RISE ESG사회책임투자 (290130) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩38,600

기간 수익률

-1,585 (-3.94%)

거래량

843.4K

2026-07-29시 ₩41,665 고 ₩42,870 저 ₩35,535 종 ₩38,600MA5 ₩44,936MA20 ₩52,167

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 290130
ISIN: KR7290130004
유형: ETF
기초지수: KRX ESG 사회책임경영지수(S)
기초지수 종가: 6,234.71
상장좌수: 14,100,000
거래량: 843,430
거래대금: ₩327.97억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩38,600	-6.82%	₩38,635.96	₩42,870	₩35,535	843,430
2026. 07. 28.	₩41,425	-11.99%	₩41,265.67	₩44,240	₩41,070	317,698
2026. 07. 27.	₩47,070	+1.35%	₩46,873.39	₩47,245	₩45,290	210,663
2026. 07. 23.	₩49,775	+4.11%	₩49,591.26	₩49,775	₩48,335	173,394
2026. 07. 22.	₩47,810	+1.32%	₩47,665.9	₩50,655	₩47,635	327,483
2026. 07. 21.	₩47,185	+3.86%	₩47,355.87	₩48,000	₩44,940	270,861
2026. 07. 20.	₩45,430	-4.75%	₩45,479.58	₩47,745	₩45,200	318,203
2026. 07. 15.	₩51,405	+7.05%	₩51,473.81	₩52,630	₩50,875	388,592
2026. 07. 14.	₩48,020	+0.95%	₩48,057.43	₩48,850	₩44,605	554,871
2026. 07. 13.	₩47,570	-10.33%	₩47,350.32	₩53,185	₩47,265	460,619
2026. 07. 09.	₩52,120	+1.84%	₩51,905.53	₩53,680	₩49,960	509,065
2026. 07. 08.	₩51,180	-5.01%	₩51,054.19	₩55,360	₩50,700	638,256
2026. 07. 07.	₩53,880	-5.8%	₩54,082.38	₩56,545	₩52,050	769,707
2026. 07. 06.	₩57,195	-1.45%	₩57,237.42	₩59,590	₩55,730	1,184,733
2026. 07. 02.	₩55,035	-8.98%	₩54,410.03	₩58,415	₩54,210	1,151,119
2026. 07. 01.	₩60,465	-2.05%	₩60,186.19	₩62,845	₩58,900	887,536
2026. 06. 30.	₩61,730	+1.45%	₩61,662.42	₩63,000	₩59,255	1,132,530
2026. 06. 29.	₩60,845	-0.37%	₩60,548.88	₩61,710	₩58,680	939,574
2026. 06. 25.	₩65,470	+7.12%	₩65,222.44	₩66,135	₩63,635	3,351,460
2026. 06. 24.	₩61,120	+2.52%	₩61,078.56	₩62,165	₩57,930	3,648,545
2026. 06. 23.	₩59,615	-10.33%	₩59,343.28	₩66,990	₩59,395	1,807,831
2026. 06. 22.	₩66,480	+2.01%	₩66,376.75	₩67,230	₩64,100	745,141
2026. 06. 18.	₩63,730	+2.36%	₩64,631.4	₩64,920	₩62,440	2,458,580
2026. 06. 17.	₩62,260	+1.57%	₩62,464.28	₩62,380	₩60,350	799,337
2026. 06. 16.	₩61,300	+2.3%	₩61,235.74	₩61,300	₩59,580	556,801
2026. 06. 15.	₩59,920	+6.36%	₩59,803.31	₩60,065	₩59,030	385,387
2026. 06. 11.	₩54,000	+0.5%	₩54,126.89	₩54,545	₩51,070	174,362
2026. 06. 10.	₩53,730	-5.19%	₩53,641.46	₩55,680	₩52,265	248,408
2026. 06. 09.	₩56,670	+9.24%	₩56,649.77	₩56,710	₩52,720	415,775
2026. 06. 08.	₩51,875	-8.23%	₩51,718.57	₩54,365	₩50,745	446,114
2026. 06. 04.	₩59,990	-1.13%	₩60,057.49	₩60,820	₩59,245	585,860
2026. 06. 01.	₩60,970	+3.81%	₩60,768.49	₩61,510	₩58,880	2,226,802
2026. 05. 28.	₩56,700	+0.05%	₩56,579.73	₩56,855	₩53,920	593,856
2026. 05. 27.	₩56,670	+3.51%	₩56,512.37	₩58,270	₩55,650	2,657,423
2026. 05. 26.	₩54,750	+3.3%	₩54,763.68	₩55,370	₩53,675	1,904,637
2026. 05. 22.	₩53,000	+0.37%	₩53,189.64	₩53,380	₩52,510	765,311
2026. 05. 21.	₩52,805	+8.8%	₩52,892.55	₩52,885	₩50,190	1,018,391
2026. 05. 20.	₩48,535	-0.55%	₩48,368.7	₩48,985	₩47,190	699,578
2026. 05. 19.	₩48,805	-3.62%	₩48,626.47	₩49,830	₩47,700	964,242
2026. 05. 18.	₩50,640	+0.73%	₩50,422.37	₩51,375	₩47,665	891,959
2026. 05. 15.	₩50,275	-6.27%	₩50,099.33	₩54,040	₩49,325	1,352,060
2026. 05. 14.	₩53,640	+1.41%	₩53,486.61	₩53,640	₩52,580	1,386,048
2026. 05. 13.	₩52,895	+3.33%	₩52,736.01	₩52,895	₩49,355	1,001,163
2026. 05. 12.	₩51,190	-2.48%	₩51,015.09	₩53,820	₩49,100	1,507,780
2026. 05. 11.	₩52,490	+6.44%	₩52,329.01	₩53,195	₩51,345	2,179,399
2026. 05. 08.	₩49,315	+1.15%	₩49,170.16	₩49,320	₩47,565	902,124
2026. 05. 07.	₩48,755	+1.7%	₩49,010.03	₩49,190	₩47,020	958,830
2026. 05. 06.	₩47,940	+9.44%	₩47,801.9	₩48,095	₩43,815	1,176,968
2026. 05. 04.	₩43,805	+6.63%	₩43,871.84	₩43,805	₩42,000	1,246,754
2026. 04. 30.	₩41,080	-1.21%	₩40,931.03	₩42,030	₩41,000	354,920
2026. 04. 29.	₩41,585	+0.67%	₩41,501.69	₩41,645	₩40,785	264,041
2026. 04. 28.	₩41,480	+0.92%	₩41,226.33	₩41,940	₩41,320	619,048
2026. 04. 27.	₩41,100	+2.39%	₩41,217.83	₩41,535	₩40,480	824,260
2026. 04. 24.	₩40,140	-0.11%	₩40,003.83	₩40,305	₩39,500	370,274
2026. 04. 23.	₩40,185	+1.25%	₩40,171.66	₩40,805	₩38,970	1,514,224

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.