가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,220
기간 수익률
+10 (+0.06%)
거래량
93.7K
2026-09-17시 ₩17,130 고 ₩17,230 저 ₩17,130 종 ₩17,220MA5 ₩17,078MA20 ₩17,348MA60 ₩18,073
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 442570
- ISIN
- KR7442570008
- 유형
- ETF
- 기초지수
- iSelect 전략적자산배분 TDF 2050 지수
- 기초지수 종가
- 2,660.61
- 상장좌수
- 19,850,000
- 거래량
- 93,703
- 거래대금
- ₩16.09억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩17,220 | +0.64% | ₩17,154.27 | ₩17,230 | ₩17,130 | 93,703 |
| 2026. 09. 16. | ₩17,110 | +0.68% | ₩17,017.87 | ₩17,195 | ₩17,000 | 68,606 |
| 2026. 09. 15. | ₩16,995 | +0.06% | ₩16,924.66 | ₩17,055 | ₩16,875 | 89,757 |
| 2026. 09. 14. | ₩16,985 | -0.32% | ₩16,899.35 | ₩17,105 | ₩16,880 | 71,079 |
| 2026. 09. 10. | ₩17,080 | -0.32% | ₩17,018.98 | ₩17,135 | ₩17,045 | 67,165 |
| 2026. 09. 09. | ₩17,135 | -0.58% | ₩17,063.14 | ₩17,200 | ₩17,130 | 97,637 |
| 2026. 09. 08. | ₩17,235 | -0.32% | ₩17,130.34 | ₩17,395 | ₩17,210 | 120,989 |
| 2026. 09. 07. | ₩17,290 | +0.32% | ₩17,114.32 | ₩17,335 | ₩17,115 | 104,946 |
| 2026. 09. 03. | ₩17,130 | -0.29% | ₩17,011.91 | ₩17,355 | ₩17,050 | 102,781 |
| 2026. 09. 02. | ₩17,180 | -1.32% | ₩17,019.82 | ₩17,360 | ₩17,160 | 101,585 |
| 2026. 09. 01. | ₩17,410 | -0.06% | ₩17,229.1 | ₩17,465 | ₩17,300 | 123,919 |
| 2026. 08. 31. | ₩17,420 | -0.2% | ₩17,245.01 | ₩17,520 | ₩17,290 | 82,361 |
| 2026. 08. 27. | ₩17,510 | +0.11% | ₩17,381.98 | ₩17,680 | ₩17,440 | 118,331 |
| 2026. 08. 26. | ₩17,490 | +0% | ₩17,330.13 | ₩17,545 | ₩17,410 | 117,064 |
| 2026. 08. 25. | ₩17,490 | +0.37% | ₩17,299.71 | ₩17,492 | ₩17,200 | 112,154 |
| 2026. 08. 24. | ₩17,425 | -0.43% | ₩17,241.15 | ₩17,510 | ₩17,355 | 149,175 |
| 2026. 08. 20. | ₩17,620 | +0.8% | ₩17,455.51 | ₩17,650 | ₩17,415 | 154,961 |
| 2026. 08. 19. | ₩17,480 | -1.88% | ₩17,351.54 | ₩17,610 | ₩17,435 | 147,815 |
| 2026. 08. 18. | ₩17,815 | -1.08% | ₩17,689.28 | ₩18,495 | ₩17,785 | 227,212 |
| 2026. 08. 13. | ₩17,930 | +0.82% | ₩17,770.3 | ₩17,970 | ₩17,785 | 112,124 |
| 2026. 08. 12. | ₩17,785 | +0.14% | ₩17,616.38 | ₩17,815 | ₩17,665 | 130,537 |
| 2026. 08. 11. | ₩17,760 | -0.17% | ₩17,575.56 | ₩17,790 | ₩17,640 | 118,743 |
| 2026. 08. 10. | ₩17,790 | +0.68% | ₩17,658.61 | ₩17,790 | ₩17,620 | 136,805 |
| 2026. 08. 06. | ₩17,835 | -0.47% | ₩17,596.72 | ₩17,900 | ₩17,665 | 121,924 |
| 2026. 08. 05. | ₩17,920 | +1.24% | ₩17,759.92 | ₩18,085 | ₩17,785 | 198,349 |
| 2026. 08. 04. | ₩17,700 | +1.17% | ₩17,485.84 | ₩17,700 | ₩17,420 | 178,927 |
| 2026. 08. 03. | ₩17,495 | -0.6% | ₩17,328.22 | ₩17,665 | ₩17,465 | 154,511 |
| 2026. 07. 30. | ₩16,865 | -1.26% | ₩16,827.88 | ₩17,080 | ₩16,710 | 144,517 |
