가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,485
기간 수익률
-1,435 (-18.12%)
거래량
349.9K
2026-09-17시 ₩6,460 고 ₩6,500 저 ₩6,430 종 ₩6,485MA5 ₩6,403MA20 ₩6,794MA60 ₩7,383
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 371160
- ISIN
- KR7371160003
- 유형
- ETF
- 기초지수
- Hang Seng TECH Index
- 기초지수 종가
- 4,310.86
- 상장좌수
- 81,650,000
- 거래량
- 349,893
- 거래대금
- ₩22.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩6,485 | +0.46% | ₩6,536.32 | ₩6,500 | ₩6,430 | 349,893 |
| 2026. 09. 16. | ₩6,455 | +1.1% | ₩6,421.28 | ₩6,475 | ₩6,385 | 327,896 |
| 2026. 09. 15. | ₩6,385 | +0.16% | ₩6,418.08 | ₩6,495 | ₩6,365 | 324,028 |
| 2026. 09. 14. | ₩6,375 | -0.08% | ₩6,365.36 | ₩6,385 | ₩6,285 | 217,162 |
| 2026. 09. 10. | ₩6,315 | -1.86% | ₩6,475.47 | ₩6,425 | ₩6,310 | 473,463 |
| 2026. 09. 09. | ₩6,435 | -1.68% | ₩6,509.31 | ₩6,545 | ₩6,435 | 285,280 |
| 2026. 09. 08. | ₩6,545 | -1.5% | ₩6,664.71 | ₩6,690 | ₩6,540 | 246,029 |
| 2026. 09. 07. | ₩6,645 | -1.48% | ₩6,701.84 | ₩6,900 | ₩6,635 | 218,496 |
| 2026. 09. 03. | ₩6,675 | -0.96% | ₩6,717.26 | ₩6,830 | ₩6,630 | 222,248 |
| 2026. 09. 02. | ₩6,740 | -1.61% | ₩6,811.95 | ₩6,845 | ₩6,685 | 892,098 |
| 2026. 09. 01. | ₩6,850 | -0.72% | ₩6,925.87 | ₩6,940 | ₩6,825 | 730,236 |
| 2026. 08. 31. | ₩6,900 | -0.65% | ₩6,894.54 | ₩6,965 | ₩6,815 | 303,735 |
| 2026. 08. 27. | ₩6,995 | -0.71% | ₩6,990.51 | ₩7,050 | ₩6,950 | 520,081 |
| 2026. 08. 26. | ₩7,045 | +1.08% | ₩6,951.81 | ₩7,085 | ₩6,985 | 191,755 |
| 2026. 08. 25. | ₩6,970 | +0.5% | ₩6,967.28 | ₩6,975 | ₩6,885 | 309,884 |
| 2026. 08. 24. | ₩6,935 | -3.81% | ₩7,211.6 | ₩7,210 | ₩6,900 | 1,757,825 |
| 2026. 08. 20. | ₩7,225 | +1.05% | ₩7,143.38 | ₩7,290 | ₩7,190 | 261,971 |
| 2026. 08. 19. | ₩7,150 | -2.19% | ₩7,251.48 | ₩7,300 | ₩7,130 | 340,497 |
| 2026. 08. 18. | ₩7,310 | +0.14% | ₩7,390.96 | ₩7,395 | ₩7,220 | 471,169 |
| 2026. 08. 13. | ₩7,445 | +0.81% | ₩7,415.54 | ₩7,475 | ₩7,340 | 321,774 |
| 2026. 08. 12. | ₩7,385 | -1.47% | ₩7,470.53 | ₩7,480 | ₩7,360 | 417,776 |
| 2026. 08. 11. | ₩7,495 | -1.06% | ₩7,616.41 | ₩7,670 | ₩7,475 | 343,732 |
| 2026. 08. 10. | ₩7,575 | +0.93% | ₩7,538.04 | ₩7,595 | ₩7,515 | 230,429 |
| 2026. 08. 06. | ₩7,485 | -2.22% | ₩7,685.35 | ₩7,640 | ₩7,455 | 238,972 |
| 2026. 08. 05. | ₩7,655 | +0.33% | ₩7,611.23 | ₩7,710 | ₩7,600 | 445,715 |
| 2026. 08. 04. | ₩7,630 | +0.39% | ₩7,639.41 | ₩7,720 | ₩7,495 | 1,211,820 |
| 2026. 08. 03. | ₩7,600 | +1.27% | ₩7,548.9 | ₩7,665 | ₩7,515 | 176,007 |
| 2026. 07. 30. | ₩7,575 | -1.11% | ₩7,644.87 | ₩7,750 | ₩7,510 | 631,964 |
