SOL 코리아메가테크액티브 (444200) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩37,515

기간 수익률

-11,350 (-23.23%)

거래량

898.8K

2026-07-29시 ₩40,395 고 ₩41,225 저 ₩34,715 종 ₩37,515MA5 ₩43,054MA20 ₩49,118

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 444200
ISIN: KR7444200000
유형: ETF
기초지수: KEDI 메가테크지수(PR)
기초지수 종가: 5,660.13
상장좌수: 11,400,000
거래량: 898,840
거래대금: ₩338.71억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩37,515	-6.02%	₩37,468.83	₩41,225	₩34,715	898,840
2026. 07. 28.	₩39,920	-11.35%	₩39,923.38	₩42,490	₩39,690	221,835
2026. 07. 27.	₩45,030	+0.41%	₩44,773.6	₩45,395	₩43,490	304,125
2026. 07. 23.	₩47,600	+5.3%	₩47,645.14	₩47,600	₩46,100	61,022
2026. 07. 22.	₩45,205	+1.2%	₩45,228.89	₩47,530	₩45,200	108,089
2026. 07. 21.	₩44,670	+3.28%	₩44,595.97	₩45,195	₩42,315	326,418
2026. 07. 20.	₩43,250	-4.69%	₩43,070.61	₩45,150	₩42,780	685,834
2026. 07. 15.	₩48,305	+6.68%	₩48,074.14	₩48,900	₩47,340	349,992
2026. 07. 14.	₩45,280	+0.13%	₩45,329.58	₩46,150	₩42,620	927,962
2026. 07. 13.	₩45,220	-9.3%	₩45,232.06	₩50,115	₩45,000	635,348
2026. 07. 09.	₩48,535	+0.54%	₩48,292.22	₩50,005	₩46,640	487,681
2026. 07. 08.	₩48,275	-5.65%	₩48,357.45	₩51,970	₩47,775	892,978
2026. 07. 07.	₩51,165	-5.99%	₩51,482.86	₩53,210	₩49,580	406,104
2026. 07. 06.	₩54,425	-0.69%	₩54,173.58	₩55,900	₩52,410	564,901
2026. 07. 02.	₩52,510	-6.92%	₩52,237.23	₩55,430	₩51,935	666,961
2026. 07. 01.	₩56,415	-0.36%	₩56,150.29	₩57,885	₩55,000	366,065
2026. 06. 30.	₩56,620	+1.52%	₩56,653.87	₩57,630	₩54,770	174,128
2026. 06. 29.	₩55,770	-0.19%	₩55,894.79	₩56,800	₩53,955	261,938
2026. 06. 25.	₩59,180	+2.98%	₩58,961.28	₩59,720	₩58,355	212,036
2026. 06. 24.	₩57,470	+3.08%	₩56,741.01	₩57,595	₩54,170	630,630
2026. 06. 23.	₩55,755	-9.85%	₩55,370.73	₩62,005	₩55,370	494,440
2026. 06. 22.	₩61,850	+0.26%	₩61,594.63	₩62,610	₩60,560	277,021
2026. 06. 18.	₩62,285	+1.7%	₩61,967.69	₩62,285	₩60,775	358,099
2026. 06. 17.	₩61,245	+1.11%	₩61,151.45	₩61,245	₩59,535	262,837
2026. 06. 16.	₩60,570	+1.7%	₩60,545.41	₩60,820	₩59,300	294,076
2026. 06. 15.	₩59,555	+5.36%	₩59,318.7	₩59,640	₩58,305	224,287
2026. 06. 11.	₩54,075	+0.41%	₩53,837.97	₩54,075	₩50,900	140,220
2026. 06. 10.	₩53,855	-3.31%	₩53,634.79	₩55,445	₩52,060	183,115
2026. 06. 09.	₩55,700	+7.43%	₩55,525.3	₩55,700	₩52,135	255,978
2026. 06. 08.	₩51,850	-8.63%	₩51,639.75	₩53,775	₩50,885	316,213
2026. 06. 04.	₩59,870	-2.25%	₩59,713.1	₩60,545	₩59,220	321,857
2026. 06. 01.	₩62,545	+3.33%	₩62,231.27	₩63,070	₩60,370	1,186,944
2026. 05. 28.	₩58,885	-0.74%	₩58,698.82	₩59,460	₩56,155	370,541
2026. 05. 27.	₩59,325	+0.98%	₩59,086.99	₩60,625	₩59,055	831,112
2026. 05. 26.	₩58,750	+2.49%	₩58,605.5	₩59,135	₩57,810	430,565
2026. 05. 22.	₩57,325	+0.67%	₩57,172.31	₩57,495	₩56,580	280,480
2026. 05. 21.	₩56,945	+9.12%	₩56,742.18	₩56,945	₩53,840	357,846
2026. 05. 20.	₩52,185	-1.44%	₩51,969.77	₩53,015	₩50,800	804,812
2026. 05. 19.	₩52,950	-4.19%	₩52,739.8	₩54,585	₩51,895	452,553
2026. 05. 18.	₩55,265	-0.57%	₩54,887.29	₩55,610	₩52,150	887,619
2026. 05. 15.	₩55,580	-5.88%	₩55,340.8	₩59,350	₩54,175	971,431
2026. 05. 14.	₩59,050	+0.78%	₩58,778.69	₩59,350	₩57,715	616,359
2026. 05. 13.	₩58,595	+2.94%	₩58,416.66	₩58,595	₩54,970	662,724
2026. 05. 12.	₩56,920	-2.31%	₩56,739.61	₩59,355	₩54,305	1,012,036
2026. 05. 11.	₩58,265	+3.73%	₩58,127.02	₩58,515	₩56,920	1,012,146
2026. 05. 08.	₩56,170	+0.63%	₩56,014.07	₩56,170	₩54,845	472,869
2026. 05. 07.	₩55,820	+0.25%	₩55,716.68	₩56,465	₩54,400	832,122
2026. 05. 06.	₩55,680	+5.37%	₩55,563.39	₩55,790	₩54,115	1,639,106
2026. 05. 04.	₩52,840	+4.57%	₩52,894.87	₩52,840	₩51,360	979,944
2026. 04. 30.	₩50,530	-1.12%	₩50,376.17	₩51,455	₩50,380	722,349
2026. 04. 29.	₩51,100	+1.07%	₩51,016.92	₩51,130	₩50,350	429,906
2026. 04. 28.	₩50,685	+0.07%	₩50,440.16	₩51,125	₩50,300	727,753
2026. 04. 27.	₩50,650	+2.88%	₩50,523.75	₩50,780	₩49,645	1,766,280
2026. 04. 24.	₩49,230	+0.75%	₩49,105.8	₩49,300	₩48,670	298,867
2026. 04. 23.	₩48,865	+0.91%	₩48,770.66	₩49,505	₩47,515	1,507,256

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