가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,175
기간 수익률
-3,010 (-32.77%)
거래량
677.9K
2026-11-10시 ₩6,230 고 ₩6,275 저 ₩6,115 종 ₩6,175MA5 ₩6,250MA20 ₩6,737MA60 ₩7,770
6개월 · 101개 봉KRX · KRW2026-05-19 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0193G0
- ISIN
- KR70193G0003
- 유형
- ETF
- 기초지수
- 코스피
- 기초지수 종가
- 5,239.13
- 상장좌수
- 18,050,000
- 거래량
- 677,939
- 거래대금
- ₩41.94억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,175 | +4.48% | ₩6,198.24 | ₩6,275 | ₩6,115 | 677,939 |
| 2026. 11. 09. | ₩5,910 | -1.42% | ₩5,930.91 | ₩6,105 | ₩5,890 | 195,283 |
| 2026. 11. 06. | ₩5,995 | -6.62% | ₩5,970.26 | ₩6,155 | ₩5,710 | 1,330,345 |
| 2026. 11. 05. | ₩6,420 | -4.89% | ₩6,387.74 | ₩6,650 | ₩6,325 | 305,203 |
| 2026. 11. 04. | ₩6,750 | +0% | ₩6,794.02 | ₩6,970 | ₩6,460 | 223,618 |
| 2026. 11. 03. | ₩6,750 | -3.64% | ₩6,755.16 | ₩6,875 | ₩6,715 | 117,529 |
| 2026. 11. 02. | ₩7,005 | +2.26% | ₩7,051.18 | ₩7,105 | ₩6,740 | 55,491 |
| 2026. 10. 30. | ₩6,850 | -3.93% | ₩6,893.94 | ₩6,980 | ₩6,710 | 593,165 |
| 2026. 10. 29. | ₩7,130 | -1.99% | ₩7,169.73 | ₩7,380 | ₩7,010 | 43,699 |
| 2026. 10. 28. | ₩7,315 | +7.65% | ₩7,264.05 | ₩7,320 | ₩6,945 | 590,854 |
| 2026. 10. 27. | ₩6,795 | +2.41% | ₩6,827.43 | ₩6,955 | ₩6,795 | 238,066 |
| 2026. 10. 26. | ₩6,635 | -1.26% | ₩6,610.26 | ₩6,725 | ₩6,585 | 288,649 |
| 2026. 10. 23. | ₩6,720 | +0.37% | ₩6,713.39 | ₩6,720 | ₩6,400 | 121,770 |
| 2026. 10. 22. | ₩6,695 | -3.46% | ₩6,699.6 | ₩6,960 | ₩6,635 | 87,481 |
| 2026. 10. 21. | ₩6,935 | +2.82% | ₩6,960.82 | ₩7,065 | ₩6,820 | 379,421 |
| 2026. 10. 20. | ₩6,745 | -3.57% | ₩6,718.65 | ₩6,955 | ₩6,645 | 234,900 |
| 2026. 10. 19. | ₩6,995 | +2.27% | ₩6,997.33 | ₩6,995 | ₩6,635 | 546,555 |
| 2026. 10. 16. | ₩6,840 | +1.26% | ₩6,876.54 | ₩7,045 | ₩6,775 | 81,911 |
| 2026. 10. 15. | ₩6,755 | -7.66% | ₩6,740.43 | ₩7,000 | ₩6,610 | 343,121 |
| 2026. 10. 14. | ₩7,315 | -0.95% | ₩7,339.25 | ₩7,560 | ₩7,260 | 809,420 |
| 2026. 10. 13. | ₩7,385 | -6.1% | ₩7,366.71 | ₩7,615 | ₩7,225 | 129,880 |
| 2026. 10. 12. | ₩7,865 | -4.09% | ₩7,829.48 | ₩8,105 | ₩7,820 | 399,571 |
| 2026. 10. 08. | ₩8,200 | -2.67% | ₩8,138.89 | ₩8,410 | ₩8,170 | 156,366 |
| 2026. 10. 07. | ₩8,425 | -1.58% | ₩8,391.13 | ₩8,610 | ₩8,390 | 458,643 |
| 2026. 10. 06. | ₩8,560 | -0.58% | ₩8,544.51 | ₩8,690 | ₩8,485 | 294,325 |
| 2026. 10. 02. | ₩8,610 | +0.64% | ₩8,625.38 | ₩8,620 | ₩8,530 | 153,673 |
| 2026. 10. 01. | ₩8,555 | +1.24% | ₩8,581.32 | ₩8,560 | ₩8,315 | 556,150 |
| 2026. 09. 30. | ₩8,450 | +0.12% | ₩8,439.93 | ₩8,600 | ₩8,400 | 138,914 |
