가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩26,655
기간 수익률
+505 (+1.93%)
거래량
16.5M
2026-07-29시 ₩26,900 고 ₩27,025 저 ₩26,510 종 ₩26,655MA5 ₩27,147MA20 ₩27,948
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 360750
- ISIN
- KR7360750004
- 유형
- ETF
- 기초지수
- S&P 500
- 기초지수 종가
- 7,316.15
- 상장좌수
- 737,200,000
- 거래량
- 16,541,373
- 거래대금
- ₩4,429.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩26,655 | -0.65% | ₩26,626.05 | ₩27,025 | ₩26,510 | 16,541,373 |
| 2026. 07. 28. | ₩26,830 | -2.24% | ₩26,925.8 | ₩27,110 | ₩26,800 | 14,444,868 |
| 2026. 07. 27. | ₩27,445 | +1.78% | ₩27,031.75 | ₩27,445 | ₩27,040 | 23,747,307 |
| 2026. 07. 23. | ₩27,280 | -0.89% | ₩27,315.04 | ₩27,510 | ₩27,245 | 44,120,683 |
| 2026. 07. 22. | ₩27,525 | +0.57% | ₩27,599.34 | ₩27,635 | ₩27,525 | 34,576,637 |
| 2026. 07. 21. | ₩27,370 | +0.02% | ₩27,234.17 | ₩27,417 | ₩27,270 | 64,018,960 |
| 2026. 07. 20. | ₩27,365 | -1.78% | ₩27,378.42 | ₩27,665 | ₩27,360 | 41,019,513 |
| 2026. 07. 15. | ₩27,925 | +0.05% | ₩27,810.92 | ₩28,055 | ₩27,885 | 61,254,220 |
| 2026. 07. 14. | ₩27,910 | -1.15% | ₩27,861.75 | ₩27,960 | ₩27,665 | 51,603,465 |
| 2026. 07. 13. | ₩28,235 | +0.53% | ₩28,279.58 | ₩28,265 | ₩28,080 | 45,880,667 |
| 2026. 07. 09. | ₩28,075 | +0.56% | ₩27,980.93 | ₩28,100 | ₩27,830 | 37,453,986 |
| 2026. 07. 08. | ₩27,920 | -2.12% | ₩27,918.91 | ₩28,310 | ₩27,920 | 74,341,595 |
| 2026. 07. 07. | ₩28,525 | -0.11% | ₩28,599.36 | ₩28,665 | ₩28,395 | 45,133,079 |
| 2026. 07. 06. | ₩28,555 | -0.17% | ₩28,429.51 | ₩28,725 | ₩28,475 | 45,023,881 |
| 2026. 07. 02. | ₩28,875 | +0.03% | ₩28,904.17 | ₩28,970 | ₩28,800 | 59,928,158 |
| 2026. 07. 01. | ₩28,865 | +0.79% | ₩28,947.62 | ₩29,000 | ₩28,770 | 26,891,162 |
| 2026. 06. 30. | ₩28,640 | +1.11% | ₩28,616.9 | ₩28,645 | ₩28,455 | 17,740,714 |
| 2026. 06. 29. | ₩28,325 | +1.56% | ₩28,205.1 | ₩28,345 | ₩28,080 | 24,992,010 |
| 2026. 06. 25. | ₩28,395 | +0.53% | ₩28,178.26 | ₩28,470 | ₩28,305 | 23,300,097 |
| 2026. 06. 24. | ₩28,245 | +0% | ₩28,189.78 | ₩28,295 | ₩28,085 | 20,636,092 |
| 2026. 06. 23. | ₩28,245 | -1.14% | ₩28,547.72 | ₩28,580 | ₩28,190 | 25,587,850 |
| 2026. 06. 22. | ₩28,570 | +0.76% | ₩28,613.51 | ₩28,570 | ₩28,310 | 36,538,298 |
| 2026. 06. 18. | ₩28,330 | +0.23% | ₩28,125.23 | ₩28,335 | ₩28,180 | 49,309,706 |
| 2026. 06. 17. | ₩28,265 | -0.32% | ₩28,215.79 | ₩28,335 | ₩28,180 | 45,425,332 |
| 2026. 06. 16. | ₩28,355 | +0.48% | ₩28,342.6 | ₩28,450 | ₩28,310 | 40,020,747 |
