가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,915
기간 수익률
-30 (-0.25%)
거래량
166.9K
2026-09-17시 ₩11,845 고 ₩11,915 저 ₩11,845 종 ₩11,915MA5 ₩11,779MA20 ₩11,937MA60 ₩12,358
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0025N0
- ISIN
- KR70025N0008
- 유형
- ETF
- 기초지수
- S&P Korea Target Date 2045 Global Index
- 기초지수 종가
- 497.83
- 상장좌수
- 65,550,000
- 거래량
- 166,918
- 거래대금
- ₩19.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩11,915 | +0.89% | ₩11,855.11 | ₩11,915 | ₩11,845 | 166,918 |
| 2026. 09. 16. | ₩11,810 | +0.34% | ₩11,803.07 | ₩11,840 | ₩11,775 | 158,006 |
| 2026. 09. 15. | ₩11,770 | +0.64% | ₩11,781.92 | ₩11,770 | ₩11,690 | 172,690 |
| 2026. 09. 14. | ₩11,695 | -0.13% | ₩11,756.15 | ₩11,710 | ₩11,665 | 148,870 |
| 2026. 09. 10. | ₩11,705 | -0.13% | ₩11,683.41 | ₩11,735 | ₩11,675 | 189,729 |
| 2026. 09. 09. | ₩11,720 | -0.47% | ₩11,715.19 | ₩11,765 | ₩11,705 | 242,441 |
| 2026. 09. 08. | ₩11,775 | +0% | ₩11,827.92 | ₩11,805 | ₩11,750 | 167,296 |
| 2026. 09. 07. | ₩11,775 | -0.84% | ₩11,793.27 | ₩11,875 | ₩11,725 | 275,342 |
| 2026. 09. 03. | ₩11,840 | +0.04% | ₩11,840.58 | ₩11,875 | ₩11,815 | 249,308 |
| 2026. 09. 02. | ₩11,835 | -0.75% | ₩11,862.14 | ₩11,905 | ₩11,825 | 186,672 |
| 2026. 09. 01. | ₩11,925 | -0.21% | ₩11,939.09 | ₩11,965 | ₩11,900 | 216,524 |
| 2026. 08. 31. | ₩11,950 | -0.58% | ₩11,956.26 | ₩12,015 | ₩11,950 | 162,358 |
| 2026. 08. 27. | ₩12,060 | +0% | ₩12,010.87 | ₩12,125 | ₩12,035 | 163,650 |
| 2026. 08. 26. | ₩12,060 | +0.12% | ₩12,045.42 | ₩12,070 | ₩12,015 | 183,450 |
| 2026. 08. 25. | ₩12,045 | +0.38% | ₩12,012.53 | ₩12,045 | ₩11,970 | 162,822 |
| 2026. 08. 24. | ₩12,000 | +0% | ₩12,018.87 | ₩12,050 | ₩11,980 | 194,537 |
| 2026. 08. 20. | ₩12,125 | +0.04% | ₩12,105.85 | ₩12,145 | ₩12,060 | 279,775 |
| 2026. 08. 19. | ₩12,120 | -1.14% | ₩12,114.04 | ₩12,235 | ₩12,100 | 400,580 |
| 2026. 08. 18. | ₩12,260 | -1.05% | ₩12,292.21 | ₩12,310 | ₩12,240 | 403,943 |
| 2026. 08. 13. | ₩12,355 | +0.37% | ₩12,337.72 | ₩12,355 | ₩12,290 | 270,141 |
| 2026. 08. 12. | ₩12,310 | +0% | ₩12,276.75 | ₩12,310 | ₩12,230 | 267,906 |
| 2026. 08. 11. | ₩12,310 | -0.16% | ₩12,302.03 | ₩12,340 | ₩12,280 | 221,434 |
| 2026. 08. 10. | ₩12,330 | +0.37% | ₩12,325.38 | ₩12,340 | ₩12,250 | 242,467 |
| 2026. 08. 06. | ₩12,315 | -0.69% | ₩12,319.43 | ₩12,350 | ₩12,265 | 250,665 |
| 2026. 08. 05. | ₩12,400 | +1.02% | ₩12,338.42 | ₩12,430 | ₩12,360 | 488,258 |
| 2026. 08. 04. | ₩12,275 | +0.95% | ₩12,227.82 | ₩12,285 | ₩12,185 | 464,291 |
| 2026. 08. 03. | ₩12,160 | +0.29% | ₩12,090.03 | ₩12,185 | ₩12,130 | 309,910 |
| 2026. 07. 30. | ₩11,925 | -1.36% | ₩11,919.2 | ₩12,090 | ₩11,920 | 354,515 |