| 2026. 07. 29. | ₩17,135 | -1.97% | ₩17,075.64 | ₩17,580 | ₩16,960 | 203,920 |
| 2026. 07. 28. | ₩17,480 | -2.02% | ₩17,362.07 | ₩17,835 | ₩17,450 | 139,161 |
| 2026. 07. 27. | ₩17,840 | +0.62% | ₩17,742.71 | ₩17,845 | ₩17,650 | 112,587 |
| 2026. 07. 23. | ₩18,010 | -0.06% | ₩17,894.45 | ₩18,115 | ₩17,950 | 142,448 |
| 2026. 07. 22. | ₩18,020 | +0.47% | ₩17,915.62 | ₩18,200 | ₩18,010 | 132,540 |
| 2026. 07. 21. | ₩17,935 | +0.08% | ₩17,809.35 | ₩17,945 | ₩17,555 | 155,099 |
| 2026. 07. 20. | ₩17,920 | -1.94% | ₩17,726.59 | ₩18,050 | ₩17,900 | 199,913 |
| 2026. 07. 15. | ₩18,610 | +2.82% | ₩18,319.7 | ₩18,660 | ₩18,345 | 270,728 |
| 2026. 07. 14. | ₩18,100 | -1.63% | ₩18,152.61 | ₩18,345 | ₩17,955 | 192,742 |
| 2026. 07. 13. | ₩18,400 | -0.97% | ₩18,308.76 | ₩18,650 | ₩18,340 | 158,391 |
| 2026. 07. 09. | ₩18,450 | +0.6% | ₩18,381.92 | ₩18,520 | ₩18,355 | 144,742 |
| 2026. 07. 08. | ₩18,340 | -2.45% | ₩18,247.36 | ₩18,800 | ₩18,340 | 232,068 |
| 2026. 07. 07. | ₩18,800 | -0.92% | ₩18,720.91 | ₩18,980 | ₩18,645 | 240,731 |
| 2026. 07. 06. | ₩18,975 | -0.29% | ₩18,804.44 | ₩19,150 | ₩18,925 | 191,988 |
| 2026. 07. 02. | ₩19,085 | -1.19% | ₩18,936.96 | ₩19,315 | ₩19,045 | 288,211 |
| 2026. 07. 01. | ₩19,315 | +0.23% | ₩19,203.39 | ₩19,440 | ₩19,270 | 210,523 |
| 2026. 06. 30. | ₩19,270 | +1.42% | ₩19,124.73 | ₩19,400 | ₩19,015 | 174,571 |
| 2026. 06. 29. | ₩19,000 | +0.34% | ₩18,899.75 | ₩19,125 | ₩18,850 | 191,887 |
| 2026. 06. 25. | ₩19,245 | +1.26% | ₩19,131 | ₩19,295 | ₩19,140 | 181,732 |
| 2026. 06. 24. | ₩19,005 | -0.13% | ₩18,948.03 | ₩19,210 | ₩18,880 | 220,950 |
| 2026. 06. 23. | ₩19,030 | -2.26% | ₩19,018.69 | ₩19,530 | ₩19,025 | 280,168 |
| 2026. 06. 22. | ₩19,470 | -1.07% | ₩19,347.63 | ₩19,505 | ₩19,300 | 309,832 |
| 2026. 06. 18. | ₩19,220 | +0.44% | ₩19,126.07 | ₩19,330 | ₩19,010 | 219,519 |
| 2026. 06. 17. | ₩19,135 | -0.29% | ₩19,004.26 | ₩19,160 | ₩19,000 | 273,485 |
| 2026. 06. 16. | ₩19,190 | +0.84% | ₩19,053.13 | ₩19,275 | ₩19,100 | 190,542 |
| 2026. 06. 15. | ₩19,030 | +1.55% | ₩18,902.89 | ₩19,075 | ₩18,750 | 304,097 |
| 2026. 06. 11. | ₩18,390 | -0.22% | ₩18,293.74 | ₩18,425 | ₩18,040 | 133,411 |
| 2026. 06. 10. | ₩18,430 | -1.29% | ₩18,385.71 | ₩18,585 | ₩18,265 | 186,703 |
| 2026. 06. 09. | ₩18,670 | +0.86% | ₩18,539.85 | ₩18,700 | ₩18,325 | 198,617 |
| 2026. 06. 08. | ₩18,510 | -3.32% | ₩18,401.73 | ₩18,915 | ₩18,190 | 290,199 |
| 2026. 06. 04. | ₩19,230 | +0.55% | ₩19,074.44 | ₩19,300 | ₩18,905 | 263,920 |
| 2026. 06. 01. | ₩19,045 | +0.61% | ₩18,908.38 | ₩19,165 | ₩18,950 | 273,937 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.