가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,020
기간 수익률
-3,735 (-13.96%)
거래량
42.7K
2026-11-10시 ₩23,095 고 ₩23,120 저 ₩22,940 종 ₩23,020MA5 ₩22,819MA20 ₩22,717MA60 ₩23,765
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 132030
- ISIN
- KR7132030008
- 유형
- ETF
- 기초지수
- S&P GSCI Gold Index(TR)
- 기초지수 종가
- 2,007.99
- 상장좌수
- 14,300,000
- 거래량
- 42,698
- 거래대금
- ₩9.84억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩23,020 | +0.2% | ₩22,935.88 | ₩23,120 | ₩22,940 | 42,698 |
| 2026. 11. 09. | ₩22,975 | +1.7% | ₩22,704.7 | ₩23,085 | ₩22,645 | 136,596 |
| 2026. 11. 06. | ₩22,590 | -2.02% | ₩22,918.68 | ₩22,920 | ₩22,540 | 78,663 |
| 2026. 11. 05. | ₩23,055 | +2.67% | ₩22,691.88 | ₩23,140 | ₩22,670 | 96,563 |
| 2026. 11. 04. | ₩22,455 | +2.6% | ₩21,946.36 | ₩22,455 | ₩21,885 | 84,689 |
| 2026. 11. 03. | ₩21,885 | +0.25% | ₩22,108.1 | ₩22,135 | ₩21,860 | 137,837 |
| 2026. 11. 02. | ₩21,830 | -2.09% | ₩21,713.96 | ₩21,865 | ₩21,725 | 78,293 |
| 2026. 10. 30. | ₩22,295 | -0.78% | ₩22,451.15 | ₩22,450 | ₩22,245 | 38,458 |
| 2026. 10. 29. | ₩22,470 | -0.18% | ₩22,570 | ₩22,715 | ₩22,465 | 50,313 |
| 2026. 10. 28. | ₩22,510 | +0.74% | ₩22,684.93 | ₩22,730 | ₩22,500 | 36,408 |
| 2026. 10. 27. | ₩22,345 | -0.16% | ₩22,476.85 | ₩22,480 | ₩22,345 | 21,747 |
| 2026. 10. 26. | ₩22,380 | -0.29% | ₩22,314.23 | ₩22,435 | ₩22,215 | 289,609 |
| 2026. 10. 23. | ₩22,445 | -1.88% | ₩22,595.76 | ₩22,525 | ₩22,270 | 84,439 |
| 2026. 10. 22. | ₩22,875 | -0.61% | ₩23,099.8 | ₩23,060 | ₩22,715 | 31,277 |
| 2026. 10. 21. | ₩23,015 | -0.32% | ₩23,054.9 | ₩23,075 | ₩22,960 | 40,553 |
| 2026. 10. 20. | ₩23,090 | -1.13% | ₩23,154.22 | ₩23,180 | ₩23,005 | 35,972 |
| 2026. 10. 19. | ₩23,355 | -0.06% | ₩23,265.8 | ₩23,415 | ₩23,285 | 31,559 |
| 2026. 10. 16. | ₩23,370 | +0.97% | ₩23,207.9 | ₩23,405 | ₩23,190 | 69,898 |
| 2026. 10. 15. | ₩23,145 | -0.41% | ₩22,860.51 | ₩23,270 | ₩22,990 | 82,780 |
| 2026. 10. 14. | ₩23,240 | -0.81% | ₩23,241.74 | ₩23,330 | ₩23,190 | 32,243 |
| 2026. 10. 13. | ₩23,430 | +0.11% | ₩23,315.9 | ₩23,495 | ₩23,215 | 104,942 |
| 2026. 10. 12. | ₩23,405 | +1.61% | ₩23,452.5 | ₩23,595 | ₩23,390 | 93,245 |
| 2026. 10. 08. | ₩23,035 | -0.41% | ₩23,027.63 | ₩23,165 | ₩22,965 | 52,468 |
| 2026. 10. 07. | ₩23,130 | +0.02% | ₩23,287.06 | ₩23,345 | ₩23,105 | 36,927 |
| 2026. 10. 06. | ₩23,125 | -1.34% | ₩23,119.71 | ₩23,245 | ₩22,985 | 73,235 |
| 2026. 10. 02. | ₩23,440 | -0.11% | ₩23,362.44 | ₩23,485 | ₩23,145 | 54,643 |
| 2026. 10. 01. | ₩23,465 | +0.19% | ₩23,267.04 | ₩23,475 | ₩23,170 | 112,236 |
| 2026. 09. 30. | ₩23,420 | +0.88% | ₩23,233.99 | ₩23,450 | ₩23,335 | 30,497 |
