가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,340
기간 수익률
-5,900 (-44.56%)
거래량
411.6K
2026-11-10시 ₩7,360 고 ₩7,450 저 ₩7,220 종 ₩7,340MA5 ₩7,367MA20 ₩8,534MA60 ₩9,105
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0163Y0
- ISIN
- KR70163Y0007
- 유형
- ETF
- 기초지수
- 코스닥
- 기초지수 종가
- 667.61
- 상장좌수
- 50,500,000
- 거래량
- 411,622
- 거래대금
- ₩30.31억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,340 | +6.53% | ₩7,367.6 | ₩7,450 | ₩7,220 | 411,622 |
| 2026. 11. 09. | ₩6,890 | +0.44% | ₩6,935.56 | ₩7,165 | ₩6,610 | 609,889 |
| 2026. 11. 06. | ₩6,860 | -7.3% | ₩6,820.44 | ₩7,037 | ₩6,600 | 1,221,357 |
| 2026. 11. 05. | ₩7,400 | -11.32% | ₩7,428.01 | ₩8,190 | ₩7,360 | 1,452,583 |
| 2026. 11. 04. | ₩8,345 | +2.83% | ₩8,351.86 | ₩8,490 | ₩7,960 | 689,967 |
| 2026. 11. 03. | ₩8,115 | -6.4% | ₩8,103.79 | ₩8,500 | ₩8,085 | 471,949 |
| 2026. 11. 02. | ₩8,670 | +1.4% | ₩8,674.69 | ₩8,755 | ₩8,400 | 411,507 |
| 2026. 10. 30. | ₩8,550 | -5.63% | ₩8,572.79 | ₩8,790 | ₩8,450 | 441,504 |
| 2026. 10. 29. | ₩9,060 | -1.41% | ₩9,039.91 | ₩9,185 | ₩8,780 | 527,785 |
| 2026. 10. 28. | ₩9,190 | +6.18% | ₩9,187.74 | ₩9,190 | ₩8,945 | 508,928 |
| 2026. 10. 27. | ₩8,655 | +4.34% | ₩8,687.44 | ₩8,895 | ₩8,565 | 612,334 |
| 2026. 10. 26. | ₩8,295 | -4.21% | ₩8,299.7 | ₩8,585 | ₩8,295 | 268,507 |
| 2026. 10. 23. | ₩8,660 | -0.86% | ₩8,714.68 | ₩8,740 | ₩8,290 | 524,644 |
| 2026. 10. 22. | ₩8,735 | -4.95% | ₩8,795.94 | ₩9,240 | ₩8,735 | 518,354 |
| 2026. 10. 21. | ₩9,190 | +2.22% | ₩9,225.08 | ₩9,355 | ₩9,055 | 446,850 |
| 2026. 10. 20. | ₩8,990 | -4.21% | ₩8,993.81 | ₩9,330 | ₩8,875 | 547,372 |
| 2026. 10. 19. | ₩9,385 | -0.37% | ₩9,343.23 | ₩9,385 | ₩9,000 | 823,470 |
| 2026. 10. 16. | ₩9,420 | +5.31% | ₩9,387.46 | ₩9,500 | ₩8,975 | 1,046,348 |
| 2026. 10. 15. | ₩8,945 | -10.42% | ₩8,915.86 | ₩9,465 | ₩8,685 | 1,348,422 |
| 2026. 10. 14. | ₩9,985 | -3.76% | ₩9,994.88 | ₩10,425 | ₩9,825 | 684,661 |
| 2026. 10. 13. | ₩10,375 | -0.48% | ₩10,346.42 | ₩10,400 | ₩9,800 | 1,109,611 |
| 2026. 10. 12. | ₩10,425 | -4.79% | ₩10,419.83 | ₩10,930 | ₩10,375 | 869,583 |
| 2026. 10. 08. | ₩10,950 | +1.25% | ₩10,946.84 | ₩11,065 | ₩10,720 | 715,351 |
| 2026. 10. 07. | ₩10,815 | -2.35% | ₩10,857.88 | ₩11,600 | ₩10,790 | 2,130,379 |
| 2026. 10. 06. | ₩11,075 | +2.12% | ₩11,120.22 | ₩11,090 | ₩10,910 | 996,519 |
| 2026. 10. 02. | ₩10,845 | -0.46% | ₩10,856.51 | ₩11,075 | ₩10,690 | 1,605,263 |
| 2026. 10. 01. | ₩10,895 | +6.29% | ₩10,922.32 | ₩10,900 | ₩10,155 | 1,303,923 |
| 2026. 09. 30. | ₩10,250 | +1.59% | ₩10,243.42 | ₩10,310 | ₩10,145 | 402,531 |
