가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩44,300
기간 수익률
-4,565 (-9.34%)
거래량
24.2K
2026-09-17시 ₩44,335 고 ₩44,735 저 ₩44,055 종 ₩44,300MA5 ₩44,623MA20 ₩45,336MA60 ₩48,842
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 444200
- ISIN
- KR7444200000
- 유형
- ETF
- 기초지수
- KEDI 메가테크지수(PR)
- 기초지수 종가
- 6,544.11
- 상장좌수
- 11,100,000
- 거래량
- 24,189
- 거래대금
- ₩10.73억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩44,300 | +0.75% | ₩44,278.99 | ₩44,735 | ₩44,055 | 24,189 |
| 2026. 09. 16. | ₩43,970 | +0.39% | ₩44,102.64 | ₩44,080 | ₩43,460 | 24,235 |
| 2026. 09. 15. | ₩43,800 | -1.32% | ₩43,751.07 | ₩44,265 | ₩43,425 | 28,314 |
| 2026. 09. 14. | ₩44,385 | -3% | ₩44,373.64 | ₩44,945 | ₩43,985 | 22,018 |
| 2026. 09. 10. | ₩46,660 | +0.35% | ₩46,333.09 | ₩46,660 | ₩45,390 | 41,708 |
| 2026. 09. 09. | ₩46,495 | +1.54% | ₩46,487.03 | ₩46,880 | ₩45,860 | 22,303 |
| 2026. 09. 08. | ₩45,790 | -1.1% | ₩45,784.38 | ₩47,100 | ₩45,740 | 41,246 |
| 2026. 09. 07. | ₩46,300 | +4.24% | ₩46,445.35 | ₩46,325 | ₩45,425 | 40,229 |
| 2026. 09. 03. | ₩43,505 | +0.33% | ₩43,503.74 | ₩44,205 | ₩42,555 | 94,838 |
| 2026. 09. 02. | ₩43,360 | -4.95% | ₩43,505.28 | ₩44,485 | ₩43,360 | 30,638 |
| 2026. 09. 01. | ₩45,620 | -0.49% | ₩45,553.5 | ₩45,620 | ₩44,925 | 89,833 |
| 2026. 08. 31. | ₩45,845 | -0.4% | ₩45,750.21 | ₩45,845 | ₩43,960 | 170,969 |
| 2026. 08. 27. | ₩46,510 | +2.04% | ₩46,432.34 | ₩46,830 | ₩45,770 | 44,215 |
| 2026. 08. 26. | ₩45,580 | +0.29% | ₩45,510.04 | ₩46,225 | ₩44,960 | 35,921 |
| 2026. 08. 25. | ₩45,450 | +1.2% | ₩45,302.24 | ₩45,450 | ₩42,745 | 55,051 |
| 2026. 08. 24. | ₩44,910 | -2.8% | ₩44,783.09 | ₩45,735 | ₩44,455 | 76,342 |
| 2026. 08. 20. | ₩46,550 | +5.09% | ₩46,457.64 | ₩46,760 | ₩44,770 | 75,477 |
| 2026. 08. 19. | ₩44,295 | -5.48% | ₩44,357.23 | ₩45,245 | ₩43,625 | 55,223 |
| 2026. 08. 18. | ₩46,865 | -2.12% | ₩46,669.8 | ₩49,140 | ₩46,100 | 96,489 |
| 2026. 08. 13. | ₩46,530 | +2.72% | ₩46,844.05 | ₩47,415 | ₩46,435 | 54,179 |
| 2026. 08. 12. | ₩45,300 | +3.93% | ₩45,214.06 | ₩45,650 | ₩43,785 | 40,964 |
| 2026. 08. 11. | ₩43,585 | +0.1% | ₩43,499.16 | ₩43,815 | ₩42,565 | 54,153 |
| 2026. 08. 10. | ₩43,540 | +1.24% | ₩43,448.66 | ₩44,030 | ₩42,900 | 32,887 |
| 2026. 08. 06. | ₩42,790 | -5.11% | ₩42,944.69 | ₩44,770 | ₩42,435 | 84,841 |
| 2026. 08. 05. | ₩45,095 | +5.35% | ₩44,876.88 | ₩45,280 | ₩44,425 | 71,550 |
| 2026. 08. 04. | ₩42,805 | +1.99% | ₩42,970.58 | ₩42,900 | ₩40,895 | 195,399 |
| 2026. 08. 03. | ₩41,970 | -3.74% | ₩41,884.14 | ₩42,630 | ₩41,500 | 114,782 |
| 2026. 07. 30. | ₩37,190 | -0.87% | ₩36,837.17 | ₩39,595 | ₩36,530 | 1,238,851 |