| 2026. 07. 29. | ₩7,685 | +2.19% | ₩7,487.55 | ₩7,760 | ₩7,605 | 1,010,606 |
| 2026. 07. 28. | ₩7,520 | -0.86% | ₩7,550.75 | ₩7,720 | ₩7,500 | 499,242 |
| 2026. 07. 27. | ₩7,585 | +1.95% | ₩7,463.34 | ₩7,600 | ₩7,430 | 228,238 |
| 2026. 07. 23. | ₩7,580 | +0.33% | ₩7,518.45 | ₩7,640 | ₩7,465 | 316,149 |
| 2026. 07. 22. | ₩7,555 | -2.95% | ₩7,827 | ₩7,785 | ₩7,540 | 1,803,308 |
| 2026. 07. 21. | ₩7,785 | +1.7% | ₩7,683.05 | ₩7,835 | ₩7,665 | 1,126,156 |
| 2026. 07. 20. | ₩7,655 | -2.86% | ₩7,504.77 | ₩7,845 | ₩7,510 | 479,499 |
| 2026. 07. 15. | ₩7,750 | +0.65% | ₩7,637.05 | ₩7,815 | ₩7,620 | 791,718 |
| 2026. 07. 14. | ₩7,700 | +0.13% | ₩7,671.26 | ₩7,700 | ₩7,475 | 488,166 |
| 2026. 07. 13. | ₩7,690 | -2.53% | ₩7,799.17 | ₩7,925 | ₩7,690 | 375,156 |
| 2026. 07. 09. | ₩7,815 | -0.26% | ₩7,828.24 | ₩7,985 | ₩7,675 | 1,978,468 |
| 2026. 07. 08. | ₩7,835 | +3.84% | ₩7,417.43 | ₩7,850 | ₩7,480 | 1,091,419 |
| 2026. 07. 07. | ₩7,545 | -0.59% | ₩7,622.27 | ₩7,780 | ₩7,520 | 518,078 |
| 2026. 07. 06. | ₩7,590 | -0.13% | ₩7,562.73 | ₩7,720 | ₩7,485 | 410,192 |
| 2026. 07. 02. | ₩7,600 | +0.2% | ₩7,643.5 | ₩7,800 | ₩7,580 | 1,689,785 |
| 2026. 07. 01. | ₩7,585 | -0.07% | ₩7,638.79 | ₩7,670 | ₩7,555 | 1,146,419 |
| 2026. 06. 30. | ₩7,590 | +1.54% | ₩7,475.67 | ₩7,965 | ₩7,445 | 1,276,602 |
| 2026. 06. 29. | ₩7,475 | +4.62% | ₩7,218.95 | ₩7,500 | ₩7,225 | 661,755 |
| 2026. 06. 25. | ₩7,415 | -2.18% | ₩7,594.17 | ₩7,610 | ₩7,375 | 1,222,795 |
| 2026. 06. 24. | ₩7,580 | +2.09% | ₩7,455.29 | ₩7,670 | ₩7,425 | 593,304 |
| 2026. 06. 23. | ₩7,425 | -3.57% | ₩7,697.8 | ₩7,720 | ₩7,410 | 1,151,689 |
| 2026. 06. 22. | ₩7,700 | +0.26% | ₩7,780.34 | ₩7,745 | ₩7,615 | 662,149 |
| 2026. 06. 18. | ₩7,670 | -0.32% | ₩7,835.55 | ₩7,760 | ₩7,640 | 861,096 |
| 2026. 06. 17. | ₩7,695 | -0.84% | ₩7,750.79 | ₩7,800 | ₩7,630 | 548,481 |
| 2026. 06. 16. | ₩7,760 | -1.34% | ₩7,921.89 | ₩7,910 | ₩7,750 | 967,125 |
| 2026. 06. 15. | ₩7,865 | +0.06% | ₩7,815.01 | ₩7,935 | ₩7,795 | 797,435 |
| 2026. 06. 11. | ₩7,735 | -1.72% | ₩7,937.87 | ₩7,925 | ₩7,685 | 769,935 |
| 2026. 06. 10. | ₩7,870 | -1.5% | ₩7,986.09 | ₩7,980 | ₩7,795 | 535,655 |
| 2026. 06. 09. | ₩7,990 | +0.38% | ₩7,897.52 | ₩8,065 | ₩7,890 | 823,117 |
| 2026. 06. 08. | ₩7,960 | -3.46% | ₩8,244.07 | ₩8,245 | ₩7,935 | 1,029,015 |
| 2026. 06. 04. | ₩8,320 | -2.86% | ₩8,495.56 | ₩8,435 | ₩8,300 | 661,806 |
| 2026. 06. 01. | ₩8,175 | +0.86% | ₩8,065.02 | ₩8,305 | ₩8,010 | 1,642,844 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.