가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩113,435
기간 수익률
+140 (+0.12%)
거래량
12.1K
2026-11-10시 ₩113,430 고 ₩113,435 저 ₩113,415 종 ₩113,435MA5 ₩113,408MA20 ₩113,294MA60 ₩113,272
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 153130
- ISIN
- KR7153130000
- 유형
- ETF
- 기초지수
- KRW Cash 지수(총수익)
- 기초지수 종가
- 176.26
- 상장좌수
- 9,224,000
- 거래량
- 12,099
- 거래대금
- ₩13.72억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩113,435 | +0% | ₩113,423.43 | ₩113,435 | ₩113,415 | 12,099 |
| 2026. 11. 09. | ₩113,430 | +0.03% | ₩113,416.22 | ₩113,435 | ₩113,400 | 33,034 |
| 2026. 11. 06. | ₩113,395 | -0.01% | ₩113,410.43 | ₩113,415 | ₩113,390 | 33,938 |
| 2026. 11. 05. | ₩113,405 | +0.03% | ₩113,379.98 | ₩113,405 | ₩113,380 | 16,711 |
| 2026. 11. 04. | ₩113,375 | +0.02% | ₩113,368.22 | ₩113,375 | ₩113,360 | 9,746 |
| 2026. 11. 03. | ₩113,355 | +0% | ₩113,359.01 | ₩113,365 | ₩113,350 | 20,247 |
| 2026. 11. 02. | ₩113,355 | +0.01% | ₩113,347.22 | ₩113,355 | ₩113,340 | 28,781 |
| 2026. 10. 30. | ₩113,340 | +0.02% | ₩113,339.29 | ₩113,345 | ₩113,310 | 15,676 |
| 2026. 10. 29. | ₩113,320 | +0.01% | ₩113,306.79 | ₩113,325 | ₩113,310 | 12,960 |
| 2026. 10. 28. | ₩113,305 | +0.01% | ₩113,292.11 | ₩113,305 | ₩113,285 | 13,582 |
| 2026. 10. 27. | ₩113,295 | +0.02% | ₩113,289.63 | ₩113,295 | ₩113,275 | 20,409 |
| 2026. 10. 26. | ₩113,270 | +0.01% | ₩113,276.87 | ₩113,280 | ₩113,265 | 63,926 |
| 2026. 10. 23. | ₩113,260 | +0.02% | ₩113,262.57 | ₩113,265 | ₩113,240 | 13,623 |
| 2026. 10. 22. | ₩113,240 | +0.02% | ₩113,229.6 | ₩113,250 | ₩113,215 | 8,203 |
| 2026. 10. 21. | ₩113,220 | +0.01% | ₩113,219.15 | ₩113,220 | ₩113,205 | 10,775 |
| 2026. 10. 20. | ₩113,210 | +0.01% | ₩113,202.75 | ₩113,210 | ₩113,185 | 32,626 |
| 2026. 10. 19. | ₩113,200 | +0.03% | ₩113,184.68 | ₩113,200 | ₩113,180 | 14,190 |
| 2026. 10. 16. | ₩113,170 | +0.01% | ₩113,180.59 | ₩113,180 | ₩113,150 | 28,731 |
| 2026. 10. 15. | ₩113,160 | +0.02% | ₩113,145 | ₩113,165 | ₩113,145 | 19,378 |
| 2026. 10. 14. | ₩113,140 | +0.01% | ₩113,131.89 | ₩113,140 | ₩113,130 | 9,969 |
| 2026. 10. 13. | ₩113,380 | +0.02% | ₩113,124.86 | ₩113,380 | ₩113,360 | 26,045 |
| 2026. 10. 12. | ₩113,360 | +0.01% | ₩113,364.93 | ₩113,360 | ₩113,340 | 19,009 |
| 2026. 10. 08. | ₩113,345 | +0.01% | ₩113,341.73 | ₩113,345 | ₩113,330 | 19,044 |
| 2026. 10. 07. | ₩113,330 | +0.04% | ₩113,303.89 | ₩113,330 | ₩113,275 | 15,121 |
| 2026. 10. 06. | ₩113,280 | +0.01% | ₩113,295.39 | ₩113,300 | ₩113,280 | 21,879 |
| 2026. 10. 02. | ₩113,265 | +0.02% | ₩113,284.07 | ₩113,265 | ₩113,245 | 16,229 |
| 2026. 10. 01. | ₩113,245 | +0.03% | ₩113,227.97 | ₩113,265 | ₩113,220 | 47,001 |
| 2026. 09. 30. | ₩113,215 | +0.02% | ₩113,209.89 | ₩113,215 | ₩113,190 | 9,149 |
