가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩60,780
기간 수익률
-12,140 (-16.65%)
거래량
19.2K
2026-11-10시 ₩60,895 고 ₩61,770 저 ₩60,180 종 ₩60,780MA5 ₩61,526MA20 ₩65,825MA60 ₩75,447
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 122090
- ISIN
- KR7122090004
- 유형
- ETF
- 기초지수
- 코스피 50
- 기초지수 종가
- 6,127.2
- 상장좌수
- 2,190,000
- 거래량
- 19,207
- 거래대금
- ₩11.67억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩60,780 | +4.81% | ₩60,900.71 | ₩61,770 | ₩60,180 | 19,207 |
| 2026. 11. 09. | ₩57,990 | -1.4% | ₩58,202.62 | ₩60,160 | ₩57,750 | 40,571 |
| 2026. 11. 06. | ₩58,815 | -6.88% | ₩58,581.35 | ₩60,800 | ₩55,855 | 74,676 |
| 2026. 11. 05. | ₩63,160 | -5.57% | ₩62,869.1 | ₩65,490 | ₩62,332 | 26,520 |
| 2026. 11. 04. | ₩66,885 | -0.18% | ₩66,995.56 | ₩69,080 | ₩63,610 | 48,002 |
| 2026. 11. 03. | ₩67,005 | -3.89% | ₩66,768.66 | ₩67,850 | ₩66,290 | 18,723 |
| 2026. 11. 02. | ₩69,715 | +2.21% | ₩69,552.04 | ₩70,180 | ₩66,680 | 12,574 |
| 2026. 10. 30. | ₩68,210 | -4.21% | ₩67,990.43 | ₩68,515 | ₩66,220 | 28,615 |
| 2026. 10. 29. | ₩71,205 | -0.31% | ₩70,930.86 | ₩73,255 | ₩69,305 | 15,742 |
| 2026. 10. 28. | ₩71,905 | +7.6% | ₩71,427.57 | ₩72,020 | ₩68,200 | 16,149 |
| 2026. 10. 27. | ₩66,825 | +3.7% | ₩66,663.22 | ₩67,850 | ₩66,245 | 9,145 |
| 2026. 10. 26. | ₩64,440 | -0.27% | ₩64,257.18 | ₩65,415 | ₩63,975 | 15,211 |
| 2026. 10. 23. | ₩64,615 | +0.15% | ₩64,940.99 | ₩64,900 | ₩61,500 | 13,920 |
| 2026. 10. 22. | ₩64,520 | -3.94% | ₩64,344.8 | ₩66,970 | ₩63,650 | 25,073 |
| 2026. 10. 21. | ₩67,165 | +4.2% | ₩66,958.38 | ₩68,100 | ₩65,560 | 17,470 |
| 2026. 10. 20. | ₩64,455 | -4.02% | ₩64,424.19 | ₩66,570 | ₩63,600 | 25,147 |
| 2026. 10. 19. | ₩67,155 | +2.07% | ₩66,885.22 | ₩67,155 | ₩63,665 | 27,926 |
| 2026. 10. 16. | ₩65,790 | +1.41% | ₩65,973.6 | ₩67,700 | ₩65,000 | 23,081 |
| 2026. 10. 15. | ₩64,875 | -8.61% | ₩64,688.94 | ₩67,335 | ₩63,520 | 71,586 |
| 2026. 10. 14. | ₩70,990 | -0.49% | ₩70,644.06 | ₩73,200 | ₩69,900 | 35,207 |
| 2026. 10. 13. | ₩71,340 | -6.08% | ₩71,114.16 | ₩73,990 | ₩70,005 | 43,556 |
| 2026. 10. 12. | ₩75,955 | -4.67% | ₩76,161.87 | ₩78,595 | ₩75,955 | 58,055 |
| 2026. 10. 08. | ₩79,680 | -2.62% | ₩79,164.47 | ₩81,690 | ₩79,505 | 26,281 |
| 2026. 10. 07. | ₩81,820 | -2.05% | ₩81,456.13 | ₩83,760 | ₩81,480 | 17,068 |
| 2026. 10. 06. | ₩83,530 | -0.87% | ₩83,208.73 | ₩84,640 | ₩82,730 | 22,489 |
| 2026. 10. 02. | ₩84,260 | +0.63% | ₩84,425.87 | ₩84,425 | ₩83,475 | 21,854 |
| 2026. 10. 01. | ₩83,735 | +1.39% | ₩84,072.01 | ₩83,925 | ₩81,175 | 36,487 |
| 2026. 09. 30. | ₩82,590 | +0.03% | ₩82,293.91 | ₩83,955 | ₩82,080 | 27,014 |