| 2026. 06. 15. | ₩28,220 | +1.22% | ₩27,866.81 | ₩28,240 | ₩28,000 | 45,657,989 |
| 2026. 06. 11. | ₩27,695 | -0.65% | ₩27,570.68 | ₩27,695 | ₩27,355 | 44,033,466 |
| 2026. 06. 10. | ₩27,875 | +0.02% | ₩27,936.67 | ₩27,925 | ₩27,700 | 38,200,510 |
| 2026. 06. 09. | ₩27,870 | -1.06% | ₩27,786.45 | ₩28,170 | ₩27,830 | 28,416,972 |
| 2026. 06. 08. | ₩28,170 | -2.34% | ₩28,123.71 | ₩28,570 | ₩28,130 | 19,332,689 |
| 2026. 06. 04. | ₩28,600 | +0.28% | ₩28,663.96 | ₩28,605 | ₩28,440 | 9,654,793 |
| 2026. 06. 01. | ₩28,365 | +0.23% | ₩28,283.2 | ₩28,615 | ₩28,315 | 11,282,836 |
| 2026. 05. 28. | ₩28,000 | -0.07% | ₩28,031.22 | ₩28,165 | ₩27,990 | 15,249,083 |
| 2026. 05. 27. | ₩28,020 | -0.23% | ₩27,996.51 | ₩28,140 | ₩27,960 | 14,817,232 |
| 2026. 05. 26. | ₩28,085 | -0.05% | ₩27,882.55 | ₩28,300 | ₩28,080 | 17,950,639 |
| 2026. 05. 22. | ₩28,100 | +1.28% | ₩28,016.03 | ₩28,130 | ₩27,780 | 15,785,414 |
| 2026. 05. 21. | ₩27,745 | +0.82% | ₩27,760.9 | ₩27,770 | ₩27,505 | 16,447,194 |
| 2026. 05. 20. | ₩27,520 | -0.31% | ₩27,477.79 | ₩27,590 | ₩27,440 | 19,183,208 |
| 2026. 05. 19. | ₩27,605 | +0.9% | ₩27,678.62 | ₩27,625 | ₩27,420 | 17,249,302 |
| 2026. 05. 18. | ₩27,360 | -1.46% | ₩27,560.09 | ₩27,580 | ₩27,360 | 14,723,464 |
| 2026. 05. 15. | ₩27,765 | +0.62% | ₩27,910.54 | ₩27,880 | ₩27,735 | 19,461,734 |
| 2026. 05. 14. | ₩27,595 | +0.67% | ₩27,517.18 | ₩27,630 | ₩27,520 | 16,858,897 |
| 2026. 05. 13. | ₩27,410 | +0.48% | ₩27,349.37 | ₩27,525 | ₩27,335 | 15,717,014 |
| 2026. 05. 12. | ₩27,280 | +1.11% | ₩27,378.85 | ₩27,280 | ₩27,080 | 11,066,047 |
| 2026. 05. 11. | ₩26,980 | +0.6% | ₩27,004.9 | ₩27,045 | ₩26,800 | 11,217,438 |
| 2026. 05. 08. | ₩26,820 | +1.02% | ₩26,763.23 | ₩26,820 | ₩26,525 | 14,157,663 |
| 2026. 05. 07. | ₩26,550 | +1.01% | ₩26,542.44 | ₩26,550 | ₩26,375 | 28,966,509 |
| 2026. 05. 06. | ₩26,285 | -0.21% | ₩26,181.45 | ₩26,455 | ₩26,200 | 29,752,386 |
| 2026. 05. 04. | ₩26,340 | +0.69% | ₩26,212.45 | ₩26,460 | ₩26,330 | 18,650,510 |
| 2026. 04. 30. | ₩26,160 | -0.21% | ₩26,233.45 | ₩26,415 | ₩26,115 | 13,988,321 |
| 2026. 04. 29. | ₩26,215 | +0.06% | ₩26,167.3 | ₩26,230 | ₩26,095 | 7,128,262 |
| 2026. 04. 28. | ₩26,260 | +0% | ₩26,199.86 | ₩26,380 | ₩26,255 | 6,244,604 |
| 2026. 04. 27. | ₩26,260 | +0.11% | ₩26,209.36 | ₩26,290 | ₩26,200 | 7,164,573 |
| 2026. 04. 24. | ₩26,230 | +0.31% | ₩26,213.41 | ₩26,260 | ₩26,165 | 7,912,149 |
| 2026. 04. 23. | ₩26,150 | +0.4% | ₩26,259.95 | ₩26,185 | ₩26,045 | 20,088,958 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.