가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩20,940
기간 수익률
+210 (+1.01%)
거래량
323.3K
2026-11-10시 ₩20,960 고 ₩21,020 저 ₩20,840 종 ₩20,940MA5 ₩20,715MA20 ₩21,732MA60 ₩22,190
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 449190
- ISIN
- KR7449190008
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 27,740.8
- 상장좌수
- 25,700,000
- 거래량
- 323,257
- 거래대금
- ₩67.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩20,940 | +3.31% | ₩20,932.99 | ₩21,020 | ₩20,840 | 323,257 |
| 2026. 11. 09. | ₩20,270 | +0.57% | ₩20,254.12 | ₩20,430 | ₩20,100 | 330,211 |
| 2026. 11. 06. | ₩20,155 | -4.55% | ₩19,982.72 | ₩20,320 | ₩19,900 | 523,848 |
| 2026. 11. 05. | ₩21,115 | +0.09% | ₩21,356.85 | ₩21,375 | ₩21,060 | 224,497 |
| 2026. 11. 04. | ₩21,095 | +0.36% | ₩21,163.71 | ₩21,230 | ₩20,655 | 350,867 |
| 2026. 11. 03. | ₩21,020 | -2.3% | ₩21,023.16 | ₩21,255 | ₩20,980 | 271,585 |
| 2026. 11. 02. | ₩21,515 | -0.83% | ₩21,325.69 | ₩21,560 | ₩21,430 | 514,533 |
| 2026. 10. 30. | ₩21,695 | -2.16% | ₩22,089.8 | ₩21,775 | ₩21,550 | 175,903 |
| 2026. 10. 29. | ₩22,175 | -0.98% | ₩22,401.06 | ₩22,250 | ₩22,040 | 288,358 |
| 2026. 10. 28. | ₩22,420 | +2.09% | ₩22,275.77 | ₩22,425 | ₩22,300 | 302,182 |
| 2026. 10. 27. | ₩21,960 | +0.92% | ₩22,019.9 | ₩22,140 | ₩21,950 | 312,125 |
| 2026. 10. 26. | ₩21,760 | -0.43% | ₩21,784.43 | ₩21,880 | ₩21,720 | 215,313 |
| 2026. 10. 23. | ₩21,855 | -1.11% | ₩21,788.72 | ₩21,860 | ₩21,715 | 339,601 |
| 2026. 10. 22. | ₩22,100 | -0.96% | ₩22,439.77 | ₩22,340 | ₩22,075 | 396,015 |
| 2026. 10. 21. | ₩22,315 | +0.61% | ₩22,196.94 | ₩22,445 | ₩22,310 | 366,089 |
| 2026. 10. 20. | ₩22,180 | -0.47% | ₩22,225.61 | ₩22,270 | ₩22,115 | 488,855 |
| 2026. 10. 19. | ₩22,285 | -0.98% | ₩21,964.46 | ₩22,285 | ₩22,120 | 598,893 |
| 2026. 10. 16. | ₩22,505 | +0.92% | ₩22,514.19 | ₩22,575 | ₩22,370 | 200,135 |
| 2026. 10. 15. | ₩22,300 | -2.96% | ₩22,523.53 | ₩22,410 | ₩22,270 | 360,412 |
| 2026. 10. 14. | ₩22,980 | +0.44% | ₩22,991.09 | ₩23,070 | ₩22,930 | 334,347 |
| 2026. 10. 13. | ₩22,880 | -1.68% | ₩23,059.56 | ₩23,030 | ₩22,840 | 304,423 |
| 2026. 10. 12. | ₩23,270 | -0.36% | ₩23,223.73 | ₩23,340 | ₩23,250 | 301,898 |
| 2026. 10. 08. | ₩23,355 | -0.47% | ₩23,429.64 | ₩23,480 | ₩23,350 | 186,563 |
| 2026. 10. 07. | ₩23,465 | +0.17% | ₩23,478.8 | ₩23,515 | ₩23,445 | 905,370 |
| 2026. 10. 06. | ₩23,425 | +1.69% | ₩23,370.39 | ₩23,440 | ₩23,340 | 330,664 |
| 2026. 10. 02. | ₩23,035 | -0.8% | ₩22,941.13 | ₩23,075 | ₩22,960 | 217,158 |
| 2026. 10. 01. | ₩23,220 | +1.75% | ₩22,873.24 | ₩23,220 | ₩22,910 | 304,993 |
| 2026. 09. 30. | ₩22,820 | +0.26% | ₩22,822.07 | ₩22,925 | ₩22,795 | 158,875 |
