가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,905
기간 수익률
-3,565 (-37.65%)
거래량
2.0M
2026-11-10시 ₩5,670 고 ₩5,905 저 ₩5,630 종 ₩5,905MA5 ₩5,754MA20 ₩5,894MA60 ₩6,501
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 117700
- ISIN
- KR7117700005
- 유형
- ETF
- 기초지수
- KRX 건설
- 기초지수 종가
- 1,183.87
- 상장좌수
- 31,900,000
- 거래량
- 1,980,195
- 거래대금
- ₩114.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩5,905 | +7.95% | ₩5,880.76 | ₩5,905 | ₩5,630 | 1,980,195 |
| 2026. 11. 09. | ₩5,470 | -1.35% | ₩5,491 | ₩5,690 | ₩5,390 | 1,606,974 |
| 2026. 11. 06. | ₩5,545 | -5.21% | ₩5,558.19 | ₩5,700 | ₩5,265 | 1,745,177 |
| 2026. 11. 05. | ₩5,850 | -2.5% | ₩5,833.22 | ₩6,140 | ₩5,790 | 2,189,912 |
| 2026. 11. 04. | ₩6,000 | +2.92% | ₩5,976.29 | ₩6,055 | ₩5,770 | 2,509,760 |
| 2026. 11. 03. | ₩5,830 | -3% | ₩5,817.47 | ₩6,035 | ₩5,805 | 1,154,047 |
| 2026. 11. 02. | ₩6,010 | +4.8% | ₩6,020.68 | ₩6,055 | ₩5,595 | 1,418,529 |
| 2026. 10. 30. | ₩5,735 | -4.89% | ₩5,751.29 | ₩5,970 | ₩5,660 | 944,260 |
| 2026. 10. 29. | ₩6,030 | -4.81% | ₩6,037.71 | ₩6,335 | ₩5,875 | 1,987,048 |
| 2026. 10. 28. | ₩6,335 | +3.34% | ₩6,334.11 | ₩6,365 | ₩6,220 | 1,102,267 |
| 2026. 10. 27. | ₩6,130 | +1.07% | ₩6,160.78 | ₩6,290 | ₩6,095 | 1,574,170 |
| 2026. 10. 26. | ₩6,065 | -1.14% | ₩6,038.19 | ₩6,135 | ₩5,950 | 1,250,939 |
| 2026. 10. 23. | ₩6,135 | +2.08% | ₩6,164.59 | ₩6,195 | ₩5,925 | 3,944,948 |
| 2026. 10. 22. | ₩6,010 | +3.26% | ₩6,045.54 | ₩6,190 | ₩5,905 | 5,279,129 |
| 2026. 10. 21. | ₩5,820 | +3.19% | ₩5,840.47 | ₩5,870 | ₩5,695 | 1,647,095 |
| 2026. 10. 20. | ₩5,640 | -4.24% | ₩5,647.8 | ₩5,870 | ₩5,595 | 1,690,008 |
| 2026. 10. 19. | ₩5,890 | +2.17% | ₩5,885.19 | ₩5,890 | ₩5,615 | 6,124,161 |
| 2026. 10. 16. | ₩5,765 | +2.22% | ₩5,787.25 | ₩5,945 | ₩5,685 | 2,447,953 |
| 2026. 10. 15. | ₩5,640 | -7.08% | ₩5,667.59 | ₩5,850 | ₩5,575 | 2,366,514 |
| 2026. 10. 14. | ₩6,070 | +0.66% | ₩6,059.03 | ₩6,185 | ₩5,975 | 2,177,381 |
| 2026. 10. 13. | ₩6,030 | -1.39% | ₩6,037.75 | ₩6,035 | ₩5,785 | 2,691,498 |
| 2026. 10. 12. | ₩6,115 | -4.68% | ₩6,137.5 | ₩6,370 | ₩6,095 | 2,153,741 |
| 2026. 10. 08. | ₩6,415 | -3.39% | ₩6,477 | ₩6,610 | ₩6,370 | 1,911,611 |
| 2026. 10. 07. | ₩6,640 | -0.75% | ₩6,647.23 | ₩6,755 | ₩6,630 | 1,501,620 |
| 2026. 10. 06. | ₩6,690 | -0.22% | ₩6,708.5 | ₩6,795 | ₩6,660 | 2,273,344 |
| 2026. 10. 02. | ₩6,705 | -0.52% | ₩6,712.24 | ₩6,740 | ₩6,650 | 1,445,622 |
| 2026. 10. 01. | ₩6,740 | -0.74% | ₩6,751.36 | ₩6,930 | ₩6,675 | 1,593,663 |
| 2026. 09. 30. | ₩6,790 | +0.82% | ₩6,768.49 | ₩6,890 | ₩6,730 | 1,382,988 |
