899.35	₩17,105	₩16,880	71,079
2026. 09. 10.	₩17,080	-0.32%	₩17,018.98	₩17,135	₩17,045	67,165
2026. 09. 09.	₩17,135	-0.58%	₩17,063.14	₩17,200	₩17,130	97,637
2026. 09. 08.	₩17,235	-0.32%	₩17,130.34	₩17,395	₩17,210	120,989
2026. 09. 07.	₩17,290	+0.32%	₩17,114.32	₩17,335	₩17,115	104,946
2026. 09. 03.	₩17,130	-0.29%	₩17,011.91	₩17,355	₩17,050	102,781
2026. 09. 02.	₩17,180	-1.32%	₩17,019.82	₩17,360	₩17,160	101,585
2026. 09. 01.	₩17,410	-0.06%	₩17,229.1	₩17,465	₩17,300	123,919
2026. 08. 31.	₩17,420	-0.2%	₩17,245.01	₩17,520	₩17,290	82,361
2026. 08. 27.	₩17,510	+0.11%	₩17,381.98	₩17,680	₩17,440	118,331
2026. 08. 26.	₩17,490	+0%	₩17,330.13	₩17,545	₩17,410	117,064
2026. 08. 25.	₩17,490	+0.37%	₩17,299.71	₩17,492	₩17,200	112,154
2026. 08. 24.	₩17,425	-0.43%	₩17,241.15	₩17,510	₩17,355	149,175
2026. 08. 20.	₩17,620	+0.8%	₩17,455.51	₩17,650	₩17,415	154,961
2026. 08. 19.	₩17,480	-1.88%	₩17,351.54	₩17,610	₩17,435	147,815
2026. 08. 18.	₩17,815	-1.08%	₩17,689.28	₩18,495	₩17,785	227,212
2026. 08. 13.	₩17,930	+0.82%	₩17,770.3	₩17,970	₩17,785	112,124
2026. 08. 12.	₩17,785	+0.14%	₩17,616.38	₩17,815	₩17,665	130,537
2026. 08. 11.	₩17,760	-0.17%	₩17,575.56	₩17,790	₩17,640	118,743
2026. 08. 10.	₩17,790	+0.68%	₩17,658.61	₩17,790	₩17,620	136,805
2026. 08. 06.	₩17,835	-0.47%	₩17,596.72	₩17,900	₩17,665	121,924
2026. 08. 05.	₩17,920	+1.24%	₩17,759.92	₩18,085	₩17,785	198,349
2026. 08. 04.	₩17,700	+1.17%	₩17,485.84	₩17,700	₩17,420	178,927

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.