가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,640
기간 수익률
-1,225 (-7.26%)
거래량
65.8K
2026-11-10시 ₩15,765 고 ₩15,790 저 ₩15,605 종 ₩15,640MA5 ₩15,555MA20 ₩16,192MA60 ₩16,842
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 476030
- ISIN
- KR7476030002
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 27,740.8
- 상장좌수
- 8,250,000
- 거래량
- 65,774
- 거래대금
- ₩10.34억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩15,640 | +2.52% | ₩15,643.31 | ₩15,790 | ₩15,605 | 65,774 |
| 2026. 11. 09. | ₩15,255 | -0.1% | ₩15,236.76 | ₩15,465 | ₩15,250 | 86,361 |
| 2026. 11. 06. | ₩15,270 | -3.48% | ₩15,140.65 | ₩15,410 | ₩15,085 | 101,553 |
| 2026. 11. 05. | ₩15,820 | +0.19% | ₩15,995.73 | ₩16,005 | ₩15,760 | 64,423 |
| 2026. 11. 04. | ₩15,790 | +0.38% | ₩15,843.6 | ₩15,950 | ₩15,420 | 352,321 |
| 2026. 11. 03. | ₩15,730 | -2.54% | ₩15,731.58 | ₩15,850 | ₩15,685 | 68,798 |
| 2026. 11. 02. | ₩16,140 | -0.15% | ₩15,986.5 | ₩16,185 | ₩15,935 | 114,665 |
| 2026. 10. 30. | ₩16,165 | -2.21% | ₩16,442.66 | ₩16,265 | ₩16,075 | 189,279 |
| 2026. 10. 29. | ₩16,530 | -1.05% | ₩16,704.28 | ₩16,610 | ₩16,400 | 81,869 |
| 2026. 10. 28. | ₩16,720 | +3.15% | ₩16,623.89 | ₩16,760 | ₩16,510 | 24,992 |
| 2026. 10. 27. | ₩16,210 | +0.97% | ₩16,258.77 | ₩16,360 | ₩16,205 | 39,333 |
| 2026. 10. 26. | ₩16,055 | -0.56% | ₩16,075.72 | ₩16,150 | ₩16,015 | 57,088 |
| 2026. 10. 23. | ₩16,145 | -0.98% | ₩16,095.67 | ₩16,160 | ₩16,030 | 42,976 |
| 2026. 10. 22. | ₩16,305 | -1.06% | ₩16,569.97 | ₩16,535 | ₩16,295 | 76,845 |
| 2026. 10. 21. | ₩16,480 | +0.37% | ₩16,399.18 | ₩16,610 | ₩16,475 | 85,651 |
| 2026. 10. 20. | ₩16,420 | -0.67% | ₩16,456.13 | ₩16,505 | ₩16,365 | 70,306 |
| 2026. 10. 19. | ₩16,530 | -1.2% | ₩16,292.66 | ₩16,545 | ₩16,460 | 28,380 |
| 2026. 10. 16. | ₩16,730 | -0.06% | ₩16,724.18 | ₩16,915 | ₩16,730 | 82,671 |
| 2026. 10. 15. | ₩16,740 | -2.45% | ₩16,899.9 | ₩16,880 | ₩16,705 | 161,603 |
| 2026. 10. 14. | ₩17,160 | -0.09% | ₩17,167.07 | ₩17,230 | ₩17,130 | 20,429 |
| 2026. 10. 13. | ₩17,175 | -0.95% | ₩17,308.41 | ₩17,260 | ₩17,075 | 30,353 |
| 2026. 10. 12. | ₩17,340 | -0.63% | ₩17,302.37 | ₩17,465 | ₩17,330 | 25,319 |
| 2026. 10. 08. | ₩17,450 | -0.63% | ₩17,501.57 | ₩17,560 | ₩17,445 | 23,570 |
| 2026. 10. 07. | ₩17,560 | +0.03% | ₩17,563.51 | ₩17,590 | ₩17,525 | 33,264 |
| 2026. 10. 06. | ₩17,555 | +1.15% | ₩17,521.95 | ₩17,600 | ₩17,505 | 46,441 |
| 2026. 10. 02. | ₩17,355 | -1.36% | ₩17,286 | ₩17,540 | ₩17,350 | 38,963 |
| 2026. 10. 01. | ₩17,595 | +2.18% | ₩17,333.35 | ₩17,610 | ₩17,375 | 48,162 |
| 2026. 09. 30. | ₩17,220 | +0% | ₩17,221.39 | ₩17,340 | ₩17,220 | 72,450 |
