RISE 200TR (361580) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩51,005

기간 수익률

-4,670 (-8.39%)

거래량

573.5K

2026-07-29시 ₩54,885 고 ₩56,115 저 ₩46,880 종 ₩51,005MA5 ₩58,492MA20 ₩67,198

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 361580
ISIN: KR7361580004
유형: ETF
기초지수: 코스피 200 TR
기초지수 종가: 1,175.95
상장좌수: 7,750,000
거래량: 573,474
거래대금: ₩293.57억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩51,005	-6.07%	₩50,712.45	₩56,115	₩46,880	573,474
2026. 07. 28.	₩54,300	-11.61%	₩54,027.08	₩57,810	₩53,885	275,496
2026. 07. 27.	₩61,435	+1.7%	₩61,057.93	₩61,765	₩59,135	47,183
2026. 07. 23.	₩64,225	+4.44%	₩64,350.32	₩64,430	₩62,515	104,831
2026. 07. 22.	₩61,495	+0.51%	₩61,693.24	₩65,235	₩61,495	223,932
2026. 07. 21.	₩61,180	+3.74%	₩61,322.32	₩62,195	₩58,100	148,641
2026. 07. 20.	₩58,975	-4.57%	₩58,930.61	₩61,810	₩58,500	174,639
2026. 07. 15.	₩66,245	+6.33%	₩66,425.24	₩67,767	₩65,585	329,765
2026. 07. 14.	₩62,300	+1.01%	₩62,384.65	₩63,360	₩58,355	653,581
2026. 07. 13.	₩61,675	-10.13%	₩61,586.2	₩68,825	₩61,425	240,576
2026. 07. 09.	₩66,815	+0.75%	₩66,841.84	₩69,165	₩64,520	92,192
2026. 07. 08.	₩66,320	-5.5%	₩66,114.59	₩71,455	₩65,670	143,527
2026. 07. 07.	₩70,180	-4.97%	₩70,019.84	₩72,845	₩67,500	240,314
2026. 07. 06.	₩73,850	-0.6%	₩73,870.23	₩76,515	₩71,545	151,731
2026. 07. 02.	₩70,360	-7.99%	₩69,735.45	₩74,610	₩68,890	304,772
2026. 07. 01.	₩76,470	-2.59%	₩76,303.21	₩79,775	₩74,770	211,287
2026. 06. 30.	₩78,500	+1.26%	₩78,350.03	₩80,165	₩75,700	81,540
2026. 06. 29.	₩77,525	-0.88%	₩77,281.19	₩78,840	₩74,995	282,433
2026. 06. 25.	₩82,840	+5.85%	₩83,084.42	₩84,130	₩81,350	75,169
2026. 06. 24.	₩78,260	+3.5%	₩78,240.49	₩79,275	₩74,330	303,397
2026. 06. 23.	₩75,615	-10.07%	₩75,521.54	₩84,665	₩75,460	444,171
2026. 06. 22.	₩84,085	+0.83%	₩84,379.23	₩85,570	₩82,000	78,523
2026. 06. 18.	₩83,290	+3.36%	₩83,365.31	₩83,600	₩80,800	91,855
2026. 06. 17.	₩80,585	+1.78%	₩80,961.65	₩80,885	₩78,075	62,949
2026. 06. 16.	₩79,175	+2.23%	₩79,476.48	₩79,780	₩77,600	89,011
2026. 06. 15.	₩77,445	+5.42%	₩77,722.09	₩78,385	₩77,045	175,996
2026. 06. 11.	₩70,930	+0.9%	₩70,338.55	₩70,985	₩66,910	149,156
2026. 06. 10.	₩70,300	-4.78%	₩70,174.75	₩72,625	₩68,385	85,844
2026. 06. 09.	₩73,830	+8.78%	₩73,908.39	₩74,015	₩68,980	60,395
2026. 06. 08.	₩67,870	-8.78%	₩67,770.42	₩71,230	₩66,000	216,152
2026. 06. 04.	₩78,720	-2.2%	₩78,829.03	₩79,960	₩78,035	60,876
2026. 06. 01.	₩80,505	+5.14%	₩80,073.08	₩80,795	₩76,795	220,558
2026. 05. 28.	₩73,870	-0.4%	₩73,855.07	₩74,545	₩70,565	65,384
2026. 05. 27.	₩74,170	+3.01%	₩74,229.78	₩76,525	₩74,165	100,105
2026. 05. 26.	₩72,005	+2.72%	₩72,033.36	₩72,870	₩71,530	224,014
2026. 05. 22.	₩70,100	+0.26%	₩70,056.08	₩70,530	₩69,415	238,422
2026. 05. 21.	₩69,920	+8.72%	₩70,004.33	₩70,050	₩66,785	398,025
2026. 05. 20.	₩64,310	-0.79%	₩64,317.77	₩65,300	₩62,700	195,920
2026. 05. 19.	₩64,825	-3.57%	₩64,720.61	₩66,160	₩63,495	91,627
2026. 05. 18.	₩67,225	+0.86%	₩66,900	₩68,065	₩63,430	215,711
2026. 05. 15.	₩66,650	-6.03%	₩66,463.82	₩71,645	₩65,380	218,765
2026. 05. 14.	₩70,930	+1.87%	₩71,036.65	₩71,200	₩69,625	133,499
2026. 05. 13.	₩69,625	+2.96%	₩69,675.49	₩69,750	₩65,305	162,514
2026. 05. 12.	₩67,625	-2.32%	₩67,607.53	₩70,825	₩65,680	268,483
2026. 05. 11.	₩69,230	+5.21%	₩69,222.61	₩70,035	₩68,145	339,556
2026. 05. 08.	₩65,800	+0.17%	₩65,780.88	₩65,840	₩64,015	92,047
2026. 05. 07.	₩65,690	+2.01%	₩65,716.54	₩65,930	₩63,420	226,949
2026. 05. 06.	₩64,395	+7.6%	₩64,526.03	₩64,920	₩62,795	167,052
2026. 05. 04.	₩59,845	+5.18%	₩59,961.15	₩59,860	₩57,900	159,445
2026. 04. 30.	₩56,895	-0.9%	₩56,701.28	₩58,110	₩56,800	96,650
2026. 04. 29.	₩57,410	+0.7%	₩57,507.03	₩57,575	₩56,590	111,115
2026. 04. 28.	₩57,010	+0.43%	₩57,071.84	₩57,750	₩56,865	58,228
2026. 04. 27.	₩56,765	+2.34%	₩56,862.13	₩57,240	₩56,030	173,834
2026. 04. 24.	₩55,465	-0.38%	₩55,521.7	₩56,045	₩54,860	35,603
2026. 04. 23.	₩55,675	+1.12%	₩55,759.19	₩56,535	₩54,130	92,498

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