가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩34,880
기간 수익률
-555 (-1.57%)
거래량
7.6K
2026-09-17시 ₩34,725 고 ₩34,925 저 ₩34,625 종 ₩34,880MA5 ₩34,599MA20 ₩35,437MA60 ₩37,125
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 245340
- ISIN
- KR7245340005
- 유형
- ETF
- 기초지수
- Dow Jones Industrial Average
- 기초지수 종가
- 51,778.04
- 상장좌수
- 4,060,000
- 거래량
- 7,588
- 거래대금
- ₩2.64억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩34,880 | +0.23% | ₩34,666.22 | ₩34,925 | ₩34,625 | 7,588 |
| 2026. 09. 16. | ₩34,800 | +0.61% | ₩34,746.49 | ₩34,895 | ₩34,645 | 30,693 |
| 2026. 09. 15. | ₩34,590 | +0.42% | ₩34,726.68 | ₩34,620 | ₩34,385 | 15,379 |
| 2026. 09. 14. | ₩34,445 | +0.5% | ₩34,512.15 | ₩34,475 | ₩34,255 | 8,106 |
| 2026. 09. 10. | ₩34,280 | -0.15% | ₩34,178.66 | ₩34,280 | ₩34,160 | 11,260 |
| 2026. 09. 09. | ₩34,330 | -0.98% | ₩34,362.94 | ₩34,470 | ₩34,320 | 13,463 |
| 2026. 09. 08. | ₩34,670 | -0.17% | ₩35,013.73 | ₩34,765 | ₩34,545 | 23,825 |
| 2026. 09. 07. | ₩34,730 | -1.68% | ₩34,883.1 | ₩35,030 | ₩34,640 | 11,401 |
| 2026. 09. 03. | ₩35,150 | +0.03% | ₩35,128.73 | ₩35,220 | ₩35,050 | 7,999 |
| 2026. 09. 02. | ₩35,140 | -0.94% | ₩35,173.35 | ₩35,265 | ₩35,090 | 8,811 |
| 2026. 09. 01. | ₩35,475 | -0.44% | ₩35,471.15 | ₩35,555 | ₩35,355 | 14,946 |
| 2026. 08. 31. | ₩35,630 | -0.6% | ₩35,672.94 | ₩35,890 | ₩35,600 | 7,552 |
| 2026. 08. 27. | ₩36,050 | -0.32% | ₩35,927.34 | ₩36,250 | ₩36,010 | 9,973 |
| 2026. 08. 26. | ₩36,165 | +0.08% | ₩36,139.25 | ₩36,265 | ₩36,005 | 7,505 |
| 2026. 08. 25. | ₩36,135 | +0.94% | ₩36,061.66 | ₩36,135 | ₩35,850 | 16,943 |
| 2026. 08. 24. | ₩35,800 | +0.42% | ₩35,870.72 | ₩35,980 | ₩35,740 | 6,110 |
| 2026. 08. 20. | ₩36,300 | -0.04% | ₩36,245.47 | ₩36,345 | ₩36,040 | 11,304 |
| 2026. 08. 19. | ₩36,315 | -1.09% | ₩36,290.45 | ₩36,715 | ₩36,215 | 14,705 |
| 2026. 08. 18. | ₩36,715 | -1.1% | ₩36,733.97 | ₩36,850 | ₩36,630 | 14,300 |
| 2026. 08. 13. | ₩37,135 | +0.11% | ₩37,143.53 | ₩37,135 | ₩36,905 | 13,420 |
| 2026. 08. 12. | ₩37,095 | -0.2% | ₩37,062.45 | ₩37,125 | ₩36,920 | 12,955 |
| 2026. 08. 11. | ₩37,170 | -0.24% | ₩37,192.05 | ₩37,280 | ₩37,070 | 12,180 |
| 2026. 08. 10. | ₩37,260 | +0.26% | ₩37,293.4 | ₩37,270 | ₩36,920 | 16,113 |
| 2026. 08. 06. | ₩37,785 | +0.37% | ₩37,651.42 | ₩38,100 | ₩37,490 | 37,809 |
| 2026. 08. 05. | ₩37,645 | +1.2% | ₩37,489.23 | ₩37,810 | ₩37,530 | 28,137 |
| 2026. 08. 04. | ₩37,200 | +1.31% | ₩37,068.79 | ₩37,222 | ₩36,835 | 47,542 |
| 2026. 08. 03. | ₩36,720 | +0.58% | ₩36,519.58 | ₩37,300 | ₩35,500 | 48,566 |
| 2026. 07. 30. | ₩36,035 | -2.84% | ₩36,090.4 | ₩36,435 | ₩36,035 | 17,165 |
