RISE TDF2050액티브 적격 (442570) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,135

기간 수익률

-75 (-0.44%)

거래량

203.9K

2026-07-29시 ₩17,580 고 ₩17,580 저 ₩16,960 종 ₩17,135MA5 ₩17,697MA20 ₩18,447

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 442570
ISIN: KR7442570008
유형: ETF
기초지수: iSelect 전략적자산배분 TDF 2050 지수
기초지수 종가: 2,639.44
상장좌수: 17,700,000
거래량: 203,920
거래대금: ₩35.12억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩17,135	-1.97%	₩17,075.64	₩17,580	₩16,960	203,920
2026. 07. 28.	₩17,480	-2.02%	₩17,362.07	₩17,835	₩17,450	139,161
2026. 07. 27.	₩17,840	+0.62%	₩17,742.71	₩17,845	₩17,650	112,587
2026. 07. 23.	₩18,010	-0.06%	₩17,894.45	₩18,115	₩17,950	142,448
2026. 07. 22.	₩18,020	+0.47%	₩17,915.62	₩18,200	₩18,010	132,540
2026. 07. 21.	₩17,935	+0.08%	₩17,809.35	₩17,945	₩17,555	155,099
2026. 07. 20.	₩17,920	-1.94%	₩17,726.59	₩18,050	₩17,900	199,913
2026. 07. 15.	₩18,610	+2.82%	₩18,319.7	₩18,660	₩18,345	270,728
2026. 07. 14.	₩18,100	-1.63%	₩18,152.61	₩18,345	₩17,955	192,742
2026. 07. 13.	₩18,400	-0.97%	₩18,308.76	₩18,650	₩18,340	158,391
2026. 07. 09.	₩18,450	+0.6%	₩18,381.92	₩18,520	₩18,355	144,742
2026. 07. 08.	₩18,340	-2.45%	₩18,247.36	₩18,800	₩18,340	232,068
2026. 07. 07.	₩18,800	-0.92%	₩18,720.91	₩18,980	₩18,645	240,731
2026. 07. 06.	₩18,975	-0.29%	₩18,804.44	₩19,150	₩18,925	191,988
2026. 07. 02.	₩19,085	-1.19%	₩18,936.96	₩19,315	₩19,045	288,211
2026. 07. 01.	₩19,315	+0.23%	₩19,203.39	₩19,440	₩19,270	210,523
2026. 06. 30.	₩19,270	+1.42%	₩19,124.73	₩19,400	₩19,015	174,571
2026. 06. 29.	₩19,000	+0.34%	₩18,899.75	₩19,125	₩18,850	191,887
2026. 06. 25.	₩19,245	+1.26%	₩19,131	₩19,295	₩19,140	181,732
2026. 06. 24.	₩19,005	-0.13%	₩18,948.03	₩19,210	₩18,880	220,950
2026. 06. 23.	₩19,030	-2.26%	₩19,018.69	₩19,530	₩19,025	280,168
2026. 06. 22.	₩19,470	-1.07%	₩19,347.63	₩19,505	₩19,300	309,832
2026. 06. 18.	₩19,220	+0.44%	₩19,126.07	₩19,330	₩19,010	219,519
2026. 06. 17.	₩19,135	-0.29%	₩19,004.26	₩19,160	₩19,000	273,485
2026. 06. 16.	₩19,190	+0.84%	₩19,053.13	₩19,275	₩19,100	190,542
2026. 06. 15.	₩19,030	+1.55%	₩18,902.89	₩19,075	₩18,750	304,097
2026. 06. 11.	₩18,390	-0.22%	₩18,293.74	₩18,425	₩18,040	133,411
2026. 06. 10.	₩18,430	-1.29%	₩18,385.71	₩18,585	₩18,265	186,703
2026. 06. 09.	₩18,670	+0.86%	₩18,539.85	₩18,700	₩18,325	198,617
2026. 06. 08.	₩18,510	-3.32%	₩18,401.73	₩18,915	₩18,190	290,199
2026. 06. 04.	₩19,230	+0.55%	₩19,074.44	₩19,300	₩18,905	263,920
2026. 06. 01.	₩19,045	+0.61%	₩18,908.38	₩19,165	₩18,950	273,937
2026. 05. 28.	₩18,720	-0.37%	₩18,585.2	₩18,815	₩18,535	236,559
2026. 05. 27.	₩18,790	+0.48%	₩18,656.11	₩19,040	₩18,690	289,662
2026. 05. 26.	₩18,700	+0.67%	₩18,505.61	₩18,770	₩18,575	318,321
2026. 05. 22.	₩18,575	+0.95%	₩18,443.51	₩18,580	₩18,395	237,820
2026. 05. 21.	₩18,400	+2.11%	₩18,269.17	₩18,425	₩18,095	278,893
2026. 05. 20.	₩18,020	+0.06%	₩17,962.92	₩18,295	₩17,870	142,188
2026. 05. 19.	₩18,010	-0.14%	₩18,002.24	₩18,165	₩18,000	190,370
2026. 05. 18.	₩18,035	-0.99%	₩17,990.06	₩18,115	₩17,850	241,381
2026. 05. 15.	₩18,215	-0.98%	₩18,155.75	₩18,500	₩18,160	385,057
2026. 05. 14.	₩18,395	+0.93%	₩18,310.33	₩18,470	₩18,280	302,002
2026. 05. 13.	₩18,225	+0.36%	₩18,173.45	₩18,250	₩17,975	225,660
2026. 05. 12.	₩18,160	-0.19%	₩18,115.36	₩18,290	₩18,100	387,646
2026. 05. 11.	₩18,195	+1.36%	₩18,056.25	₩18,220	₩17,990	267,782
2026. 05. 08.	₩17,950	+0.64%	₩17,808.58	₩18,005	₩17,740	326,365
2026. 05. 07.	₩17,835	+1.28%	₩17,717.98	₩17,835	₩17,615	356,915
2026. 05. 06.	₩17,610	+0.89%	₩17,484.68	₩17,660	₩17,465	414,765
2026. 05. 04.	₩17,455	+1.16%	₩17,309.99	₩17,500	₩17,285	198,658
2026. 04. 30.	₩17,255	-0.29%	₩17,134.25	₩17,410	₩17,215	199,260
2026. 04. 29.	₩17,305	+0.03%	₩17,184.4	₩17,465	₩17,215	158,619
2026. 04. 28.	₩17,300	-0.29%	₩17,179.61	₩17,480	₩17,180	263,487
2026. 04. 27.	₩17,350	+0.52%	₩17,211.35	₩17,390	₩17,275	254,031
2026. 04. 24.	₩17,260	+0.29%	₩17,136.97	₩17,270	₩17,200	221,553
2026. 04. 23.	₩17,210	+0.47%	₩17,113.35	₩17,255	₩17,155	171,042

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