가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,110
기간 수익률
-350 (-2.26%)
거래량
164.5K
2026-09-17시 ₩15,060 고 ₩15,135 저 ₩15,010 종 ₩15,110MA5 ₩14,864MA20 ₩15,064MA60 ₩15,943
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 438100
- ISIN
- KR7438100000
- 유형
- ETF
- 기초지수
- NASDAQ-100 US T-Bills 50/50 Index
- 기초지수 종가
- 2,084.74
- 상장좌수
- 61,900,000
- 거래량
- 164,499
- 거래대금
- ₩24.82억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩15,110 | +1.17% | ₩15,092.86 | ₩15,135 | ₩15,010 | 164,499 |
| 2026. 09. 16. | ₩14,935 | +0.57% | ₩14,931.32 | ₩14,970 | ₩14,855 | 141,131 |
| 2026. 09. 15. | ₩14,850 | +1.05% | ₩14,855.06 | ₩14,850 | ₩14,705 | 137,693 |
| 2026. 09. 14. | ₩14,695 | -0.24% | ₩14,745.54 | ₩14,725 | ₩14,660 | 149,758 |
| 2026. 09. 10. | ₩14,730 | -0.07% | ₩14,733.13 | ₩14,785 | ₩14,685 | 162,529 |
| 2026. 09. 09. | ₩14,740 | -0.67% | ₩14,729.9 | ₩14,810 | ₩14,715 | 173,438 |
| 2026. 09. 08. | ₩14,840 | +0.27% | ₩14,831.89 | ₩14,860 | ₩14,755 | 295,507 |
| 2026. 09. 07. | ₩14,800 | -0.54% | ₩14,789.92 | ₩14,995 | ₩14,705 | 231,676 |
| 2026. 09. 03. | ₩14,860 | -0.3% | ₩14,874.41 | ₩14,920 | ₩14,820 | 184,205 |
| 2026. 09. 02. | ₩14,905 | -1.13% | ₩14,939.39 | ₩15,015 | ₩14,890 | 206,430 |
| 2026. 09. 01. | ₩15,075 | +0.1% | ₩15,077.18 | ₩15,100 | ₩15,005 | 210,860 |
| 2026. 08. 31. | ₩15,060 | -0.59% | ₩15,054.96 | ₩15,150 | ₩15,020 | 249,242 |
| 2026. 08. 27. | ₩15,185 | +0.07% | ₩15,161.11 | ₩15,295 | ₩15,135 | 158,435 |
| 2026. 08. 26. | ₩15,175 | -0.03% | ₩15,166.71 | ₩15,220 | ₩15,095 | 191,456 |
| 2026. 08. 25. | ₩15,180 | +0.43% | ₩15,162.79 | ₩15,180 | ₩15,050 | 220,799 |
| 2026. 08. 24. | ₩15,115 | -0.69% | ₩15,136.12 | ₩15,225 | ₩15,080 | 371,134 |
| 2026. 08. 20. | ₩15,365 | +0.07% | ₩15,333.68 | ₩15,590 | ₩15,255 | 334,840 |
| 2026. 08. 19. | ₩15,355 | -1.63% | ₩15,367.61 | ₩15,540 | ₩15,325 | 283,439 |
| 2026. 08. 18. | ₩15,610 | -0.79% | ₩15,629.79 | ₩15,710 | ₩15,580 | 318,717 |
| 2026. 08. 13. | ₩15,690 | +0.42% | ₩15,687.23 | ₩15,690 | ₩15,590 | 246,016 |
| 2026. 08. 12. | ₩15,625 | -0.1% | ₩15,591.76 | ₩15,635 | ₩15,535 | 233,540 |
| 2026. 08. 11. | ₩15,640 | -0.32% | ₩15,609.3 | ₩15,665 | ₩15,600 | 263,075 |
| 2026. 08. 10. | ₩15,690 | +0.54% | ₩15,670.52 | ₩15,700 | ₩15,565 | 290,309 |
| 2026. 08. 06. | ₩15,630 | -0.86% | ₩15,641.82 | ₩15,670 | ₩15,525 | 276,923 |
| 2026. 08. 05. | ₩15,765 | +0.99% | ₩15,738.99 | ₩15,810 | ₩15,695 | 354,758 |
| 2026. 08. 04. | ₩15,610 | +1.04% | ₩15,576.63 | ₩15,610 | ₩15,420 | 468,813 |
| 2026. 08. 03. | ₩15,450 | +0.16% | ₩15,415.23 | ₩15,515 | ₩15,400 | 423,443 |
| 2026. 07. 30. | ₩15,205 | -1.33% | ₩15,185.49 | ₩15,365 | ₩15,185 | 422,434 |