| 2026. 09. 29. | ₩82,565 | +0.13% | ₩82,691.43 | ₩83,140 | ₩81,570 | 23,585 |
| 2026. 09. 28. | ₩82,455 | -2.98% | ₩82,317.31 | ₩84,945 | ₩82,455 | 16,467 |
| 2026. 09. 23. | ₩84,985 | +0.81% | ₩85,357.37 | ₩86,285 | ₩84,325 | 26,132 |
| 2026. 09. 22. | ₩84,300 | +0.07% | ₩84,318.62 | ₩86,535 | ₩83,820 | 33,298 |
| 2026. 09. 21. | ₩84,245 | +2.2% | ₩84,419.6 | ₩84,595 | ₩83,115 | 26,330 |
| 2026. 09. 18. | ₩82,430 | +2.91% | ₩82,765.91 | ₩82,800 | ₩81,700 | 21,102 |
| 2026. 09. 17. | ₩80,100 | -0.04% | ₩80,106.29 | ₩81,290 | ₩79,895 | 12,207 |
| 2026. 09. 16. | ₩80,130 | +1.86% | ₩80,354.97 | ₩80,235 | ₩78,240 | 43,225 |
| 2026. 09. 15. | ₩78,670 | -0.85% | ₩78,807.76 | ₩79,940 | ₩78,210 | 25,023 |
| 2026. 09. 14. | ₩79,345 | -4.07% | ₩79,444.89 | ₩80,575 | ₩79,180 | 66,318 |
| 2026. 09. 10. | ₩84,485 | -0.02% | ₩84,412.25 | ₩85,010 | ₩82,700 | 15,697 |
| 2026. 09. 09. | ₩84,500 | +1.57% | ₩84,592.59 | ₩85,425 | ₩83,345 | 22,796 |
| 2026. 09. 08. | ₩83,195 | -0.12% | ₩83,349.17 | ₩86,200 | ₩83,195 | 53,701 |
| 2026. 09. 07. | ₩83,295 | +5.24% | ₩83,734.93 | ₩83,475 | ₩81,830 | 45,323 |
| 2026. 09. 03. | ₩78,020 | -0.04% | ₩77,879.73 | ₩79,200 | ₩76,000 | 49,086 |
| 2026. 09. 02. | ₩78,050 | -3.75% | ₩77,815.19 | ₩79,455 | ₩77,635 | 83,515 |
| 2026. 09. 01. | ₩81,095 | +0.91% | ₩81,244.85 | ₩81,485 | ₩79,605 | 17,865 |
| 2026. 08. 31. | ₩80,360 | +0.11% | ₩80,827.22 | ₩80,455 | ₩77,165 | 19,591 |
| 2026. 08. 27. | ₩81,750 | +1.06% | ₩82,205.41 | ₩83,500 | ₩81,235 | 21,729 |
| 2026. 08. 26. | ₩80,895 | +0.88% | ₩80,817.75 | ₩82,000 | ₩79,610 | 19,070 |
| 2026. 08. 25. | ₩80,190 | +0.56% | ₩80,210.88 | ₩80,190 | ₩75,990 | 12,201 |
| 2026. 08. 24. | ₩79,740 | -3.71% | ₩79,753.12 | ₩82,810 | ₩79,475 | 19,683 |
| 2026. 08. 20. | ₩81,890 | +7.33% | ₩81,728.38 | ₩82,440 | ₩77,860 | 63,598 |
| 2026. 08. 19. | ₩76,300 | -6.25% | ₩76,157.34 | ₩77,975 | ₩75,500 | 43,265 |
| 2026. 08. 18. | ₩81,390 | -1.18% | ₩81,670.98 | ₩86,400 | ₩80,655 | 50,414 |
| 2026. 08. 13. | ₩80,105 | +4.32% | ₩80,578.13 | ₩81,515 | ₩79,575 | 62,669 |
| 2026. 08. 12. | ₩76,785 | +3.95% | ₩77,234.21 | ₩78,400 | ₩74,805 | 37,133 |
| 2026. 08. 11. | ₩73,870 | +0.81% | ₩73,895.97 | ₩74,730 | ₩71,910 | 38,145 |
| 2026. 08. 10. | ₩73,280 | -0.19% | ₩73,228.92 | ₩74,925 | ₩72,490 | 46,787 |
| 2026. 08. 06. | ₩74,200 | -6.15% | ₩74,011.49 | ₩77,640 | ₩73,600 | 52,763 |
| 2026. 08. 05. | ₩79,060 | +4.38% | ₩78,672.29 | ₩79,755 | ₩78,045 | 45,215 |
| 2026. 08. 04. | ₩75,745 | +0.97% | ₩75,639.69 | ₩77,015 | ₩72,160 | 62,221 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.