| 2026. 07. 29. | ₩37,515 | -6.02% | ₩37,468.83 | ₩41,225 | ₩34,715 | 898,840 |
| 2026. 07. 28. | ₩39,920 | -11.35% | ₩39,923.38 | ₩42,490 | ₩39,690 | 221,835 |
| 2026. 07. 27. | ₩45,030 | +0.41% | ₩44,773.6 | ₩45,395 | ₩43,490 | 304,125 |
| 2026. 07. 23. | ₩47,600 | +5.3% | ₩47,645.14 | ₩47,600 | ₩46,100 | 61,022 |
| 2026. 07. 22. | ₩45,205 | +1.2% | ₩45,228.89 | ₩47,530 | ₩45,200 | 108,089 |
| 2026. 07. 21. | ₩44,670 | +3.28% | ₩44,595.97 | ₩45,195 | ₩42,315 | 326,418 |
| 2026. 07. 20. | ₩43,250 | -4.69% | ₩43,070.61 | ₩45,150 | ₩42,780 | 685,834 |
| 2026. 07. 15. | ₩48,305 | +6.68% | ₩48,074.14 | ₩48,900 | ₩47,340 | 349,992 |
| 2026. 07. 14. | ₩45,280 | +0.13% | ₩45,329.58 | ₩46,150 | ₩42,620 | 927,962 |
| 2026. 07. 13. | ₩45,220 | -9.3% | ₩45,232.06 | ₩50,115 | ₩45,000 | 635,348 |
| 2026. 07. 09. | ₩48,535 | +0.54% | ₩48,292.22 | ₩50,005 | ₩46,640 | 487,681 |
| 2026. 07. 08. | ₩48,275 | -5.65% | ₩48,357.45 | ₩51,970 | ₩47,775 | 892,978 |
| 2026. 07. 07. | ₩51,165 | -5.99% | ₩51,482.86 | ₩53,210 | ₩49,580 | 406,104 |
| 2026. 07. 06. | ₩54,425 | -0.69% | ₩54,173.58 | ₩55,900 | ₩52,410 | 564,901 |
| 2026. 07. 02. | ₩52,510 | -6.92% | ₩52,237.23 | ₩55,430 | ₩51,935 | 666,961 |
| 2026. 07. 01. | ₩56,415 | -0.36% | ₩56,150.29 | ₩57,885 | ₩55,000 | 366,065 |
| 2026. 06. 30. | ₩56,620 | +1.52% | ₩56,653.87 | ₩57,630 | ₩54,770 | 174,128 |
| 2026. 06. 29. | ₩55,770 | -0.19% | ₩55,894.79 | ₩56,800 | ₩53,955 | 261,938 |
| 2026. 06. 25. | ₩59,180 | +2.98% | ₩58,961.28 | ₩59,720 | ₩58,355 | 212,036 |
| 2026. 06. 24. | ₩57,470 | +3.08% | ₩56,741.01 | ₩57,595 | ₩54,170 | 630,630 |
| 2026. 06. 23. | ₩55,755 | -9.85% | ₩55,370.73 | ₩62,005 | ₩55,370 | 494,440 |
| 2026. 06. 22. | ₩61,850 | +0.26% | ₩61,594.63 | ₩62,610 | ₩60,560 | 277,021 |
| 2026. 06. 18. | ₩62,285 | +1.7% | ₩61,967.69 | ₩62,285 | ₩60,775 | 358,099 |
| 2026. 06. 17. | ₩61,245 | +1.11% | ₩61,151.45 | ₩61,245 | ₩59,535 | 262,837 |
| 2026. 06. 16. | ₩60,570 | +1.7% | ₩60,545.41 | ₩60,820 | ₩59,300 | 294,076 |
| 2026. 06. 15. | ₩59,555 | +5.36% | ₩59,318.7 | ₩59,640 | ₩58,305 | 224,287 |
| 2026. 06. 11. | ₩54,075 | +0.41% | ₩53,837.97 | ₩54,075 | ₩50,900 | 140,220 |
| 2026. 06. 10. | ₩53,855 | -3.31% | ₩53,634.79 | ₩55,445 | ₩52,060 | 183,115 |
| 2026. 06. 09. | ₩55,700 | +7.43% | ₩55,525.3 | ₩55,700 | ₩52,135 | 255,978 |
| 2026. 06. 08. | ₩51,850 | -8.63% | ₩51,639.75 | ₩53,775 | ₩50,885 | 316,213 |
| 2026. 06. 04. | ₩59,870 | -2.25% | ₩59,713.1 | ₩60,545 | ₩59,220 | 321,857 |
| 2026. 06. 01. | ₩62,545 | +3.33% | ₩62,231.27 | ₩63,070 | ₩60,370 | 1,186,944 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.