가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩26,055
기간 수익률
-95 (-0.36%)
거래량
30.8M
2026-09-17시 ₩25,935 고 ₩26,070 저 ₩25,860 종 ₩26,055MA5 ₩25,670MA20 ₩26,098MA60 ₩27,262
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 360750
- ISIN
- KR7360750004
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,637.76
- 상장좌수
- 794,700,000
- 거래량
- 30,779,941
- 거래대금
- ₩8,007.02억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩26,055 | +0.99% | ₩25,896.04 | ₩26,070 | ₩25,860 | 30,779,941 |
| 2026. 09. 16. | ₩25,800 | +0.68% | ₩25,755.88 | ₩25,865 | ₩25,690 | 39,362,953 |
| 2026. 09. 15. | ₩25,625 | +0.71% | ₩25,694.86 | ₩25,640 | ₩25,445 | 43,209,611 |
| 2026. 09. 14. | ₩25,445 | +0.02% | ₩25,588.86 | ₩25,470 | ₩25,335 | 26,849,686 |
| 2026. 09. 10. | ₩25,425 | -0.14% | ₩25,363.91 | ₩25,485 | ₩25,335 | 45,891,748 |
| 2026. 09. 09. | ₩25,460 | -0.78% | ₩25,427.55 | ₩25,570 | ₩25,430 | 34,377,417 |
| 2026. 09. 08. | ₩25,660 | +0% | ₩25,757.28 | ₩25,710 | ₩25,565 | 35,619,003 |
| 2026. 09. 07. | ₩25,660 | -1.23% | ₩25,660.03 | ₩25,790 | ₩25,535 | 37,361,117 |
| 2026. 09. 03. | ₩25,840 | -0.08% | ₩25,840.56 | ₩25,930 | ₩25,770 | 34,666,749 |
| 2026. 09. 02. | ₩25,860 | -1% | ₩25,899.6 | ₩26,020 | ₩25,815 | 23,856,159 |
| 2026. 09. 01. | ₩26,120 | -0.04% | ₩26,115.6 | ₩26,175 | ₩26,030 | 26,542,026 |
| 2026. 08. 31. | ₩26,130 | -0.57% | ₩26,166.93 | ₩26,305 | ₩26,125 | 23,135,629 |
| 2026. 08. 27. | ₩26,365 | +0.11% | ₩26,278.38 | ₩26,540 | ₩26,310 | 20,669,455 |
| 2026. 08. 26. | ₩26,335 | -0.08% | ₩26,357.63 | ₩26,420 | ₩26,235 | 43,512,278 |
| 2026. 08. 25. | ₩26,355 | +0.46% | ₩26,297.34 | ₩26,355 | ₩26,150 | 31,380,488 |
| 2026. 08. 24. | ₩26,235 | -0.23% | ₩26,300.25 | ₩26,395 | ₩26,160 | 34,002,395 |
| 2026. 08. 20. | ₩26,670 | +0.13% | ₩26,607.2 | ₩26,725 | ₩26,500 | 45,547,439 |
| 2026. 08. 19. | ₩26,635 | -1.33% | ₩26,646.83 | ₩26,950 | ₩26,570 | 31,446,139 |
| 2026. 08. 18. | ₩26,995 | -1.51% | ₩27,101.53 | ₩27,190 | ₩26,955 | 33,972,715 |
| 2026. 08. 13. | ₩27,280 | +0.53% | ₩27,253.15 | ₩27,280 | ₩27,090 | 34,604,505 |
| 2026. 08. 12. | ₩27,135 | -0.29% | ₩27,110.11 | ₩27,180 | ₩27,035 | 23,437,266 |
| 2026. 08. 11. | ₩27,215 | -0.22% | ₩27,201.01 | ₩27,270 | ₩27,150 | 17,347,788 |
| 2026. 08. 10. | ₩27,275 | +0.74% | ₩27,262.32 | ₩27,297 | ₩27,025 | 20,032,086 |
| 2026. 08. 06. | ₩27,275 | -0.47% | ₩27,245.36 | ₩27,295 | ₩27,080 | 18,577,903 |
| 2026. 08. 05. | ₩27,405 | +1.03% | ₩27,304.58 | ₩27,495 | ₩27,325 | 26,030,770 |
| 2026. 08. 04. | ₩27,125 | +1.59% | ₩26,974.81 | ₩27,150 | ₩26,790 | 20,424,047 |
| 2026. 08. 03. | ₩26,700 | +0.58% | ₩26,530.62 | ₩26,770 | ₩26,625 | 27,039,695 |
| 2026. 07. 30. | ₩26,110 | -1.81% | ₩26,052.35 | ₩26,385 | ₩26,105 | 23,824,168 |