| 2026. 07. 29. | ₩15,410 | -1.06% | ₩15,398.33 | ₩15,620 | ₩15,260 | 419,313 |
| 2026. 07. 28. | ₩15,575 | -1.83% | ₩15,610.17 | ₩15,760 | ₩15,545 | 304,251 |
| 2026. 07. 27. | ₩15,865 | +0.51% | ₩15,811.08 | ₩15,865 | ₩15,725 | 337,530 |
| 2026. 07. 23. | ₩15,965 | -0.9% | ₩15,948.88 | ₩16,100 | ₩15,935 | 316,623 |
| 2026. 07. 22. | ₩16,110 | +0.47% | ₩16,109.81 | ₩16,180 | ₩16,095 | 402,502 |
| 2026. 07. 21. | ₩16,035 | +0.34% | ₩15,983.81 | ₩16,050 | ₩15,950 | 376,179 |
| 2026. 07. 20. | ₩15,980 | -1.78% | ₩15,982.85 | ₩16,175 | ₩15,980 | 452,018 |
| 2026. 07. 15. | ₩16,410 | +0.24% | ₩16,360.28 | ₩16,480 | ₩16,370 | 535,811 |
| 2026. 07. 14. | ₩16,370 | -0.88% | ₩16,333.53 | ₩16,415 | ₩16,200 | 453,876 |
| 2026. 07. 13. | ₩16,515 | -0.06% | ₩16,516.98 | ₩16,595 | ₩16,475 | 379,351 |
| 2026. 07. 09. | ₩16,510 | +0.92% | ₩16,476.42 | ₩16,522 | ₩16,400 | 369,414 |
| 2026. 07. 08. | ₩16,360 | -2.68% | ₩16,337.09 | ₩16,655 | ₩16,360 | 483,595 |
| 2026. 07. 07. | ₩16,810 | -0.06% | ₩16,771.88 | ₩17,065 | ₩16,700 | 412,653 |
| 2026. 07. 06. | ₩16,820 | -0.3% | ₩16,778.17 | ₩16,960 | ₩16,780 | 456,108 |
| 2026. 07. 02. | ₩17,100 | -0.93% | ₩17,124.51 | ₩17,190 | ₩17,075 | 487,099 |
| 2026. 07. 01. | ₩17,260 | +0.79% | ₩17,245.7 | ₩17,330 | ₩17,190 | 578,819 |
| 2026. 06. 30. | ₩17,125 | +1.33% | ₩17,082.69 | ₩17,400 | ₩16,900 | 426,562 |
| 2026. 06. 29. | ₩16,900 | +0.48% | ₩16,873.2 | ₩16,920 | ₩16,740 | 432,858 |
| 2026. 06. 25. | ₩17,000 | +0.53% | ₩16,929.07 | ₩17,075 | ₩16,975 | 464,934 |
| 2026. 06. 24. | ₩16,910 | -0.24% | ₩16,883.94 | ₩16,960 | ₩16,805 | 494,509 |
| 2026. 06. 23. | ₩16,950 | -0.96% | ₩17,003.65 | ₩17,445 | ₩16,950 | 611,163 |
| 2026. 06. 22. | ₩17,115 | +0.94% | ₩17,100.51 | ₩17,125 | ₩16,955 | 504,547 |
| 2026. 06. 18. | ₩16,895 | +0.69% | ₩16,848.74 | ₩16,905 | ₩16,785 | 460,651 |
| 2026. 06. 17. | ₩16,780 | -0.56% | ₩16,758.85 | ₩17,010 | ₩16,735 | 540,569 |
| 2026. 06. 16. | ₩16,875 | +0.45% | ₩16,863.49 | ₩17,035 | ₩16,845 | 611,879 |
| 2026. 06. 15. | ₩16,800 | +0.9% | ₩16,703.2 | ₩16,800 | ₩16,655 | 559,467 |
| 2026. 06. 11. | ₩16,560 | +0% | ₩16,505.43 | ₩16,560 | ₩16,350 | 520,856 |
| 2026. 06. 10. | ₩16,560 | -0.24% | ₩16,555.9 | ₩16,625 | ₩16,300 | 481,075 |
| 2026. 06. 09. | ₩16,600 | -0.63% | ₩16,569.1 | ₩17,100 | ₩16,570 | 703,176 |
| 2026. 06. 08. | ₩16,705 | -2.05% | ₩16,676.64 | ₩16,965 | ₩16,685 | 796,655 |
| 2026. 06. 04. | ₩17,035 | +0.86% | ₩17,030.72 | ₩17,045 | ₩16,935 | 675,523 |
| 2026. 06. 01. | ₩16,780 | +0.45% | ₩16,735.34 | ₩16,925 | ₩16,735 | 939,436 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.