가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,780
기간 수익률
-10 (-0.04%)
거래량
262.2K
2026-09-17시 ₩22,655 고 ₩22,785 저 ₩22,605 종 ₩22,780MA5 ₩22,448MA20 ₩22,820MA60 ₩23,813
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 379780
- ISIN
- KR7379780000
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,637.76
- 상장좌수
- 65,600,000
- 거래량
- 262,185
- 거래대금
- ₩59.59억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩22,780 | +1% | ₩22,636.29 | ₩22,785 | ₩22,605 | 262,185 |
| 2026. 09. 16. | ₩22,555 | +0.65% | ₩22,512.66 | ₩22,610 | ₩22,450 | 136,406 |
| 2026. 09. 15. | ₩22,410 | +0.7% | ₩22,457.31 | ₩22,415 | ₩22,240 | 451,809 |
| 2026. 09. 14. | ₩22,255 | +0.02% | ₩22,367.26 | ₩22,270 | ₩22,145 | 205,310 |
| 2026. 09. 10. | ₩22,240 | -0.11% | ₩22,176.08 | ₩22,280 | ₩22,155 | 124,375 |
| 2026. 09. 09. | ₩22,265 | -0.82% | ₩22,231.42 | ₩22,350 | ₩22,225 | 159,583 |
| 2026. 09. 08. | ₩22,450 | +0.04% | ₩22,517.08 | ₩22,485 | ₩22,355 | 177,459 |
| 2026. 09. 07. | ₩22,440 | -1.21% | ₩22,435.14 | ₩22,715 | ₩22,330 | 250,786 |
| 2026. 09. 03. | ₩22,580 | -0.13% | ₩22,588.1 | ₩22,665 | ₩22,535 | 476,529 |
| 2026. 09. 02. | ₩22,610 | -0.99% | ₩22,639.16 | ₩22,750 | ₩22,565 | 252,151 |
| 2026. 09. 01. | ₩22,835 | -0.07% | ₩22,827.73 | ₩22,880 | ₩22,760 | 259,823 |
| 2026. 08. 31. | ₩22,850 | -0.57% | ₩22,876.75 | ₩22,995 | ₩22,845 | 172,148 |
| 2026. 08. 27. | ₩23,045 | +0.13% | ₩22,972.85 | ₩23,200 | ₩22,995 | 354,631 |
| 2026. 08. 26. | ₩23,015 | -0.09% | ₩23,038.33 | ₩23,090 | ₩22,935 | 146,973 |
| 2026. 08. 25. | ₩23,035 | +0.46% | ₩22,986.01 | ₩23,035 | ₩22,860 | 117,617 |
| 2026. 08. 24. | ₩22,930 | -0.3% | ₩22,990.04 | ₩23,100 | ₩22,880 | 163,154 |
| 2026. 08. 20. | ₩23,325 | +0.13% | ₩23,259.22 | ₩23,370 | ₩23,180 | 101,111 |
| 2026. 08. 19. | ₩23,295 | -1.4% | ₩23,292.91 | ₩23,595 | ₩23,240 | 174,338 |
| 2026. 08. 18. | ₩23,625 | -1.4% | ₩23,691.84 | ₩23,760 | ₩23,560 | 397,089 |
| 2026. 08. 13. | ₩23,865 | +0.61% | ₩23,823.54 | ₩23,865 | ₩23,685 | 108,159 |
| 2026. 08. 12. | ₩23,720 | -0.29% | ₩23,698.49 | ₩23,755 | ₩23,635 | 1,085,771 |
| 2026. 08. 11. | ₩23,790 | -0.23% | ₩23,776.66 | ₩23,850 | ₩23,740 | 114,616 |
| 2026. 08. 10. | ₩23,845 | +0.76% | ₩23,830.63 | ₩23,865 | ₩23,620 | 145,434 |
| 2026. 08. 06. | ₩23,850 | -0.46% | ₩23,813.2 | ₩23,865 | ₩23,675 | 237,615 |
| 2026. 08. 05. | ₩23,960 | +1.35% | ₩23,868.37 | ₩24,030 | ₩23,885 | 274,205 |
| 2026. 08. 04. | ₩23,640 | +1.31% | ₩23,577.1 | ₩23,650 | ₩23,420 | 321,982 |
| 2026. 08. 03. | ₩23,335 | +0.89% | ₩23,189.55 | ₩23,420 | ₩23,275 | 291,671 |
| 2026. 07. 30. | ₩22,805 | -2.06% | ₩22,771.53 | ₩23,075 | ₩22,805 | 182,443 |