| 2026. 09. 29. | ₩17,220 | -0.78% | ₩17,236.09 | ₩17,315 | ₩17,135 | 87,899 |
| 2026. 09. 28. | ₩17,355 | -1.03% | ₩17,531.59 | ₩17,460 | ₩17,290 | 99,266 |
| 2026. 09. 23. | ₩17,535 | +0.89% | ₩17,516.42 | ₩17,535 | ₩17,380 | 27,010 |
| 2026. 09. 22. | ₩17,380 | +0.49% | ₩17,371.71 | ₩17,645 | ₩17,330 | 36,282 |
| 2026. 09. 21. | ₩17,295 | +0.76% | ₩17,174.78 | ₩17,365 | ₩17,290 | 18,377 |
| 2026. 09. 18. | ₩17,165 | +1.66% | ₩17,091.95 | ₩17,170 | ₩17,020 | 20,656 |
| 2026. 09. 17. | ₩16,885 | +1.26% | ₩16,787.92 | ₩16,900 | ₩16,790 | 21,165 |
| 2026. 09. 16. | ₩16,675 | +0.57% | ₩16,618.67 | ₩16,690 | ₩16,560 | 17,897 |
| 2026. 09. 15. | ₩16,580 | +1.16% | ₩16,614.73 | ₩16,580 | ₩16,440 | 24,282 |
| 2026. 09. 14. | ₩16,390 | -0.61% | ₩16,603.15 | ₩16,425 | ₩16,330 | 25,423 |
| 2026. 09. 10. | ₩16,540 | -0.24% | ₩16,532.24 | ₩16,600 | ₩16,470 | 51,670 |
| 2026. 09. 09. | ₩16,580 | -0.63% | ₩16,542.06 | ₩16,660 | ₩16,530 | 36,747 |
| 2026. 09. 08. | ₩16,685 | +0.09% | ₩16,679.38 | ₩16,745 | ₩16,585 | 42,556 |
| 2026. 09. 07. | ₩16,670 | -0.6% | ₩16,616.36 | ₩16,725 | ₩16,535 | 46,781 |
| 2026. 09. 03. | ₩16,610 | -0.09% | ₩16,617.48 | ₩16,670 | ₩16,560 | 87,757 |
| 2026. 09. 02. | ₩16,625 | -1.83% | ₩16,694.47 | ₩16,765 | ₩16,610 | 77,118 |
| 2026. 09. 01. | ₩16,935 | +0.12% | ₩16,932.55 | ₩16,970 | ₩16,855 | 165,570 |
| 2026. 08. 31. | ₩16,915 | -0.59% | ₩16,897.04 | ₩16,975 | ₩16,850 | 30,448 |
| 2026. 08. 27. | ₩17,030 | +0.53% | ₩16,933.09 | ₩17,185 | ₩16,980 | 23,553 |
| 2026. 08. 26. | ₩16,940 | -0.18% | ₩16,971.69 | ₩16,995 | ₩16,845 | 37,182 |
| 2026. 08. 25. | ₩16,970 | +0.59% | ₩16,882.02 | ₩16,970 | ₩16,755 | 54,621 |
| 2026. 08. 24. | ₩16,870 | -0.97% | ₩16,999.74 | ₩17,080 | ₩16,830 | 82,832 |
| 2026. 08. 20. | ₩17,270 | +0.23% | ₩17,189.26 | ₩17,310 | ₩17,160 | 37,616 |
| 2026. 08. 19. | ₩17,230 | -2.24% | ₩17,289.84 | ₩17,455 | ₩17,185 | 41,908 |
| 2026. 08. 18. | ₩17,625 | -1.37% | ₩17,762.47 | ₩17,810 | ₩17,575 | 75,635 |
| 2026. 08. 13. | ₩17,740 | +0.97% | ₩17,707.04 | ₩17,740 | ₩17,600 | 103,826 |
| 2026. 08. 12. | ₩17,570 | -0.26% | ₩17,532.25 | ₩17,600 | ₩17,480 | 38,940 |
| 2026. 08. 11. | ₩17,615 | -0.7% | ₩17,592.32 | ₩17,740 | ₩17,575 | 29,076 |
| 2026. 08. 10. | ₩17,740 | +1.37% | ₩17,680.93 | ₩17,760 | ₩17,560 | 34,428 |
| 2026. 08. 06. | ₩17,565 | -1.35% | ₩17,608.6 | ₩17,605 | ₩17,415 | 36,501 |
| 2026. 08. 05. | ₩17,805 | +2.36% | ₩17,765.16 | ₩17,850 | ₩17,725 | 83,954 |
| 2026. 08. 04. | ₩17,395 | +1.75% | ₩17,287.05 | ₩17,400 | ₩17,135 | 42,102 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.