가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩46,330
기간 수익률
+6,145 (+15.29%)
거래량
31.3K
2026-09-17시 ₩46,820 고 ₩47,180 저 ₩46,235 종 ₩46,330MA5 ₩46,701MA20 ₩46,725MA60 ₩50,531
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 290130
- ISIN
- KR7290130004
- 유형
- ETF
- 기초지수
- KRX ESG 사회책임경영지수(S)
- 기초지수 종가
- 7,489.11
- 상장좌수
- 14,200,000
- 거래량
- 31,290
- 거래대금
- ₩14.6억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩46,330 | -1.03% | ₩46,456.77 | ₩47,180 | ₩46,235 | 31,290 |
| 2026. 09. 16. | ₩46,810 | +2.85% | ₩46,651.06 | ₩46,810 | ₩45,540 | 43,102 |
| 2026. 09. 15. | ₩45,515 | -0.74% | ₩45,695.83 | ₩46,360 | ₩45,355 | 56,143 |
| 2026. 09. 14. | ₩45,855 | -4.4% | ₩46,010.43 | ₩46,740 | ₩45,855 | 151,319 |
| 2026. 09. 10. | ₩48,995 | -0.1% | ₩48,943.85 | ₩49,355 | ₩47,855 | 51,385 |
| 2026. 09. 09. | ₩49,045 | +1.6% | ₩49,034.07 | ₩49,555 | ₩48,400 | 119,270 |
| 2026. 09. 08. | ₩48,275 | -0.19% | ₩48,260.67 | ₩49,960 | ₩48,210 | 161,913 |
| 2026. 09. 07. | ₩48,365 | +5.23% | ₩48,523.86 | ₩48,365 | ₩47,445 | 138,148 |
| 2026. 09. 03. | ₩44,990 | -0.03% | ₩45,020.08 | ₩45,815 | ₩43,980 | 66,332 |
| 2026. 09. 02. | ₩45,005 | -4.12% | ₩45,064.85 | ₩46,065 | ₩45,005 | 111,788 |
| 2026. 09. 01. | ₩46,940 | +0.57% | ₩47,053.09 | ₩47,160 | ₩46,190 | 36,179 |
| 2026. 08. 31. | ₩46,675 | +0.44% | ₩46,824.98 | ₩46,675 | ₩44,700 | 47,363 |
| 2026. 08. 27. | ₩47,415 | +1.31% | ₩47,452.86 | ₩48,240 | ₩46,965 | 97,725 |
| 2026. 08. 26. | ₩46,800 | +0.85% | ₩46,682.57 | ₩47,340 | ₩46,000 | 55,815 |
| 2026. 08. 25. | ₩46,405 | +0.31% | ₩46,354.97 | ₩46,405 | ₩43,830 | 84,609 |
| 2026. 08. 24. | ₩46,260 | -3.34% | ₩46,051.01 | ₩47,745 | ₩45,800 | 66,805 |
| 2026. 08. 20. | ₩47,275 | +7.69% | ₩47,192.11 | ₩47,550 | ₩44,975 | 197,262 |
| 2026. 08. 19. | ₩43,900 | -6.69% | ₩44,108.41 | ₩45,060 | ₩43,630 | 107,702 |
| 2026. 08. 18. | ₩47,045 | -1.46% | ₩47,228.28 | ₩49,985 | ₩46,600 | 238,630 |
| 2026. 08. 13. | ₩46,600 | +4.57% | ₩46,683.37 | ₩47,250 | ₩45,990 | 94,632 |
| 2026. 08. 12. | ₩44,565 | +3.87% | ₩44,666.15 | ₩45,365 | ₩43,350 | 102,721 |
| 2026. 08. 11. | ₩42,905 | +1.21% | ₩42,806.95 | ₩43,295 | ₩41,595 | 47,679 |
| 2026. 08. 10. | ₩42,390 | +0.36% | ₩42,362.43 | ₩43,345 | ₩41,885 | 50,490 |
| 2026. 08. 06. | ₩42,905 | -6.33% | ₩42,768.91 | ₩44,930 | ₩42,550 | 133,654 |
| 2026. 08. 05. | ₩45,805 | +4.58% | ₩45,593.29 | ₩46,245 | ₩45,145 | 121,489 |
| 2026. 08. 04. | ₩43,800 | +1.22% | ₩43,701.7 | ₩44,275 | ₩41,630 | 181,129 |
| 2026. 08. 03. | ₩43,270 | -5.47% | ₩43,165.53 | ₩44,445 | ₩42,850 | 129,936 |
| 2026. 07. 30. | ₩37,875 | -1.88% | ₩37,674.05 | ₩40,680 | ₩37,340 | 682,546 |
