ooooo.law
로그인
367760

RISE 네트워크인프라

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩44,505-8.2%
NAV
₩44,365.84
괴리율
+0.31%
시가총액
₩5,251.59억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩44,505
기간 수익률
-2,405 (-5.13%)
거래량
873.1K
2026-07-29시 ₩48,980 고 ₩50,205 저 ₩40,405 종 ₩44,505MA5 ₩53,762MA20 ₩65,339
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
367760
ISIN
KR7367760006
유형
ETF
기초지수
FnGuide 네트워크 인프라 지수
기초지수 종가
6,128.76
상장좌수
11,800,000
거래량
873,094
거래대금
₩396.43억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩44,505-8.2%₩44,365.84₩50,205₩40,405873,094
2026. 07. 28.₩48,480-14.56%₩48,388.3₩52,935₩48,105479,935
2026. 07. 27.₩56,740+0.69%₩56,662.38₩58,060₩54,390355,050
2026. 07. 23.₩61,070+5.27%₩60,985.84₩61,400₩58,695300,888
2026. 07. 22.₩58,015+1.26%₩58,038.49₩62,010₩58,015348,258
2026. 07. 21.₩57,295+3.79%₩57,289.53₩57,980₩54,070291,843
2026. 07. 20.₩55,205-5.05%₩55,050.44₩58,540₩54,570586,526
2026. 07. 15.₩63,585+9.37%₩63,377.63₩64,315₩61,875431,326
2026. 07. 14.₩58,140-0.21%₩58,386.36₩60,000₩54,000985,243
2026. 07. 13.₩58,260-12.73%₩58,121.98₩66,535₩57,900698,537
2026. 07. 09.₩63,900+2.08%₩63,993.79₩66,440₩61,245602,733
2026. 07. 08.₩62,600-7.42%₩62,980.96₩69,155₩62,6001,103,119
2026. 07. 07.₩67,615-7.29%₩67,869.64₩72,440₩65,420642,589
2026. 07. 06.₩72,930-3.06%₩72,579.89₩76,625₩70,370641,164
2026. 07. 02.₩72,275-10.52%₩71,843.8₩77,160₩71,415849,521
2026. 07. 01.₩80,770-1.82%₩80,371.27₩83,630₩78,440445,261
2026. 06. 30.₩82,265+3.92%₩81,943.3₩83,075₩78,035819,696
2026. 06. 29.₩79,160-0.96%₩78,915.67₩80,170₩76,550597,603
2026. 06. 25.₩83,650+4.15%₩83,343.78₩85,250₩82,120624,378
2026. 06. 24.₩80,315+0.61%₩79,824.67₩82,505₩76,4451,833,890
2026. 06. 23.₩79,825-10.36%₩78,637.14₩88,500₩78,4801,698,956
2026. 06. 22.₩89,055+0.27%₩88,952.46₩90,120₩86,1501,176,799
2026. 06. 18.₩88,720+3.3%₩89,379.23₩89,510₩85,2003,291,293
2026. 06. 17.₩85,885+2.12%₩85,883.67₩85,885₩82,2601,378,621
2026. 06. 16.₩84,105+0.95%₩84,596.96₩85,630₩82,5001,583,314
2026. 06. 15.₩83,315+8.93%₩82,837.11₩83,315₩81,2001,248,358
2026. 06. 11.₩76,830+0.94%₩76,472.1₩77,795₩71,8151,158,152
2026. 06. 10.₩76,115-5.8%₩75,860.33₩79,855₩73,6951,148,407
2026. 06. 09.₩80,805+11.13%₩81,325.56₩81,400₩73,4501,982,097
2026. 06. 08.₩72,710-7.25%₩72,127.08₩77,000₩71,2702,550,288
2026. 06. 04.₩81,535-2.62%₩80,964.98₩83,430₩80,4602,155,178
2026. 06. 01.₩89,300+1.46%₩88,219.29₩90,500₩87,0702,163,798
2026. 05. 28.₩80,630+5.03%₩80,242.55₩80,630₩74,1802,246,165
2026. 05. 27.₩76,765+2.57%₩76,598.73₩81,730₩76,2202,484,572
2026. 05. 26.₩74,845+10.78%₩74,659.96₩75,705₩71,2452,010,526
2026. 05. 22.₩67,560+4.08%₩67,626.86₩68,200₩65,2601,185,976
2026. 05. 21.₩64,910+9.93%₩65,103.82₩65,005₩61,4201,839,240
2026. 05. 20.₩59,045+1.68%₩58,869.74₩59,250₩55,3901,977,315
2026. 05. 19.₩58,070-3.25%₩57,819.17₩59,435₩56,6601,432,179
2026. 05. 18.₩60,020+1.58%₩59,749.43₩61,100₩55,0401,766,388
2026. 05. 15.₩59,085-4.52%₩58,428.76₩64,040₩57,0802,486,740
2026. 05. 14.₩61,885+1.25%₩61,762.9₩61,965₩60,3301,798,636
2026. 05. 13.₩61,120+4.67%₩61,023.99₩61,120₩56,4351,802,660
2026. 05. 12.₩58,395+0.11%₩58,187.18₩60,705₩55,4553,401,246
2026. 05. 11.₩58,330+5%₩58,213.26₩58,715₩56,6003,981,869
2026. 05. 08.₩55,550-0.18%₩55,364.64₩55,550₩54,0052,361,795
2026. 05. 07.₩55,650+2.02%₩55,516.95₩55,740₩53,4151,919,450
2026. 05. 06.₩54,550+5.66%₩54,689.05₩54,895₩51,9802,651,202
2026. 05. 04.₩51,630+6.95%₩51,912.15₩51,800₩49,5304,355,519
2026. 04. 30.₩48,275-0.26%₩48,255.2₩49,740₩48,0102,726,218
2026. 04. 29.₩48,400-1.18%₩48,281.51₩48,750₩47,5051,539,098
2026. 04. 28.₩49,035+2.27%₩48,304.86₩49,035₩47,7801,821,564
2026. 04. 27.₩47,945+1.1%₩47,688.7₩47,970₩46,8451,688,770
2026. 04. 24.₩47,425+1.1%₩46,969.23₩47,425₩46,1701,595,135
2026. 04. 23.₩46,910-1%₩46,526.57₩47,620₩45,1452,203,088

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