| 2026. 09. 29. | ₩8,440 | -0.12% | ₩8,473.39 | ₩8,510 | ₩8,365 | 194,468 |
| 2026. 09. 28. | ₩8,450 | -2.71% | ₩8,453.76 | ₩8,695 | ₩8,450 | 232,483 |
| 2026. 09. 23. | ₩8,685 | +0.64% | ₩8,719.36 | ₩8,800 | ₩8,615 | 44,295 |
| 2026. 09. 22. | ₩8,630 | +0.35% | ₩8,627.97 | ₩8,830 | ₩8,570 | 274,152 |
| 2026. 09. 21. | ₩8,600 | +2.08% | ₩8,624.07 | ₩8,640 | ₩8,510 | 182,923 |
| 2026. 09. 18. | ₩8,425 | +2% | ₩8,475.87 | ₩8,485 | ₩8,390 | 114,719 |
| 2026. 09. 17. | ₩8,260 | +0.12% | ₩8,240.65 | ₩8,320 | ₩8,215 | 141,312 |
| 2026. 09. 16. | ₩8,250 | +1.98% | ₩8,238.73 | ₩8,250 | ₩8,090 | 145,447 |
| 2026. 09. 15. | ₩8,090 | -1.52% | ₩8,117.22 | ₩8,215 | ₩8,060 | 26,850 |
| 2026. 09. 14. | ₩8,215 | -3.69% | ₩8,205.88 | ₩8,315 | ₩8,170 | 144,480 |
| 2026. 09. 10. | ₩8,670 | -0.23% | ₩8,648.9 | ₩8,700 | ₩8,470 | 234,564 |
| 2026. 09. 09. | ₩8,690 | +1.22% | ₩8,694.76 | ₩8,765 | ₩8,585 | 92,622 |
| 2026. 09. 08. | ₩8,585 | +0% | ₩8,570.63 | ₩8,845 | ₩8,555 | 234,505 |
| 2026. 09. 07. | ₩8,585 | +4.12% | ₩8,618.61 | ₩8,595 | ₩8,440 | 1,025,761 |
| 2026. 09. 03. | ₩8,070 | +0.12% | ₩8,060.32 | ₩8,190 | ₩7,870 | 1,319,518 |
| 2026. 09. 02. | ₩8,060 | -3.76% | ₩8,047.03 | ₩8,225 | ₩8,040 | 273,361 |
| 2026. 09. 01. | ₩8,375 | -0.53% | ₩8,414.33 | ₩8,435 | ₩8,295 | 205,372 |
| 2026. 08. 31. | ₩8,420 | +0.12% | ₩8,409.28 | ₩8,420 | ₩8,070 | 37,625 |
| 2026. 08. 27. | ₩8,500 | +1.55% | ₩8,537.8 | ₩8,650 | ₩8,430 | 46,773 |
| 2026. 08. 26. | ₩8,370 | +0.84% | ₩8,388.16 | ₩8,480 | ₩8,235 | 1,041,968 |
| 2026. 08. 25. | ₩8,300 | +0.85% | ₩8,291.2 | ₩8,300 | ₩7,845 | 332,158 |
| 2026. 08. 24. | ₩8,230 | -2.83% | ₩8,213.78 | ₩8,475 | ₩8,170 | 127,015 |
| 2026. 08. 20. | ₩8,395 | +5.13% | ₩8,434.29 | ₩8,490 | ₩8,085 | 898,218 |
| 2026. 08. 19. | ₩7,985 | -5.33% | ₩7,967.58 | ₩8,150 | ₩7,860 | 88,671 |
| 2026. 08. 18. | ₩8,435 | -1.86% | ₩8,467.39 | ₩8,900 | ₩8,360 | 290,655 |
| 2026. 08. 13. | ₩8,425 | +4.33% | ₩8,376.31 | ₩8,467 | ₩8,275 | 340,523 |
| 2026. 08. 12. | ₩8,075 | +4.46% | ₩8,061.57 | ₩8,160 | ₩7,840 | 306,199 |
| 2026. 08. 11. | ₩7,730 | +0.13% | ₩7,753.27 | ₩7,825 | ₩7,590 | 155,825 |
| 2026. 08. 10. | ₩7,720 | +0.52% | ₩7,720.45 | ₩7,840 | ₩7,615 | 1,978,986 |
| 2026. 08. 06. | ₩7,760 | -4.9% | ₩7,737.36 | ₩8,070 | ₩7,675 | 492,587 |
| 2026. 08. 05. | ₩8,160 | +4.15% | ₩8,142.26 | ₩8,235 | ₩8,050 | 2,274,241 |
| 2026. 08. 04. | ₩7,835 | +1.95% | ₩7,822.23 | ₩7,875 | ₩7,455 | 292,069 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.