| 2026. 09. 29. | ₩23,215 | -0.6% | ₩23,159.08 | ₩23,220 | ₩23,045 | 464,217 |
| 2026. 09. 28. | ₩23,355 | -3.71% | ₩24,016.22 | ₩23,875 | ₩23,355 | 114,797 |
| 2026. 09. 23. | ₩24,255 | +0.23% | ₩24,322.1 | ₩24,470 | ₩24,240 | 36,476 |
| 2026. 09. 22. | ₩24,200 | -0.58% | ₩24,346.34 | ₩24,505 | ₩24,170 | 63,278 |
| 2026. 09. 21. | ₩24,340 | -1.14% | ₩24,570.29 | ₩24,570 | ₩24,340 | 48,947 |
| 2026. 09. 18. | ₩24,620 | +1.93% | ₩24,430.74 | ₩24,620 | ₩24,280 | 93,105 |
| 2026. 09. 17. | ₩24,155 | -0.37% | ₩24,338.06 | ₩24,190 | ₩23,905 | 85,370 |
| 2026. 09. 16. | ₩24,245 | +0.81% | ₩24,056.69 | ₩24,315 | ₩23,955 | 71,837 |
| 2026. 09. 15. | ₩24,050 | -0.89% | ₩24,149.5 | ₩24,195 | ₩24,000 | 54,309 |
| 2026. 09. 14. | ₩24,265 | -0.47% | ₩24,473.73 | ₩24,400 | ₩24,210 | 56,539 |
| 2026. 09. 10. | ₩24,760 | +0.49% | ₩24,747.48 | ₩24,850 | ₩24,595 | 46,959 |
| 2026. 09. 09. | ₩24,640 | -0.14% | ₩24,624.88 | ₩24,675 | ₩24,340 | 111,130 |
| 2026. 09. 08. | ₩24,675 | +0.12% | ₩24,849.09 | ₩24,905 | ₩24,675 | 84,212 |
| 2026. 09. 07. | ₩24,645 | -1.66% | ₩24,839.4 | ₩24,840 | ₩24,580 | 92,604 |
| 2026. 09. 03. | ₩24,800 | +2.33% | ₩24,512.29 | ₩24,885 | ₩24,580 | 165,571 |
| 2026. 09. 02. | ₩24,235 | -2.55% | ₩24,394.86 | ₩24,315 | ₩24,030 | 154,302 |
| 2026. 09. 01. | ₩24,870 | -0.08% | ₩24,872.82 | ₩25,030 | ₩24,825 | 176,722 |
| 2026. 08. 31. | ₩24,890 | -3.19% | ₩25,125.84 | ₩25,075 | ₩24,665 | 281,530 |
| 2026. 08. 27. | ₩25,865 | -0.44% | ₩25,809.83 | ₩26,060 | ₩25,810 | 172,019 |
| 2026. 08. 26. | ₩25,980 | -0.44% | ₩26,045.4 | ₩26,220 | ₩25,980 | 174,936 |
| 2026. 08. 25. | ₩26,095 | +0.13% | ₩26,057.92 | ₩26,375 | ₩25,925 | 609,962 |
| 2026. 08. 24. | ₩26,060 | +1.82% | ₩25,963.86 | ₩26,160 | ₩25,820 | 516,118 |
| 2026. 08. 20. | ₩25,260 | +3.52% | ₩25,217.29 | ₩25,405 | ₩25,165 | 115,714 |
| 2026. 08. 19. | ₩24,400 | -1.21% | ₩24,523.18 | ₩24,495 | ₩24,290 | 105,730 |
| 2026. 08. 18. | ₩24,700 | +1.5% | ₩24,817.62 | ₩24,925 | ₩24,635 | 88,316 |
| 2026. 08. 13. | ₩24,600 | -0.32% | ₩24,784.66 | ₩25,000 | ₩24,570 | 159,820 |
| 2026. 08. 12. | ₩24,680 | +0.53% | ₩24,628.72 | ₩24,820 | ₩24,550 | 66,160 |
| 2026. 08. 11. | ₩24,550 | +0.37% | ₩24,518.83 | ₩24,940 | ₩24,550 | 91,883 |
| 2026. 08. 10. | ₩24,460 | +1.58% | ₩24,408.81 | ₩24,470 | ₩24,260 | 104,433 |
| 2026. 08. 06. | ₩23,955 | +2.13% | ₩23,877.88 | ₩24,200 | ₩23,890 | 179,363 |
| 2026. 08. 05. | ₩23,455 | +2.74% | ₩23,034.29 | ₩23,490 | ₩22,885 | 44,504 |
| 2026. 08. 04. | ₩22,830 | -0.24% | ₩22,693.43 | ₩22,870 | ₩22,725 | 83,434 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.