| 2026. 07. 29. | ₩26,655 | -0.65% | ₩26,626.05 | ₩27,025 | ₩26,510 | 16,541,373 |
| 2026. 07. 28. | ₩26,830 | -2.24% | ₩26,925.8 | ₩27,110 | ₩26,800 | 14,444,868 |
| 2026. 07. 27. | ₩27,445 | +1.78% | ₩27,031.75 | ₩27,445 | ₩27,040 | 23,747,307 |
| 2026. 07. 23. | ₩27,280 | -0.89% | ₩27,315.04 | ₩27,510 | ₩27,245 | 44,120,683 |
| 2026. 07. 22. | ₩27,525 | +0.57% | ₩27,599.34 | ₩27,635 | ₩27,525 | 34,576,637 |
| 2026. 07. 21. | ₩27,370 | +0.02% | ₩27,234.17 | ₩27,417 | ₩27,270 | 64,018,960 |
| 2026. 07. 20. | ₩27,365 | -1.78% | ₩27,378.42 | ₩27,665 | ₩27,360 | 41,019,513 |
| 2026. 07. 15. | ₩27,925 | +0.05% | ₩27,810.92 | ₩28,055 | ₩27,885 | 61,254,220 |
| 2026. 07. 14. | ₩27,910 | -1.15% | ₩27,861.75 | ₩27,960 | ₩27,665 | 51,603,465 |
| 2026. 07. 13. | ₩28,235 | +0.53% | ₩28,279.58 | ₩28,265 | ₩28,080 | 45,880,667 |
| 2026. 07. 09. | ₩28,075 | +0.56% | ₩27,980.93 | ₩28,100 | ₩27,830 | 37,453,986 |
| 2026. 07. 08. | ₩27,920 | -2.12% | ₩27,918.91 | ₩28,310 | ₩27,920 | 74,341,595 |
| 2026. 07. 07. | ₩28,525 | -0.11% | ₩28,599.36 | ₩28,665 | ₩28,395 | 45,133,079 |
| 2026. 07. 06. | ₩28,555 | -0.17% | ₩28,429.51 | ₩28,725 | ₩28,475 | 45,023,881 |
| 2026. 07. 02. | ₩28,875 | +0.03% | ₩28,904.17 | ₩28,970 | ₩28,800 | 59,928,158 |
| 2026. 07. 01. | ₩28,865 | +0.79% | ₩28,947.62 | ₩29,000 | ₩28,770 | 26,891,162 |
| 2026. 06. 30. | ₩28,640 | +1.11% | ₩28,616.9 | ₩28,645 | ₩28,455 | 17,740,714 |
| 2026. 06. 29. | ₩28,325 | +1.56% | ₩28,205.1 | ₩28,345 | ₩28,080 | 24,992,010 |
| 2026. 06. 25. | ₩28,395 | +0.53% | ₩28,178.26 | ₩28,470 | ₩28,305 | 23,300,097 |
| 2026. 06. 24. | ₩28,245 | +0% | ₩28,189.78 | ₩28,295 | ₩28,085 | 20,636,092 |
| 2026. 06. 23. | ₩28,245 | -1.14% | ₩28,547.72 | ₩28,580 | ₩28,190 | 25,587,850 |
| 2026. 06. 22. | ₩28,570 | +0.76% | ₩28,613.51 | ₩28,570 | ₩28,310 | 36,538,298 |
| 2026. 06. 18. | ₩28,330 | +0.23% | ₩28,125.23 | ₩28,335 | ₩28,180 | 49,309,706 |
| 2026. 06. 17. | ₩28,265 | -0.32% | ₩28,215.79 | ₩28,335 | ₩28,180 | 45,425,332 |
| 2026. 06. 16. | ₩28,355 | +0.48% | ₩28,342.6 | ₩28,450 | ₩28,310 | 40,020,747 |
| 2026. 06. 15. | ₩28,220 | +1.22% | ₩27,866.81 | ₩28,240 | ₩28,000 | 45,657,989 |
| 2026. 06. 11. | ₩27,695 | -0.65% | ₩27,570.68 | ₩27,695 | ₩27,355 | 44,033,466 |
| 2026. 06. 10. | ₩27,875 | +0.02% | ₩27,936.67 | ₩27,925 | ₩27,700 | 38,200,510 |
| 2026. 06. 09. | ₩27,870 | -1.06% | ₩27,786.45 | ₩28,170 | ₩27,830 | 28,416,972 |
| 2026. 06. 08. | ₩28,170 | -2.34% | ₩28,123.71 | ₩28,570 | ₩28,130 | 19,332,689 |
| 2026. 06. 04. | ₩28,600 | +0.28% | ₩28,663.96 | ₩28,605 | ₩28,440 | 9,654,793 |
| 2026. 06. 01. | ₩28,365 | +0.23% | ₩28,283.2 | ₩28,615 | ₩28,315 | 11,282,836 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.