| 2026. 07. 29. | ₩38,600 | -6.82% | ₩38,635.96 | ₩42,870 | ₩35,535 | 843,430 |
| 2026. 07. 28. | ₩41,425 | -11.99% | ₩41,265.67 | ₩44,240 | ₩41,070 | 317,698 |
| 2026. 07. 27. | ₩47,070 | +1.35% | ₩46,873.39 | ₩47,245 | ₩45,290 | 210,663 |
| 2026. 07. 23. | ₩49,775 | +4.11% | ₩49,591.26 | ₩49,775 | ₩48,335 | 173,394 |
| 2026. 07. 22. | ₩47,810 | +1.32% | ₩47,665.9 | ₩50,655 | ₩47,635 | 327,483 |
| 2026. 07. 21. | ₩47,185 | +3.86% | ₩47,355.87 | ₩48,000 | ₩44,940 | 270,861 |
| 2026. 07. 20. | ₩45,430 | -4.75% | ₩45,479.58 | ₩47,745 | ₩45,200 | 318,203 |
| 2026. 07. 15. | ₩51,405 | +7.05% | ₩51,473.81 | ₩52,630 | ₩50,875 | 388,592 |
| 2026. 07. 14. | ₩48,020 | +0.95% | ₩48,057.43 | ₩48,850 | ₩44,605 | 554,871 |
| 2026. 07. 13. | ₩47,570 | -10.33% | ₩47,350.32 | ₩53,185 | ₩47,265 | 460,619 |
| 2026. 07. 09. | ₩52,120 | +1.84% | ₩51,905.53 | ₩53,680 | ₩49,960 | 509,065 |
| 2026. 07. 08. | ₩51,180 | -5.01% | ₩51,054.19 | ₩55,360 | ₩50,700 | 638,256 |
| 2026. 07. 07. | ₩53,880 | -5.8% | ₩54,082.38 | ₩56,545 | ₩52,050 | 769,707 |
| 2026. 07. 06. | ₩57,195 | -1.45% | ₩57,237.42 | ₩59,590 | ₩55,730 | 1,184,733 |
| 2026. 07. 02. | ₩55,035 | -8.98% | ₩54,410.03 | ₩58,415 | ₩54,210 | 1,151,119 |
| 2026. 07. 01. | ₩60,465 | -2.05% | ₩60,186.19 | ₩62,845 | ₩58,900 | 887,536 |
| 2026. 06. 30. | ₩61,730 | +1.45% | ₩61,662.42 | ₩63,000 | ₩59,255 | 1,132,530 |
| 2026. 06. 29. | ₩60,845 | -0.37% | ₩60,548.88 | ₩61,710 | ₩58,680 | 939,574 |
| 2026. 06. 25. | ₩65,470 | +7.12% | ₩65,222.44 | ₩66,135 | ₩63,635 | 3,351,460 |
| 2026. 06. 24. | ₩61,120 | +2.52% | ₩61,078.56 | ₩62,165 | ₩57,930 | 3,648,545 |
| 2026. 06. 23. | ₩59,615 | -10.33% | ₩59,343.28 | ₩66,990 | ₩59,395 | 1,807,831 |
| 2026. 06. 22. | ₩66,480 | +2.01% | ₩66,376.75 | ₩67,230 | ₩64,100 | 745,141 |
| 2026. 06. 18. | ₩63,730 | +2.36% | ₩64,631.4 | ₩64,920 | ₩62,440 | 2,458,580 |
| 2026. 06. 17. | ₩62,260 | +1.57% | ₩62,464.28 | ₩62,380 | ₩60,350 | 799,337 |
| 2026. 06. 16. | ₩61,300 | +2.3% | ₩61,235.74 | ₩61,300 | ₩59,580 | 556,801 |
| 2026. 06. 15. | ₩59,920 | +6.36% | ₩59,803.31 | ₩60,065 | ₩59,030 | 385,387 |
| 2026. 06. 11. | ₩54,000 | +0.5% | ₩54,126.89 | ₩54,545 | ₩51,070 | 174,362 |
| 2026. 06. 10. | ₩53,730 | -5.19% | ₩53,641.46 | ₩55,680 | ₩52,265 | 248,408 |
| 2026. 06. 09. | ₩56,670 | +9.24% | ₩56,649.77 | ₩56,710 | ₩52,720 | 415,775 |
| 2026. 06. 08. | ₩51,875 | -8.23% | ₩51,718.57 | ₩54,365 | ₩50,745 | 446,114 |
| 2026. 06. 04. | ₩59,990 | -1.13% | ₩60,057.49 | ₩60,820 | ₩59,245 | 585,860 |
| 2026. 06. 01. | ₩60,970 | +3.81% | ₩60,768.49 | ₩61,510 | ₩58,880 | 2,226,802 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.