| 2026. 09. 29. | ₩6,735 | -4.81% | ₩6,728.47 | ₩6,985 | ₩6,655 | 2,288,066 |
| 2026. 09. 28. | ₩7,075 | +1.65% | ₩7,065.23 | ₩7,175 | ₩6,805 | 2,337,193 |
| 2026. 09. 23. | ₩6,960 | -4.66% | ₩6,935.06 | ₩7,320 | ₩6,870 | 3,146,164 |
| 2026. 09. 22. | ₩7,300 | +1.46% | ₩7,309.8 | ₩7,440 | ₩7,155 | 3,537,596 |
| 2026. 09. 21. | ₩7,195 | -1.3% | ₩7,183.99 | ₩7,320 | ₩7,100 | 1,838,562 |
| 2026. 09. 18. | ₩7,290 | +1.39% | ₩7,271.42 | ₩7,510 | ₩7,250 | 6,006,012 |
| 2026. 09. 17. | ₩7,190 | +0.28% | ₩7,195.17 | ₩7,315 | ₩7,160 | 1,868,454 |
| 2026. 09. 16. | ₩7,170 | -2.45% | ₩7,182.7 | ₩7,365 | ₩7,150 | 1,476,889 |
| 2026. 09. 15. | ₩7,350 | +1.45% | ₩7,368.43 | ₩7,400 | ₩7,070 | 2,387,005 |
| 2026. 09. 14. | ₩7,245 | -3.46% | ₩7,275.7 | ₩7,405 | ₩7,200 | 1,646,578 |
| 2026. 09. 10. | ₩7,370 | +0.89% | ₩7,399.65 | ₩7,415 | ₩7,060 | 1,757,777 |
| 2026. 09. 09. | ₩7,305 | +1.04% | ₩7,339.83 | ₩7,525 | ₩7,250 | 3,197,782 |
| 2026. 09. 08. | ₩7,230 | +3.29% | ₩7,241.54 | ₩7,480 | ₩7,050 | 5,137,637 |
| 2026. 09. 07. | ₩7,000 | +5.34% | ₩6,986.77 | ₩7,030 | ₩6,525 | 2,373,279 |
| 2026. 09. 03. | ₩6,585 | +3.95% | ₩6,599.28 | ₩6,755 | ₩6,295 | 3,215,957 |
| 2026. 09. 02. | ₩6,335 | -4.81% | ₩6,370.42 | ₩6,480 | ₩6,335 | 1,131,087 |
| 2026. 09. 01. | ₩6,655 | -3.48% | ₩6,647.82 | ₩6,860 | ₩6,575 | 1,858,957 |
| 2026. 08. 31. | ₩6,895 | -3.63% | ₩6,890.19 | ₩7,015 | ₩6,740 | 1,734,578 |
| 2026. 08. 27. | ₩7,220 | +1.26% | ₩7,216.07 | ₩7,425 | ₩6,985 | 4,971,382 |
| 2026. 08. 26. | ₩7,130 | +6.34% | ₩7,102.79 | ₩7,155 | ₩6,685 | 4,149,216 |
| 2026. 08. 25. | ₩6,705 | +7.54% | ₩6,682.24 | ₩6,705 | ₩6,140 | 2,847,189 |
| 2026. 08. 24. | ₩6,235 | +0% | ₩6,230.46 | ₩6,265 | ₩6,125 | 515,329 |
| 2026. 08. 20. | ₩6,575 | -0.38% | ₩6,557.41 | ₩6,720 | ₩6,525 | 1,173,550 |
| 2026. 08. 19. | ₩6,600 | +1.62% | ₩6,606.62 | ₩6,715 | ₩6,180 | 2,494,790 |
| 2026. 08. 18. | ₩6,495 | -4.9% | ₩6,541.79 | ₩6,855 | ₩6,455 | 1,724,729 |
| 2026. 08. 13. | ₩6,740 | +0.07% | ₩6,769.76 | ₩6,910 | ₩6,730 | 2,336,880 |
| 2026. 08. 12. | ₩6,735 | +0.45% | ₩6,744.11 | ₩6,830 | ₩6,620 | 1,303,793 |
| 2026. 08. 11. | ₩6,705 | +0.15% | ₩6,702.95 | ₩6,785 | ₩6,540 | 1,007,806 |
| 2026. 08. 10. | ₩6,695 | +3% | ₩6,668.64 | ₩6,695 | ₩6,440 | 1,475,523 |
| 2026. 08. 06. | ₩6,605 | +1.3% | ₩6,638.04 | ₩6,765 | ₩6,450 | 2,810,416 |
| 2026. 08. 05. | ₩6,520 | +4.65% | ₩6,524.18 | ₩6,540 | ₩6,190 | 2,199,936 |
| 2026. 08. 04. | ₩6,230 | +8.63% | ₩6,202.89 | ₩6,230 | ₩5,735 | 2,363,414 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.