가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,615
기간 수익률
+970 (+7.67%)
거래량
137.1K
2026-09-17시 ₩13,595 고 ₩13,660 저 ₩13,390 종 ₩13,615MA5 ₩13,006MA20 ₩13,587MA60 ₩15,565
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 414780
- ISIN
- KR7414780007
- 유형
- ETF
- 기초지수
- STAR 50 Index(Price Return)
- 기초지수 종가
- 1,606.29
- 상장좌수
- 13,700,000
- 거래량
- 137,055
- 거래대금
- ₩18.55억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,615 | +1.99% | ₩13,713.66 | ₩13,660 | ₩13,390 | 137,055 |
| 2026. 09. 16. | ₩13,350 | +3.85% | ₩13,020.17 | ₩13,570 | ₩12,815 | 74,658 |
| 2026. 09. 15. | ₩12,855 | +2.92% | ₩12,716.2 | ₩12,960 | ₩12,405 | 63,725 |
| 2026. 09. 14. | ₩12,490 | -0.91% | ₩12,821.15 | ₩12,690 | ₩12,400 | 24,356 |
| 2026. 09. 10. | ₩12,720 | -0.78% | ₩12,969.14 | ₩12,985 | ₩12,695 | 79,748 |
| 2026. 09. 09. | ₩12,820 | -1.19% | ₩13,026.03 | ₩13,125 | ₩12,745 | 184,875 |
| 2026. 09. 08. | ₩12,975 | -1.33% | ₩13,324.43 | ₩13,540 | ₩12,930 | 75,018 |
| 2026. 09. 07. | ₩13,150 | +0.61% | ₩12,950.59 | ₩13,250 | ₩12,920 | 119,633 |
| 2026. 09. 03. | ₩13,390 | -0.41% | ₩13,468.01 | ₩13,615 | ₩13,205 | 38,603 |
| 2026. 09. 02. | ₩13,445 | -1.5% | ₩13,811.51 | ₩13,865 | ₩13,420 | 54,778 |
| 2026. 09. 01. | ₩13,650 | -1.87% | ₩14,147.27 | ₩14,125 | ₩13,650 | 65,801 |
| 2026. 08. 31. | ₩13,910 | -0.11% | ₩13,940.72 | ₩14,005 | ₩13,550 | 69,020 |
| 2026. 08. 27. | ₩14,165 | +2.72% | ₩13,807.48 | ₩14,205 | ₩13,715 | 77,547 |
| 2026. 08. 26. | ₩13,790 | +1.36% | ₩13,608.58 | ₩13,900 | ₩13,430 | 39,131 |
| 2026. 08. 25. | ₩13,605 | +1.68% | ₩13,595.06 | ₩13,700 | ₩13,215 | 252,070 |
| 2026. 08. 24. | ₩13,380 | -3.95% | ₩14,007.94 | ₩14,305 | ₩13,260 | 123,251 |
| 2026. 08. 20. | ₩13,915 | -2.42% | ₩14,232.82 | ₩14,425 | ₩13,915 | 302,132 |
| 2026. 08. 19. | ₩14,260 | -6.49% | ₩15,333.45 | ₩15,270 | ₩14,105 | 267,961 |
| 2026. 08. 18. | ₩15,250 | +3.42% | ₩15,465.54 | ₩15,425 | ₩14,960 | 190,940 |
| 2026. 08. 13. | ₩15,010 | +1.21% | ₩15,087.34 | ₩15,240 | ₩14,875 | 164,054 |
| 2026. 08. 12. | ₩14,830 | +0.34% | ₩14,803.6 | ₩15,035 | ₩14,625 | 119,577 |
| 2026. 08. 11. | ₩14,780 | -0.03% | ₩15,057.39 | ₩15,000 | ₩14,600 | 94,720 |
| 2026. 08. 10. | ₩14,785 | -0.77% | ₩15,140.06 | ₩15,065 | ₩14,585 | 240,283 |
| 2026. 08. 06. | ₩14,565 | -0.24% | ₩14,744.57 | ₩14,775 | ₩14,100 | 178,795 |
| 2026. 08. 05. | ₩14,600 | +3.77% | ₩14,072.37 | ₩14,760 | ₩13,855 | 276,114 |
| 2026. 08. 04. | ₩14,070 | +3.84% | ₩13,585.48 | ₩14,100 | ₩13,440 | 146,966 |
| 2026. 08. 03. | ₩13,550 | -5.67% | ₩14,286.01 | ₩14,480 | ₩13,395 | 282,142 |
| 2026. 07. 30. | ₩14,030 | -4.07% | ₩14,725.68 | ₩14,625 | ₩13,560 | 474,861 |