| 2026. 07. 29. | ₩23,285 | -0.58% | ₩23,268.84 | ₩23,590 | ₩23,125 | 206,722 |
| 2026. 07. 28. | ₩23,420 | -1.6% | ₩23,473.93 | ₩23,655 | ₩23,370 | 227,518 |
| 2026. 07. 27. | ₩23,800 | +1.19% | ₩23,569.99 | ₩23,800 | ₩23,585 | 547,983 |
| 2026. 07. 23. | ₩23,785 | -0.92% | ₩23,818.78 | ₩23,990 | ₩23,755 | 268,813 |
| 2026. 07. 22. | ₩24,005 | +0.67% | ₩24,063.98 | ₩24,100 | ₩24,005 | 206,982 |
| 2026. 07. 21. | ₩23,845 | -0.08% | ₩23,746.27 | ₩23,900 | ₩23,775 | 160,557 |
| 2026. 07. 20. | ₩23,865 | -1.67% | ₩23,869.16 | ₩24,175 | ₩23,855 | 231,324 |
| 2026. 07. 15. | ₩24,340 | +0.1% | ₩24,252.6 | ₩24,460 | ₩24,315 | 161,735 |
| 2026. 07. 14. | ₩24,315 | -0.98% | ₩24,293.42 | ₩24,375 | ₩24,115 | 179,182 |
| 2026. 07. 13. | ₩24,555 | +0.22% | ₩24,655.38 | ₩24,640 | ₩24,490 | 191,570 |
| 2026. 07. 09. | ₩24,455 | +0.51% | ₩24,396.97 | ₩24,500 | ₩24,260 | 157,291 |
| 2026. 07. 08. | ₩24,330 | -2.19% | ₩24,340.59 | ₩24,680 | ₩24,330 | 183,747 |
| 2026. 07. 07. | ₩24,875 | -0.1% | ₩24,932.74 | ₩24,995 | ₩24,760 | 149,724 |
| 2026. 07. 06. | ₩24,900 | +0.2% | ₩24,786.91 | ₩25,065 | ₩24,830 | 136,131 |
| 2026. 07. 02. | ₩25,185 | +0% | ₩25,200.22 | ₩25,245 | ₩25,095 | 339,089 |
| 2026. 07. 01. | ₩25,185 | +0.86% | ₩25,239.72 | ₩25,290 | ₩25,090 | 358,062 |
| 2026. 06. 30. | ₩24,970 | +1.03% | ₩24,954.94 | ₩24,970 | ₩24,785 | 209,013 |
| 2026. 06. 29. | ₩24,715 | +1.35% | ₩24,578.22 | ₩24,730 | ₩24,500 | 245,415 |
| 2026. 06. 25. | ₩24,830 | +0.47% | ₩24,643.66 | ₩24,895 | ₩24,740 | 215,737 |
| 2026. 06. 24. | ₩24,715 | +0.04% | ₩24,649.62 | ₩24,750 | ₩24,550 | 305,761 |
| 2026. 06. 23. | ₩24,705 | -1.14% | ₩24,961.99 | ₩24,990 | ₩24,650 | 255,099 |
| 2026. 06. 22. | ₩24,990 | +0.91% | ₩25,020.91 | ₩24,990 | ₩24,750 | 314,767 |
| 2026. 06. 18. | ₩24,780 | +0.22% | ₩24,590.88 | ₩24,790 | ₩24,640 | 264,400 |
| 2026. 06. 17. | ₩24,725 | -0.28% | ₩24,669.82 | ₩24,780 | ₩24,645 | 177,545 |
| 2026. 06. 16. | ₩24,795 | +0.45% | ₩24,786.46 | ₩24,885 | ₩24,755 | 261,403 |
| 2026. 06. 15. | ₩24,685 | +1.27% | ₩24,369.42 | ₩24,690 | ₩24,470 | 290,203 |
| 2026. 06. 11. | ₩24,205 | -0.66% | ₩24,097.91 | ₩24,205 | ₩23,900 | 672,903 |
| 2026. 06. 10. | ₩24,365 | +0% | ₩24,417.11 | ₩24,420 | ₩24,230 | 287,536 |
| 2026. 06. 09. | ₩24,365 | -1.12% | ₩24,291.26 | ₩24,585 | ₩24,320 | 411,716 |
| 2026. 06. 08. | ₩24,640 | -2.22% | ₩24,580.98 | ₩24,970 | ₩24,590 | 367,925 |
| 2026. 06. 04. | ₩24,990 | +0.24% | ₩25,061.1 | ₩24,995 | ₩24,860 | 368,308 |
| 2026. 06. 01. | ₩24,805 | +0.22% | ₩24,722.52 | ₩25,015 | ₩24,735 | 556,081 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.