RISE 미국나스닥100 (368590) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩29,535

기간 수익률

+195 (+0.66%)

거래량

317.5K

2026-07-29시 ₩29,990 고 ₩30,120 저 ₩29,265 종 ₩29,535MA5 ₩30,658MA20 ₩32,451

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 368590
ISIN: KR7368590006
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,192.31
상장좌수: 50,100,000
거래량: 317,498
거래대금: ₩94.05억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩29,535	-1.34%	₩29,631.44	₩30,120	₩29,265	317,498
2026. 07. 28.	₩29,935	-3.22%	₩30,251.29	₩30,427	₩29,885	320,839
2026. 07. 27.	₩30,930	+0.73%	₩30,476.98	₩30,950	₩30,640	246,132
2026. 07. 23.	₩31,315	-0.82%	₩31,384.01	₩31,660	₩31,245	282,668
2026. 07. 22.	₩31,575	+0.4%	₩31,833.84	₩31,870	₩31,575	615,287
2026. 07. 21.	₩31,450	+0.8%	₩31,095.6	₩31,480	₩31,095	239,963
2026. 07. 20.	₩31,200	-3.2%	₩31,183.91	₩31,625	₩31,200	315,360
2026. 07. 15.	₩32,715	+0.99%	₩32,416.09	₩32,870	₩32,555	198,072
2026. 07. 14.	₩32,395	-0.78%	₩32,237.24	₩32,460	₩31,970	236,356
2026. 07. 13.	₩32,650	-0.4%	₩33,081.7	₩33,015	₩32,635	319,554
2026. 07. 09.	₩32,670	+1.48%	₩32,506.79	₩32,705	₩32,400	219,993
2026. 07. 08.	₩32,195	-2.95%	₩32,253.22	₩32,825	₩32,195	237,114
2026. 07. 07.	₩33,175	-0.66%	₩33,480.86	₩33,480	₩33,000	185,231
2026. 07. 06.	₩33,395	+0.04%	₩33,112.36	₩33,720	₩33,325	124,705
2026. 07. 02.	₩34,070	-1.49%	₩34,213.71	₩34,355	₩34,015	268,246
2026. 07. 01.	₩34,585	+1.3%	₩34,732.66	₩34,785	₩34,505	323,533
2026. 06. 30.	₩34,140	+2%	₩34,037.71	₩34,180	₩33,840	302,298
2026. 06. 29.	₩33,470	+1.59%	₩33,188.96	₩33,470	₩33,020	194,109
2026. 06. 25.	₩33,980	+1.01%	₩33,315.93	₩34,095	₩33,885	269,879
2026. 06. 24.	₩33,640	-0.55%	₩33,436.9	₩33,690	₩33,300	343,168
2026. 06. 23.	₩33,825	-2.07%	₩34,510.76	₩34,495	₩33,825	368,497
2026. 06. 22.	₩34,540	+1.26%	₩34,532.32	₩34,540	₩34,010	258,779
2026. 06. 18.	₩33,885	+0.44%	₩33,483.6	₩33,905	₩33,665	233,074
2026. 06. 17.	₩33,735	-1.06%	₩33,515.35	₩33,760	₩33,500	249,725
2026. 06. 16.	₩34,095	+1.05%	₩34,121.56	₩34,220	₩34,015	226,575
2026. 06. 15.	₩33,740	+2.18%	₩33,094.69	₩33,750	₩33,420	220,444
2026. 06. 11.	₩32,440	-0.49%	₩32,200.97	₩32,440	₩31,845	272,166
2026. 06. 10.	₩32,600	-1.44%	₩32,748.86	₩32,750	₩32,460	589,112
2026. 06. 09.	₩33,075	+0.3%	₩32,862.53	₩33,240	₩32,885	245,104
2026. 06. 08.	₩32,975	-3.64%	₩32,838.03	₩33,505	₩32,860	418,624
2026. 06. 04.	₩34,385	+0.88%	₩34,544.42	₩34,430	₩34,140	341,856
2026. 06. 01.	₩33,875	+0.64%	₩33,701.2	₩34,180	₩33,825	584,692
2026. 05. 28.	₩33,125	-0.41%	₩33,266.58	₩33,410	₩33,060	242,297
2026. 05. 27.	₩33,260	+0.68%	₩33,263.69	₩33,430	₩33,215	333,665
2026. 05. 26.	₩33,035	+0.08%	₩32,751.4	₩33,320	₩33,020	334,860
2026. 05. 22.	₩33,010	+1.46%	₩32,886.74	₩33,060	₩32,685	383,983
2026. 05. 21.	₩32,535	+1.17%	₩32,583.27	₩32,605	₩32,180	372,779
2026. 05. 20.	₩32,160	+0.08%	₩32,060.72	₩32,210	₩32,020	514,302
2026. 05. 19.	₩32,135	+0.39%	₩32,274.1	₩32,170	₩31,990	278,380
2026. 05. 18.	₩32,010	-1.11%	₩32,253.15	₩32,215	₩31,945	335,758
2026. 05. 15.	₩32,370	-0.37%	₩32,764.7	₩32,760	₩32,370	647,967
2026. 05. 14.	₩32,490	+1.07%	₩32,320.5	₩32,575	₩32,410	325,773
2026. 05. 13.	₩32,145	+0.37%	₩31,978.49	₩32,225	₩31,920	632,683
2026. 05. 12.	₩32,025	+0.8%	₩32,240.42	₩32,065	₩31,885	447,447
2026. 05. 11.	₩31,770	+1.96%	₩31,768.33	₩31,850	₩31,575	505,357
2026. 05. 08.	₩31,160	+1.53%	₩31,019.5	₩31,160	₩30,740	306,997
2026. 05. 07.	₩30,690	+1.3%	₩30,687	₩30,690	₩30,480	316,552
2026. 05. 06.	₩30,295	+0.98%	₩30,084.32	₩30,515	₩30,215	236,101
2026. 05. 04.	₩30,000	+1.13%	₩29,910.75	₩30,240	₩30,000	308,898
2026. 04. 30.	₩29,665	+0.14%	₩29,754.95	₩30,115	₩29,610	245,992
2026. 04. 29.	₩29,625	+0.02%	₩29,493.46	₩29,645	₩29,450	203,938
2026. 04. 28.	₩29,620	-0.17%	₩29,689.01	₩29,770	₩29,575	188,616
2026. 04. 27.	₩29,670	+0.64%	₩29,665.76	₩29,805	₩29,630	338,156
2026. 04. 24.	₩29,480	+0.48%	₩29,334.88	₩29,525	₩29,390	369,192
2026. 04. 23.	₩29,340	+1.03%	₩29,431.78	₩29,390	₩29,210	396,758

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