가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩26,350
기간 수익률
-85 (-0.32%)
거래량
1.0M
2026-09-17시 ₩26,225 고 ₩26,355 저 ₩26,140 종 ₩26,350MA5 ₩25,956MA20 ₩26,386MA60 ₩27,552
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 360200
- ISIN
- KR7360200000
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,637.76
- 상장좌수
- 150,700,000
- 거래량
- 1,036,252
- 거래대금
- ₩272.33억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩26,350 | +1.04% | ₩26,179.69 | ₩26,355 | ₩26,140 | 1,036,252 |
| 2026. 09. 16. | ₩26,080 | +0.64% | ₩26,037.86 | ₩26,145 | ₩25,975 | 1,217,231 |
| 2026. 09. 15. | ₩25,915 | +0.7% | ₩25,976.35 | ₩25,920 | ₩25,720 | 883,498 |
| 2026. 09. 14. | ₩25,735 | +0.1% | ₩25,869.24 | ₩25,755 | ₩25,620 | 760,858 |
| 2026. 09. 10. | ₩25,700 | -0.17% | ₩25,641.98 | ₩25,760 | ₩25,615 | 605,016 |
| 2026. 09. 09. | ₩25,745 | -0.75% | ₩25,706.05 | ₩25,845 | ₩25,710 | 1,149,055 |
| 2026. 09. 08. | ₩25,940 | +0.02% | ₩26,039.47 | ₩25,995 | ₩25,840 | 1,227,694 |
| 2026. 09. 07. | ₩25,935 | -1.24% | ₩25,940.91 | ₩26,080 | ₩25,815 | 1,069,377 |
| 2026. 09. 03. | ₩26,120 | -0.06% | ₩26,123.35 | ₩26,210 | ₩26,055 | 630,441 |
| 2026. 09. 02. | ₩26,135 | -1.17% | ₩26,183.32 | ₩26,300 | ₩26,100 | 800,103 |
| 2026. 09. 01. | ₩26,445 | +0.13% | ₩26,401.54 | ₩26,460 | ₩26,315 | 1,157,457 |
| 2026. 08. 31. | ₩26,410 | -0.62% | ₩26,453.22 | ₩26,590 | ₩26,410 | 812,122 |
| 2026. 08. 27. | ₩26,650 | +0.09% | ₩26,565.94 | ₩26,830 | ₩26,595 | 666,127 |
| 2026. 08. 26. | ₩26,625 | -0.04% | ₩26,646.02 | ₩26,705 | ₩26,525 | 526,336 |
| 2026. 08. 25. | ₩26,635 | +0.43% | ₩26,585.22 | ₩26,635 | ₩26,430 | 380,933 |
| 2026. 08. 24. | ₩26,520 | -0.24% | ₩26,588.34 | ₩26,670 | ₩26,445 | 597,101 |
| 2026. 08. 20. | ₩26,965 | +0.15% | ₩26,898.32 | ₩27,010 | ₩26,790 | 473,873 |
| 2026. 08. 19. | ₩26,925 | -1.37% | ₩26,938.12 | ₩27,240 | ₩26,865 | 657,244 |
| 2026. 08. 18. | ₩27,300 | -1.44% | ₩27,397.34 | ₩27,470 | ₩27,245 | 1,125,292 |
| 2026. 08. 13. | ₩27,595 | +0.55% | ₩27,550.62 | ₩27,595 | ₩27,385 | 423,807 |
| 2026. 08. 12. | ₩27,445 | -0.22% | ₩27,406.36 | ₩27,475 | ₩27,335 | 430,328 |
| 2026. 08. 11. | ₩27,505 | -0.22% | ₩27,498.2 | ₩27,555 | ₩27,445 | 599,024 |
| 2026. 08. 10. | ₩27,565 | +0.73% | ₩27,560.16 | ₩27,590 | ₩27,315 | 414,511 |
| 2026. 08. 06. | ₩27,575 | -0.45% | ₩27,542.39 | ₩27,590 | ₩27,375 | 563,059 |
| 2026. 08. 05. | ₩27,700 | +1.32% | ₩27,602.57 | ₩27,790 | ₩27,620 | 900,296 |
| 2026. 08. 04. | ₩27,340 | +1.33% | ₩27,269.04 | ₩27,350 | ₩27,085 | 874,815 |
| 2026. 08. 03. | ₩26,980 | +1.01% | ₩26,820.01 | ₩27,045 | ₩26,905 | 596,172 |
| 2026. 07. 30. | ₩26,390 | -2.01% | ₩26,335.53 | ₩26,670 | ₩26,390 | 563,415 |