| 2026. 09. 29. | ₩22,760 | -0.15% | ₩22,779.32 | ₩22,810 | ₩22,635 | 138,730 |
| 2026. 09. 28. | ₩22,795 | -1.47% | ₩23,020.5 | ₩23,030 | ₩22,795 | 264,085 |
| 2026. 09. 23. | ₩23,135 | +0.92% | ₩23,109.81 | ₩23,135 | ₩23,055 | 241,066 |
| 2026. 09. 22. | ₩22,925 | +2.09% | ₩22,925.62 | ₩23,030 | ₩22,795 | 643,063 |
| 2026. 09. 21. | ₩22,455 | +0.81% | ₩22,310.43 | ₩22,460 | ₩22,375 | 156,934 |
| 2026. 09. 18. | ₩22,275 | +1.64% | ₩22,168.45 | ₩22,275 | ₩22,090 | 117,421 |
| 2026. 09. 17. | ₩21,915 | +0.37% | ₩21,791.18 | ₩21,950 | ₩21,860 | 367,018 |
| 2026. 09. 16. | ₩21,835 | -0.18% | ₩21,780.89 | ₩21,860 | ₩21,755 | 189,265 |
| 2026. 09. 15. | ₩21,875 | +0.23% | ₩21,920.8 | ₩21,965 | ₩21,825 | 231,996 |
| 2026. 09. 14. | ₩21,825 | -0.71% | ₩22,103.8 | ₩21,870 | ₩21,795 | 127,518 |
| 2026. 09. 10. | ₩22,150 | -0.45% | ₩22,142.11 | ₩22,180 | ₩22,075 | 258,198 |
| 2026. 09. 09. | ₩22,250 | +0.09% | ₩22,206.76 | ₩22,280 | ₩22,170 | 188,471 |
| 2026. 09. 08. | ₩22,230 | -0.27% | ₩22,233.16 | ₩22,380 | ₩22,220 | 193,762 |
| 2026. 09. 07. | ₩22,290 | +0.11% | ₩22,233.49 | ₩22,290 | ₩22,195 | 229,984 |
| 2026. 09. 03. | ₩21,925 | +0.55% | ₩21,933.05 | ₩21,985 | ₩21,840 | 234,968 |
| 2026. 09. 02. | ₩21,805 | -1.71% | ₩21,885.11 | ₩21,915 | ₩21,795 | 220,140 |
| 2026. 09. 01. | ₩22,185 | +0.05% | ₩22,170.99 | ₩22,215 | ₩22,110 | 241,990 |
| 2026. 08. 31. | ₩22,175 | -0.29% | ₩22,154.84 | ₩22,175 | ₩21,990 | 176,628 |
| 2026. 08. 27. | ₩22,095 | +0.71% | ₩21,995.03 | ₩22,280 | ₩22,070 | 157,784 |
| 2026. 08. 26. | ₩21,940 | -0.09% | ₩21,983.86 | ₩21,990 | ₩21,850 | 125,065 |
| 2026. 08. 25. | ₩21,960 | +0.3% | ₩21,847.26 | ₩21,965 | ₩21,780 | 114,616 |
| 2026. 08. 24. | ₩21,895 | -0.66% | ₩22,058.25 | ₩22,125 | ₩21,870 | 156,877 |
| 2026. 08. 20. | ₩22,250 | +0.59% | ₩22,146.18 | ₩22,270 | ₩22,195 | 371,142 |
| 2026. 08. 19. | ₩22,120 | -1.18% | ₩22,197.29 | ₩22,210 | ₩22,070 | 235,413 |
| 2026. 08. 18. | ₩22,385 | -1.04% | ₩22,576.34 | ₩22,590 | ₩22,330 | 289,076 |
| 2026. 08. 13. | ₩22,415 | +0.58% | ₩22,387.58 | ₩22,445 | ₩22,340 | 223,655 |
| 2026. 08. 12. | ₩22,285 | -0.2% | ₩22,226.88 | ₩22,295 | ₩22,215 | 201,704 |
| 2026. 08. 11. | ₩22,330 | -0.49% | ₩22,301.79 | ₩22,390 | ₩22,250 | 264,164 |
| 2026. 08. 10. | ₩22,440 | +1.2% | ₩22,374.17 | ₩22,470 | ₩22,340 | 274,570 |
| 2026. 08. 06. | ₩22,130 | -1.38% | ₩22,199.77 | ₩22,195 | ₩22,065 | 405,307 |
| 2026. 08. 05. | ₩22,440 | +2.96% | ₩22,383.6 | ₩22,480 | ₩22,330 | 512,441 |
| 2026. 08. 04. | ₩21,795 | +1.56% | ₩21,662.93 | ₩21,805 | ₩21,605 | 196,787 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.