| 2026. 07. 29. | ₩14,625 | -2.5% | ₩14,926.92 | ₩15,095 | ₩14,055 | 924,177 |
| 2026. 07. 28. | ₩15,000 | -5.03% | ₩16,125.08 | ₩16,220 | ₩14,950 | 297,060 |
| 2026. 07. 27. | ₩15,795 | -0.75% | ₩16,007.72 | ₩16,145 | ₩15,250 | 330,575 |
| 2026. 07. 23. | ₩15,935 | -3.83% | ₩16,637.52 | ₩16,745 | ₩15,730 | 422,101 |
| 2026. 07. 22. | ₩16,570 | -0.21% | ₩17,169.31 | ₩17,335 | ₩16,395 | 1,436,558 |
| 2026. 07. 21. | ₩16,605 | +11.44% | ₩15,451.42 | ₩16,685 | ₩14,860 | 510,784 |
| 2026. 07. 20. | ₩14,900 | -9.7% | ₩15,458.96 | ₩15,945 | ₩14,800 | 545,039 |
| 2026. 07. 15. | ₩17,365 | -2.88% | ₩18,212.04 | ₩18,370 | ₩17,235 | 345,642 |
| 2026. 07. 14. | ₩17,880 | -0.67% | ₩18,144.49 | ₩18,220 | ₩17,000 | 312,182 |
| 2026. 07. 13. | ₩18,000 | -6.88% | ₩18,912.87 | ₩19,330 | ₩18,000 | 530,539 |
| 2026. 07. 09. | ₩19,705 | +6.69% | ₩18,469.44 | ₩19,705 | ₩18,150 | 421,646 |
| 2026. 07. 08. | ₩18,470 | +0.38% | ₩18,233.02 | ₩18,860 | ₩17,895 | 273,033 |
| 2026. 07. 07. | ₩18,400 | -0.46% | ₩18,552.34 | ₩18,900 | ₩18,015 | 267,340 |
| 2026. 07. 06. | ₩18,485 | -0.16% | ₩18,409.64 | ₩18,765 | ₩17,705 | 230,462 |
| 2026. 07. 02. | ₩18,835 | -6.2% | ₩20,432.98 | ₩20,160 | ₩18,797 | 541,707 |
| 2026. 07. 01. | ₩20,080 | -2.24% | ₩20,896.36 | ₩21,200 | ₩19,980 | 574,536 |
| 2026. 06. 30. | ₩20,540 | +5.14% | ₩20,070.58 | ₩20,595 | ₩19,600 | 406,483 |
| 2026. 06. 29. | ₩19,535 | +4.63% | ₩19,120.84 | ₩19,650 | ₩18,650 | 438,085 |
| 2026. 06. 25. | ₩19,040 | +3.62% | ₩18,651.44 | ₩19,185 | ₩18,400 | 591,529 |
| 2026. 06. 24. | ₩18,375 | +5.15% | ₩17,963.36 | ₩18,375 | ₩17,355 | 918,047 |
| 2026. 06. 23. | ₩17,475 | -2.27% | ₩18,295.03 | ₩18,240 | ₩17,450 | 492,705 |
| 2026. 06. 22. | ₩17,880 | +2.23% | ₩17,932.84 | ₩18,245 | ₩17,380 | 627,423 |
| 2026. 06. 18. | ₩17,630 | +6.56% | ₩17,193.03 | ₩17,705 | ₩16,585 | 969,098 |
| 2026. 06. 17. | ₩16,545 | +3.28% | ₩16,285.93 | ₩16,700 | ₩15,750 | 466,174 |
| 2026. 06. 16. | ₩16,020 | +1.52% | ₩16,166.52 | ₩16,185 | ₩15,755 | 738,890 |
| 2026. 06. 15. | ₩15,780 | +3.07% | ₩15,377.68 | ₩15,780 | ₩15,210 | 1,110,098 |
| 2026. 06. 11. | ₩15,120 | +0.1% | ₩15,416.23 | ₩15,420 | ₩14,930 | 646,913 |
| 2026. 06. 10. | ₩15,105 | -0.07% | ₩15,472.51 | ₩15,790 | ₩14,975 | 460,512 |
| 2026. 06. 09. | ₩15,115 | +1.37% | ₩14,742.11 | ₩15,125 | ₩14,620 | 952,623 |
| 2026. 06. 08. | ₩14,910 | -4.55% | ₩15,601.94 | ₩15,210 | ₩14,580 | 522,218 |
| 2026. 06. 04. | ₩16,000 | +2.99% | ₩16,118.63 | ₩16,235 | ₩15,680 | 355,961 |
| 2026. 06. 01. | ₩15,220 | -4.52% | ₩16,095.78 | ₩16,090 | ₩15,160 | 821,824 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.