가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩21,915
기간 수익률
+1,535 (+7.53%)
거래량
367.0K
2026-09-17시 ₩21,945 고 ₩21,950 저 ₩21,860 종 ₩21,915MA5 ₩21,920MA20 ₩22,076MA60 ₩22,146
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 449190
- ISIN
- KR7449190008
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 29,446.98
- 상장좌수
- 25,200,000
- 거래량
- 367,018
- 거래대금
- ₩80.43억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩21,915 | +0.37% | ₩21,791.18 | ₩21,950 | ₩21,860 | 367,018 |
| 2026. 09. 16. | ₩21,835 | -0.18% | ₩21,780.89 | ₩21,860 | ₩21,755 | 189,265 |
| 2026. 09. 15. | ₩21,875 | +0.23% | ₩21,920.8 | ₩21,965 | ₩21,825 | 231,996 |
| 2026. 09. 14. | ₩21,825 | -0.71% | ₩22,103.8 | ₩21,870 | ₩21,795 | 127,518 |
| 2026. 09. 10. | ₩22,150 | -0.45% | ₩22,142.11 | ₩22,180 | ₩22,075 | 258,198 |
| 2026. 09. 09. | ₩22,250 | +0.09% | ₩22,206.76 | ₩22,280 | ₩22,170 | 188,471 |
| 2026. 09. 08. | ₩22,230 | -0.27% | ₩22,233.16 | ₩22,380 | ₩22,220 | 193,762 |
| 2026. 09. 07. | ₩22,290 | +0.11% | ₩22,233.49 | ₩22,290 | ₩22,195 | 229,984 |
| 2026. 09. 03. | ₩21,925 | +0.55% | ₩21,933.05 | ₩21,985 | ₩21,840 | 234,968 |
| 2026. 09. 02. | ₩21,805 | -1.71% | ₩21,885.11 | ₩21,915 | ₩21,795 | 220,140 |
| 2026. 09. 01. | ₩22,185 | +0.05% | ₩22,170.99 | ₩22,215 | ₩22,110 | 241,990 |
| 2026. 08. 31. | ₩22,175 | -0.29% | ₩22,154.84 | ₩22,175 | ₩21,990 | 176,628 |
| 2026. 08. 27. | ₩22,095 | +0.71% | ₩21,995.03 | ₩22,280 | ₩22,070 | 157,784 |
| 2026. 08. 26. | ₩21,940 | -0.09% | ₩21,983.86 | ₩21,990 | ₩21,850 | 125,065 |
| 2026. 08. 25. | ₩21,960 | +0.3% | ₩21,847.26 | ₩21,965 | ₩21,780 | 114,616 |
| 2026. 08. 24. | ₩21,895 | -0.66% | ₩22,058.25 | ₩22,125 | ₩21,870 | 156,877 |
| 2026. 08. 20. | ₩22,250 | +0.59% | ₩22,146.18 | ₩22,270 | ₩22,195 | 371,142 |
| 2026. 08. 19. | ₩22,120 | -1.18% | ₩22,197.29 | ₩22,210 | ₩22,070 | 235,413 |
| 2026. 08. 18. | ₩22,385 | -1.04% | ₩22,576.34 | ₩22,590 | ₩22,330 | 289,076 |
| 2026. 08. 13. | ₩22,415 | +0.58% | ₩22,387.58 | ₩22,445 | ₩22,340 | 223,655 |
| 2026. 08. 12. | ₩22,285 | -0.2% | ₩22,226.88 | ₩22,295 | ₩22,215 | 201,704 |
| 2026. 08. 11. | ₩22,330 | -0.49% | ₩22,301.79 | ₩22,390 | ₩22,250 | 264,164 |
| 2026. 08. 10. | ₩22,440 | +1.2% | ₩22,374.17 | ₩22,470 | ₩22,340 | 274,570 |
| 2026. 08. 06. | ₩22,130 | -1.38% | ₩22,199.77 | ₩22,195 | ₩22,065 | 405,307 |
| 2026. 08. 05. | ₩22,440 | +2.96% | ₩22,383.6 | ₩22,480 | ₩22,330 | 512,441 |
| 2026. 08. 04. | ₩21,795 | +1.56% | ₩21,662.93 | ₩21,805 | ₩21,605 | 196,787 |
| 2026. 08. 03. | ₩21,460 | +0.09% | ₩21,280.17 | ₩21,515 | ₩21,380 | 223,762 |
| 2026. 07. 30. | ₩20,590 | -1.2% | ₩20,494.51 | ₩20,755 | ₩20,535 | 952,434 |