| 2026. 07. 29. | ₩37,110 | -0.15% | ₩37,130.95 | ₩37,465 | ₩36,930 | 15,985 |
| 2026. 07. 28. | ₩37,165 | -0.63% | ₩37,175.73 | ₩37,395 | ₩37,090 | 17,091 |
| 2026. 07. 27. | ₩37,400 | +1.44% | ₩37,140.56 | ₩37,400 | ₩37,025 | 16,057 |
| 2026. 07. 23. | ₩37,240 | -0.89% | ₩37,289.49 | ₩37,560 | ₩37,180 | 23,836 |
| 2026. 07. 22. | ₩37,575 | +0.74% | ₩37,629.25 | ₩37,695 | ₩37,510 | 14,459 |
| 2026. 07. 21. | ₩37,300 | -0.47% | ₩37,185.97 | ₩37,385 | ₩37,190 | 25,185 |
| 2026. 07. 20. | ₩37,475 | -1.33% | ₩37,525.9 | ₩39,000 | ₩37,410 | 77,214 |
| 2026. 07. 15. | ₩38,040 | -0.22% | ₩37,947.71 | ₩38,215 | ₩37,975 | 24,180 |
| 2026. 07. 14. | ₩38,125 | -0.83% | ₩38,150.64 | ₩38,275 | ₩37,840 | 21,244 |
| 2026. 07. 13. | ₩38,445 | -0.01% | ₩38,515.43 | ₩38,550 | ₩38,260 | 17,667 |
| 2026. 07. 09. | ₩38,445 | -0.34% | ₩38,375.27 | ₩38,505 | ₩38,140 | 26,243 |
| 2026. 07. 08. | ₩38,575 | -2.22% | ₩38,602.28 | ₩39,385 | ₩38,540 | 41,469 |
| 2026. 07. 07. | ₩39,450 | -0.35% | ₩39,459.26 | ₩39,700 | ₩39,290 | 41,253 |
| 2026. 07. 06. | ₩39,590 | +0.35% | ₩39,389.7 | ₩39,740 | ₩39,440 | 46,174 |
| 2026. 07. 02. | ₩39,620 | +0.43% | ₩39,574.52 | ₩40,900 | ₩39,405 | 42,668 |
| 2026. 07. 01. | ₩39,450 | +0.56% | ₩39,543.94 | ₩39,580 | ₩39,295 | 40,445 |
| 2026. 06. 30. | ₩39,230 | +0.32% | ₩39,290.89 | ₩39,290 | ₩39,090 | 37,895 |
| 2026. 06. 29. | ₩39,105 | +1.23% | ₩38,922.6 | ₩39,155 | ₩38,810 | 15,199 |
| 2026. 06. 25. | ₩38,940 | +0.52% | ₩38,903.74 | ₩39,095 | ₩38,840 | 17,898 |
| 2026. 06. 24. | ₩38,740 | +0.65% | ₩38,745.8 | ₩38,790 | ₩38,550 | 66,813 |
| 2026. 06. 23. | ₩38,490 | -0.03% | ₩38,712.38 | ₩38,770 | ₩38,380 | 12,761 |
| 2026. 06. 22. | ₩38,500 | +0.55% | ₩38,550.64 | ₩38,545 | ₩38,130 | 19,899 |
| 2026. 06. 18. | ₩38,420 | +0.27% | ₩38,258.04 | ₩38,455 | ₩38,255 | 73,117 |
| 2026. 06. 17. | ₩38,315 | +0.56% | ₩38,292.08 | ₩38,455 | ₩38,145 | 95,431 |
| 2026. 06. 16. | ₩38,100 | +0% | ₩38,007.25 | ₩38,235 | ₩37,970 | 52,858 |
| 2026. 06. 15. | ₩38,100 | +1.14% | ₩37,636.94 | ₩38,100 | ₩37,700 | 18,502 |
| 2026. 06. 11. | ₩37,340 | -0.55% | ₩37,123.31 | ₩37,340 | ₩36,825 | 25,809 |
| 2026. 06. 10. | ₩37,545 | +0.66% | ₩37,710.15 | ₩37,745 | ₩37,435 | 20,155 |
| 2026. 06. 09. | ₩37,300 | -1.41% | ₩37,350.29 | ₩37,835 | ₩37,275 | 49,489 |
| 2026. 06. 08. | ₩37,835 | -2.08% | ₩37,975.93 | ₩38,440 | ₩37,835 | 39,228 |
| 2026. 06. 04. | ₩37,620 | +0.21% | ₩37,704.18 | ₩37,740 | ₩37,485 | 36,547 |
| 2026. 06. 01. | ₩37,270 | +0.55% | ₩37,305.13 | ₩37,690 | ₩37,250 | 20,193 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.