| 2026. 07. 29. | ₩26,995 | -0.53% | ₩26,914.22 | ₩27,305 | ₩26,810 | 632,626 |
| 2026. 07. 28. | ₩27,140 | -1.6% | ₩27,216.98 | ₩27,380 | ₩27,105 | 410,295 |
| 2026. 07. 27. | ₩27,580 | +1.17% | ₩27,324.3 | ₩27,585 | ₩27,325 | 680,082 |
| 2026. 07. 23. | ₩27,570 | -0.93% | ₩27,610.85 | ₩27,805 | ₩27,535 | 863,050 |
| 2026. 07. 22. | ₩27,830 | +0.63% | ₩27,898.44 | ₩27,935 | ₩27,830 | 554,403 |
| 2026. 07. 21. | ₩27,655 | -0.04% | ₩27,529.28 | ₩27,710 | ₩27,555 | 865,623 |
| 2026. 07. 20. | ₩27,665 | -1.67% | ₩27,674.69 | ₩27,955 | ₩27,657 | 761,957 |
| 2026. 07. 15. | ₩28,220 | +0.12% | ₩28,111.62 | ₩28,350 | ₩28,190 | 1,045,657 |
| 2026. 07. 14. | ₩28,185 | -0.98% | ₩28,162.96 | ₩28,250 | ₩27,955 | 1,564,755 |
| 2026. 07. 13. | ₩28,465 | +0.28% | ₩28,584.94 | ₩28,565 | ₩28,380 | 823,894 |
| 2026. 07. 09. | ₩28,350 | +0.53% | ₩28,282.93 | ₩28,385 | ₩28,125 | 692,768 |
| 2026. 07. 08. | ₩28,200 | -2.19% | ₩28,219.94 | ₩28,610 | ₩28,200 | 862,524 |
| 2026. 07. 07. | ₩28,830 | -0.09% | ₩28,908.14 | ₩28,960 | ₩28,690 | 701,508 |
| 2026. 07. 06. | ₩28,855 | +0.19% | ₩28,735.22 | ₩29,025 | ₩28,775 | 430,134 |
| 2026. 07. 02. | ₩29,175 | +0.09% | ₩29,216.01 | ₩29,250 | ₩29,100 | 782,902 |
| 2026. 07. 01. | ₩29,150 | +0.69% | ₩29,259.39 | ₩29,295 | ₩29,080 | 1,254,878 |
| 2026. 06. 30. | ₩28,950 | +1.1% | ₩28,925.92 | ₩28,950 | ₩28,760 | 868,380 |
| 2026. 06. 29. | ₩28,635 | +1.65% | ₩28,506.18 | ₩28,655 | ₩28,380 | 457,632 |
| 2026. 06. 25. | ₩28,690 | +0.53% | ₩28,483.08 | ₩28,765 | ₩28,610 | 696,144 |
| 2026. 06. 24. | ₩28,540 | -0.05% | ₩28,494.28 | ₩28,595 | ₩28,380 | 707,903 |
| 2026. 06. 23. | ₩28,555 | -1.16% | ₩28,858.82 | ₩28,880 | ₩28,500 | 681,378 |
| 2026. 06. 22. | ₩28,890 | +0.94% | ₩28,925.13 | ₩28,890 | ₩28,610 | 866,199 |
| 2026. 06. 18. | ₩28,635 | +0.21% | ₩28,431.75 | ₩28,635 | ₩28,480 | 550,837 |
| 2026. 06. 17. | ₩28,575 | -0.28% | ₩28,522.79 | ₩28,640 | ₩28,490 | 602,162 |
| 2026. 06. 16. | ₩28,655 | +0.44% | ₩28,651.62 | ₩28,755 | ₩28,605 | 533,253 |
| 2026. 06. 15. | ₩28,530 | +1.22% | ₩28,169.3 | ₩28,540 | ₩28,285 | 538,420 |
| 2026. 06. 11. | ₩27,970 | -0.67% | ₩27,869.16 | ₩27,985 | ₩27,640 | 585,866 |
| 2026. 06. 10. | ₩28,160 | +0% | ₩28,239.7 | ₩28,220 | ₩28,000 | 637,184 |
| 2026. 06. 09. | ₩28,160 | -1.14% | ₩28,089.05 | ₩28,430 | ₩28,115 | 759,524 |
| 2026. 06. 08. | ₩28,485 | -2.26% | ₩28,429.23 | ₩28,860 | ₩28,435 | 1,749,928 |
| 2026. 06. 04. | ₩28,915 | +0.26% | ₩28,976.69 | ₩28,920 | ₩28,730 | 776,491 |
| 2026. 06. 01. | ₩28,670 | +0.19% | ₩28,591.64 | ₩28,930 | ₩28,615 | 1,205,161 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.