| 2026. 09. 29. | ₩113,190 | -0.02% | ₩113,188.82 | ₩113,200 | ₩113,190 | 11,415 |
| 2026. 09. 28. | ₩113,210 | +0.01% | ₩113,181.02 | ₩113,210 | ₩113,195 | 10,493 |
| 2026. 09. 23. | ₩113,200 | +0.01% | ₩113,194.93 | ₩113,200 | ₩113,185 | 4,368 |
| 2026. 09. 22. | ₩113,185 | +0.03% | ₩113,146.46 | ₩113,185 | ₩113,135 | 6,574 |
| 2026. 09. 21. | ₩113,155 | +0.01% | ₩113,137.76 | ₩113,160 | ₩113,145 | 11,004 |
| 2026. 09. 18. | ₩113,145 | +0% | ₩113,139.01 | ₩113,145 | ₩113,115 | 6,977 |
| 2026. 09. 17. | ₩113,145 | +0.01% | ₩113,116.57 | ₩113,150 | ₩113,130 | 8,732 |
| 2026. 09. 16. | ₩113,135 | +0% | ₩113,118.72 | ₩113,135 | ₩113,115 | 16,372 |
| 2026. 09. 15. | ₩113,130 | +0% | ₩113,109.42 | ₩113,130 | ₩113,115 | 14,901 |
| 2026. 09. 14. | ₩113,130 | +0.01% | ₩113,116.45 | ₩113,130 | ₩113,100 | 14,393 |
| 2026. 09. 10. | ₩113,375 | +0.02% | ₩113,348.91 | ₩113,375 | ₩113,350 | 8,512 |
| 2026. 09. 09. | ₩113,355 | +0% | ₩113,345.84 | ₩113,355 | ₩113,335 | 15,216 |
| 2026. 09. 08. | ₩113,350 | +0.02% | ₩113,338.57 | ₩113,350 | ₩113,330 | 8,677 |
| 2026. 09. 07. | ₩113,330 | +0.01% | ₩113,331.77 | ₩113,340 | ₩113,320 | 8,076 |
| 2026. 09. 03. | ₩113,310 | +0.04% | ₩113,296.01 | ₩113,310 | ₩113,285 | 7,248 |
| 2026. 09. 02. | ₩113,270 | -0.02% | ₩113,278.52 | ₩113,290 | ₩113,270 | 8,527 |
| 2026. 09. 01. | ₩113,295 | +0% | ₩113,275.53 | ₩113,295 | ₩113,270 | 15,859 |
| 2026. 08. 31. | ₩113,290 | +0.01% | ₩113,274.45 | ₩113,290 | ₩113,275 | 8,501 |
| 2026. 08. 27. | ₩113,275 | +0.02% | ₩113,252.62 | ₩113,275 | ₩113,250 | 3,333 |
| 2026. 08. 26. | ₩113,250 | +0% | ₩113,240.95 | ₩113,255 | ₩113,240 | 9,688 |
| 2026. 08. 25. | ₩113,245 | +0.03% | ₩113,237.23 | ₩113,250 | ₩113,230 | 28,967 |
| 2026. 08. 24. | ₩113,210 | +0% | ₩113,228.77 | ₩113,235 | ₩113,205 | 117,841 |
| 2026. 08. 20. | ₩113,220 | +0.01% | ₩113,199.79 | ₩113,230 | ₩113,205 | 11,395 |
| 2026. 08. 19. | ₩113,205 | +0.01% | ₩113,195.73 | ₩113,205 | ₩113,180 | 7,086 |
| 2026. 08. 18. | ₩113,195 | +0.01% | ₩113,183.04 | ₩113,200 | ₩113,185 | 20,238 |
| 2026. 08. 13. | ₩113,170 | +0.05% | ₩113,144.91 | ₩113,170 | ₩113,155 | 22,703 |
| 2026. 08. 12. | ₩113,360 | -0.03% | ₩113,134.05 | ₩113,400 | ₩113,325 | 107,118 |
| 2026. 08. 11. | ₩113,390 | +0.05% | ₩113,370.96 | ₩113,390 | ₩113,360 | 14,011 |
| 2026. 08. 10. | ₩113,330 | -0.02% | ₩113,368.41 | ₩113,380 | ₩113,330 | 67,410 |
| 2026. 08. 06. | ₩113,345 | +0% | ₩113,336.83 | ₩113,360 | ₩113,340 | 8,736 |
| 2026. 08. 05. | ₩113,340 | +0.03% | ₩113,330.88 | ₩113,340 | ₩113,285 | 126,253 |
| 2026. 08. 04. | ₩113,310 | +0.01% | ₩113,316.59 | ₩113,320 | ₩113,300 | 22,081 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.