| 2026. 09. 29. | ₩10,090 | +2.13% | ₩10,115.58 | ₩10,090 | ₩9,790 | 532,208 |
| 2026. 09. 28. | ₩9,880 | -0.5% | ₩9,857.89 | ₩10,065 | ₩9,830 | 517,454 |
| 2026. 09. 23. | ₩9,930 | +2.21% | ₩9,942.5 | ₩9,930 | ₩9,720 | 430,783 |
| 2026. 09. 22. | ₩9,715 | +1.25% | ₩9,750.69 | ₩9,920 | ₩9,640 | 550,829 |
| 2026. 09. 21. | ₩9,595 | +2.62% | ₩9,626.38 | ₩9,595 | ₩9,315 | 450,648 |
| 2026. 09. 18. | ₩9,350 | +1.69% | ₩9,349.02 | ₩9,395 | ₩9,320 | 473,384 |
| 2026. 09. 17. | ₩9,195 | +1.49% | ₩9,207.82 | ₩9,255 | ₩9,040 | 340,746 |
| 2026. 09. 16. | ₩9,060 | +1.8% | ₩9,092.53 | ₩9,065 | ₩8,720 | 421,464 |
| 2026. 09. 15. | ₩8,900 | +0.85% | ₩8,887.39 | ₩9,095 | ₩8,730 | 242,944 |
| 2026. 09. 14. | ₩8,825 | -2.59% | ₩8,788.26 | ₩8,915 | ₩8,675 | 265,166 |
| 2026. 09. 10. | ₩9,330 | +2.3% | ₩9,271.37 | ₩9,415 | ₩8,920 | 564,746 |
| 2026. 09. 09. | ₩9,120 | +2.7% | ₩9,143.32 | ₩9,205 | ₩8,880 | 518,817 |
| 2026. 09. 08. | ₩8,880 | -1.55% | ₩8,857.98 | ₩9,150 | ₩8,845 | 473,251 |
| 2026. 09. 07. | ₩9,020 | +2.5% | ₩9,032.3 | ₩9,160 | ₩8,975 | 470,590 |
| 2026. 09. 03. | ₩8,475 | -2.08% | ₩8,475.84 | ₩8,800 | ₩8,380 | 383,292 |
| 2026. 09. 02. | ₩8,655 | -1.03% | ₩8,677.01 | ₩8,810 | ₩8,430 | 544,286 |
| 2026. 09. 01. | ₩8,745 | -1.91% | ₩8,776.99 | ₩8,900 | ₩8,680 | 340,505 |
| 2026. 08. 31. | ₩8,915 | -0.78% | ₩8,953.22 | ₩8,960 | ₩8,475 | 471,004 |
| 2026. 08. 27. | ₩9,050 | +1.57% | ₩9,077.78 | ₩9,105 | ₩8,860 | 399,902 |
| 2026. 08. 26. | ₩8,910 | -0.11% | ₩8,909.1 | ₩8,980 | ₩8,760 | 372,559 |
| 2026. 08. 25. | ₩8,920 | +3.3% | ₩8,934.02 | ₩8,920 | ₩8,245 | 367,483 |
| 2026. 08. 24. | ₩8,635 | +0.82% | ₩8,652.35 | ₩8,825 | ₩8,555 | 530,044 |
| 2026. 08. 20. | ₩9,040 | +2.26% | ₩9,054.08 | ₩9,145 | ₩8,945 | 386,623 |
| 2026. 08. 19. | ₩8,840 | -1.56% | ₩8,862.04 | ₩9,110 | ₩8,545 | 586,922 |
| 2026. 08. 18. | ₩8,980 | -2.29% | ₩8,989.08 | ₩9,450 | ₩8,885 | 923,659 |
| 2026. 08. 13. | ₩9,165 | +0.22% | ₩9,207.88 | ₩9,355 | ₩9,110 | 918,747 |
| 2026. 08. 12. | ₩9,145 | -0.11% | ₩9,131.17 | ₩9,170 | ₩8,895 | 831,413 |
| 2026. 08. 11. | ₩9,155 | -0.44% | ₩9,153.25 | ₩9,455 | ₩8,950 | 2,043,671 |
| 2026. 08. 10. | ₩9,195 | +9.33% | ₩9,164.32 | ₩9,195 | ₩8,455 | 1,800,071 |
| 2026. 08. 06. | ₩8,500 | -0.47% | ₩8,496.29 | ₩8,680 | ₩8,245 | 940,434 |
| 2026. 08. 05. | ₩8,540 | +3.39% | ₩8,520.07 | ₩8,615 | ₩8,285 | 1,016,811 |
| 2026. 08. 04. | ₩8,260 | +5.76% | ₩8,266.44 | ₩8,285 | ₩7,885 | 1,212,718 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.