| 2026. 07. 29. | ₩20,870 | -0.24% | ₩20,917.49 | ₩21,145 | ₩20,730 | 391,290 |
| 2026. 07. 28. | ₩20,920 | -2.83% | ₩21,148.57 | ₩21,150 | ₩20,870 | 491,311 |
| 2026. 07. 27. | ₩21,530 | +0.58% | ₩21,209.96 | ₩21,550 | ₩21,405 | 187,080 |
| 2026. 07. 23. | ₩21,825 | +0.05% | ₩21,881.2 | ₩21,965 | ₩21,775 | 406,588 |
| 2026. 07. 22. | ₩21,815 | -0.11% | ₩22,003.39 | ₩22,015 | ₩21,815 | 174,277 |
| 2026. 07. 21. | ₩21,840 | +1.13% | ₩21,589.97 | ₩21,865 | ₩21,535 | 303,739 |
| 2026. 07. 20. | ₩21,595 | -3.05% | ₩21,582.83 | ₩21,730 | ₩21,580 | 348,794 |
| 2026. 07. 15. | ₩22,525 | +1.44% | ₩22,339.37 | ₩22,540 | ₩22,370 | 210,646 |
| 2026. 07. 14. | ₩22,205 | -0.09% | ₩22,100.93 | ₩22,225 | ₩21,965 | 243,515 |
| 2026. 07. 13. | ₩22,225 | -0.56% | ₩22,525.43 | ₩22,540 | ₩22,165 | 289,762 |
| 2026. 07. 09. | ₩22,215 | +1.05% | ₩22,097.6 | ₩22,215 | ₩22,050 | 173,860 |
| 2026. 07. 08. | ₩21,985 | -1.06% | ₩22,038.06 | ₩22,160 | ₩21,940 | 202,360 |
| 2026. 07. 07. | ₩22,220 | -0.43% | ₩22,437.21 | ₩22,415 | ₩22,145 | 177,573 |
| 2026. 07. 06. | ₩22,315 | -0.33% | ₩22,161.69 | ₩22,500 | ₩22,245 | 109,763 |
| 2026. 07. 02. | ₩22,435 | -1.45% | ₩22,520.54 | ₩22,640 | ₩22,410 | 193,648 |
| 2026. 07. 01. | ₩22,765 | +0.91% | ₩22,872.85 | ₩22,890 | ₩22,760 | 221,156 |
| 2026. 06. 30. | ₩22,560 | +1.67% | ₩22,496.05 | ₩22,615 | ₩22,385 | 153,094 |
| 2026. 06. 29. | ₩22,190 | +0.96% | ₩21,992.02 | ₩22,200 | ₩21,960 | 245,772 |
| 2026. 06. 25. | ₩22,520 | +0.96% | ₩22,073.61 | ₩22,525 | ₩22,375 | 243,413 |
| 2026. 06. 24. | ₩22,305 | -0.69% | ₩22,170.97 | ₩22,365 | ₩22,150 | 402,504 |
| 2026. 06. 23. | ₩22,460 | -2.2% | ₩22,929.1 | ₩22,920 | ₩22,460 | 643,109 |
| 2026. 06. 22. | ₩22,965 | +0.61% | ₩22,977.02 | ₩22,965 | ₩22,715 | 320,664 |
| 2026. 06. 18. | ₩22,705 | -0.42% | ₩22,422.15 | ₩22,745 | ₩22,630 | 474,253 |
| 2026. 06. 17. | ₩22,800 | -1.13% | ₩22,647.38 | ₩22,820 | ₩22,670 | 344,607 |
| 2026. 06. 16. | ₩23,060 | +0.99% | ₩23,085.55 | ₩23,075 | ₩22,987 | 416,448 |
| 2026. 06. 15. | ₩22,835 | +2.74% | ₩22,400.63 | ₩22,845 | ₩22,685 | 316,493 |
| 2026. 06. 11. | ₩21,715 | -0.84% | ₩21,552.18 | ₩21,745 | ₩21,385 | 522,779 |
| 2026. 06. 10. | ₩21,900 | -2.19% | ₩21,993.06 | ₩22,030 | ₩21,795 | 355,975 |
| 2026. 06. 09. | ₩22,390 | +1.91% | ₩22,244.49 | ₩22,410 | ₩22,130 | 355,201 |
| 2026. 06. 08. | ₩21,970 | -3.47% | ₩21,901.64 | ₩22,115 | ₩21,860 | 597,560 |
| 2026. 06. 04. | ₩23,015 | -0.07% | ₩23,130.37 | ₩23,060 | ₩22,920 | 394,440 |
| 2026. 06. 01. | ₩23,070 | +0.79% | ₩22,953.84 | ₩23,095 | ₩22,995 | 323,405 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.