| 2026. 07. 29. | ₩12,090 | -0.78% | ₩12,112.93 | ₩12,260 | ₩12,065 | 439,042 |
| 2026. 07. 28. | ₩12,185 | -1.46% | ₩12,221.09 | ₩12,295 | ₩12,175 | 371,177 |
| 2026. 07. 27. | ₩12,365 | +1.23% | ₩12,256.76 | ₩12,365 | ₩12,265 | 254,343 |
| 2026. 07. 23. | ₩12,350 | -0.72% | ₩12,357.18 | ₩12,455 | ₩12,330 | 278,131 |
| 2026. 07. 22. | ₩12,440 | +0.61% | ₩12,462.03 | ₩12,490 | ₩12,430 | 265,819 |
| 2026. 07. 21. | ₩12,365 | +0.08% | ₩12,310.15 | ₩12,395 | ₩12,320 | 359,791 |
| 2026. 07. 20. | ₩12,355 | -1.63% | ₩12,365.86 | ₩12,480 | ₩12,335 | 382,409 |
| 2026. 07. 15. | ₩12,575 | -0.04% | ₩12,531.27 | ₩12,625 | ₩12,535 | 579,155 |
| 2026. 07. 14. | ₩12,580 | -0.83% | ₩12,541.7 | ₩12,590 | ₩12,480 | 562,981 |
| 2026. 07. 13. | ₩12,685 | +0.2% | ₩12,713.45 | ₩12,725 | ₩12,660 | 334,285 |
| 2026. 07. 09. | ₩12,650 | +0.16% | ₩12,612.74 | ₩12,650 | ₩12,555 | 342,173 |
| 2026. 07. 08. | ₩12,630 | -1.75% | ₩12,583.5 | ₩12,855 | ₩12,630 | 410,662 |
| 2026. 07. 07. | ₩12,855 | +0.12% | ₩12,865.83 | ₩12,890 | ₩12,775 | 439,647 |
| 2026. 07. 06. | ₩12,840 | -0.08% | ₩12,788.64 | ₩12,915 | ₩12,815 | 354,826 |
| 2026. 07. 02. | ₩12,975 | -0.19% | ₩12,963.25 | ₩13,030 | ₩12,950 | 483,627 |
| 2026. 07. 01. | ₩13,000 | +0.74% | ₩12,999.72 | ₩13,025 | ₩12,945 | 425,139 |
| 2026. 06. 30. | ₩12,905 | +0.86% | ₩12,883.57 | ₩12,910 | ₩12,805 | 344,816 |
| 2026. 06. 29. | ₩12,795 | +1.15% | ₩12,747.28 | ₩12,805 | ₩12,705 | 341,360 |
| 2026. 06. 25. | ₩12,825 | +0.39% | ₩12,731.37 | ₩12,860 | ₩12,795 | 355,640 |
| 2026. 06. 24. | ₩12,775 | +0.24% | ₩12,735.65 | ₩12,800 | ₩12,715 | 422,792 |
| 2026. 06. 23. | ₩12,745 | -0.78% | ₩12,893.57 | ₩13,000 | ₩12,745 | 410,113 |
| 2026. 06. 22. | ₩12,845 | +0.59% | ₩12,902.5 | ₩12,875 | ₩12,765 | 526,399 |
| 2026. 06. 18. | ₩12,770 | +0.24% | ₩12,717.52 | ₩12,815 | ₩12,730 | 589,588 |
| 2026. 06. 17. | ₩12,740 | -0.2% | ₩12,726.67 | ₩12,770 | ₩12,660 | 412,889 |
| 2026. 06. 16. | ₩12,765 | +0.12% | ₩12,768.34 | ₩12,810 | ₩12,750 | 438,138 |
| 2026. 06. 15. | ₩12,750 | +1.07% | ₩12,605.91 | ₩12,750 | ₩12,655 | 704,760 |
| 2026. 06. 11. | ₩12,515 | -0.36% | ₩12,483.95 | ₩12,515 | ₩12,375 | 468,464 |
| 2026. 06. 10. | ₩12,560 | -0.08% | ₩12,602.94 | ₩12,595 | ₩12,515 | 611,329 |
| 2026. 06. 09. | ₩12,570 | -0.79% | ₩12,535.96 | ₩12,795 | ₩12,550 | 792,825 |
| 2026. 06. 08. | ₩12,670 | -1.97% | ₩12,658.79 | ₩12,825 | ₩12,655 | 766,017 |
| 2026. 06. 04. | ₩12,810 | +0.16% | ₩12,859.4 | ₩12,825 | ₩12,750 | 743,803 |
| 2026. 06. 01. | ₩12,740 | +0.35% | ₩12,699.12 | ₩12,890 | ₩12,710 | 893,183 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.