가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩113,175
기간 수익률
+1,600 (+1.43%)
거래량
15.2K
2026-11-10시 ₩113,165 고 ₩113,175 저 ₩113,165 종 ₩113,175MA5 ₩113,152MA20 ₩113,050MA60 ₩112,745
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 157450
- ISIN
- KR7157450008
- 유형
- ETF
- 기초지수
- KIS MSB 6M(총수익)
- 기초지수 종가
- 13,640.96
- 상장좌수
- 11,581,000
- 거래량
- 15,199
- 거래대금
- ₩17.2억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩113,175 | +0.01% | ₩113,160.13 | ₩113,175 | ₩113,165 | 15,199 |
| 2026. 11. 09. | ₩113,165 | +0% | ₩113,150.3 | ₩113,165 | ₩113,155 | 7,424 |
| 2026. 11. 06. | ₩113,165 | +0.02% | ₩113,140.92 | ₩113,165 | ₩113,125 | 28,512 |
| 2026. 11. 05. | ₩113,140 | +0.02% | ₩113,111.02 | ₩113,180 | ₩113,135 | 15,117 |
| 2026. 11. 04. | ₩113,115 | +0% | ₩113,102.6 | ₩113,120 | ₩113,090 | 9,315 |
| 2026. 11. 03. | ₩113,110 | +0.01% | ₩113,093.01 | ₩113,110 | ₩113,100 | 23,690 |
| 2026. 11. 02. | ₩113,100 | +0.01% | ₩113,085.16 | ₩113,100 | ₩113,090 | 20,625 |
| 2026. 10. 30. | ₩113,085 | +0.01% | ₩113,076.34 | ₩113,100 | ₩113,075 | 23,931 |
| 2026. 10. 29. | ₩113,070 | +0.03% | ₩113,047.32 | ₩113,120 | ₩113,070 | 16,395 |
| 2026. 10. 28. | ₩113,035 | +0.01% | ₩113,033.68 | ₩113,050 | ₩113,035 | 17,573 |
| 2026. 10. 27. | ₩113,025 | +0% | ₩113,024.54 | ₩113,040 | ₩113,025 | 8,127 |
| 2026. 10. 26. | ₩113,030 | +0.01% | ₩113,013.4 | ₩113,035 | ₩113,020 | 12,000 |
| 2026. 10. 23. | ₩113,020 | +0.01% | ₩113,007.55 | ₩113,030 | ₩113,010 | 27,290 |
| 2026. 10. 22. | ₩113,005 | +0.03% | ₩112,980.48 | ₩113,045 | ₩112,995 | 9,442 |
| 2026. 10. 21. | ₩112,975 | +0% | ₩112,969.45 | ₩112,980 | ₩112,960 | 24,792 |
| 2026. 10. 20. | ₩112,975 | +0% | ₩112,957.67 | ₩112,985 | ₩112,960 | 26,690 |
| 2026. 10. 19. | ₩112,970 | +0% | ₩112,948.71 | ₩112,980 | ₩112,960 | 32,957 |
| 2026. 10. 16. | ₩112,965 | +0% | ₩112,951.02 | ₩112,985 | ₩112,955 | 29,612 |
| 2026. 10. 15. | ₩112,965 | +0.05% | ₩112,921.44 | ₩112,970 | ₩112,915 | 45,905 |
| 2026. 10. 14. | ₩112,905 | +0% | ₩112,908.04 | ₩112,935 | ₩112,905 | 48,418 |
| 2026. 10. 13. | ₩112,910 | +0.02% | ₩112,897.4 | ₩112,930 | ₩112,885 | 73,748 |
| 2026. 10. 12. | ₩112,885 | +0% | ₩112,883.03 | ₩112,900 | ₩112,880 | 57,896 |
| 2026. 10. 08. | ₩112,885 | +0.01% | ₩112,865.78 | ₩112,895 | ₩112,865 | 58,178 |
| 2026. 10. 07. | ₩112,870 | +0.04% | ₩112,831.02 | ₩112,875 | ₩112,860 | 64,575 |
| 2026. 10. 06. | ₩112,825 | +0.03% | ₩112,819.44 | ₩112,835 | ₩112,825 | 11,833 |
| 2026. 10. 02. | ₩112,795 | +0.03% | ₩112,808.76 | ₩112,810 | ₩112,775 | 10,780 |
| 2026. 10. 01. | ₩112,760 | +0.04% | ₩112,751.91 | ₩112,770 | ₩112,705 | 7,921 |
| 2026. 09. 30. | ₩112,715 | +0.01% | ₩112,714.12 | ₩112,725 | ₩112,705 | 11,877 |
| 2026. 09. 29. | ₩112,705 | +0% | ₩112,701.01 | ₩112,725 | ₩112,700 | 19,874 |
| 2026. 09. 28. | ₩112,705 | +0% | ₩112,696.13 | ₩112,730 | ₩112,700 | 11,445 |
| 2026. 09. 23. | ₩112,705 | +0% | ₩112,696.98 | ₩112,715 | ₩112,690 | 7,756 |
| 2026. 09. 22. | ₩112,710 | +0.04% | ₩112,655.51 | ₩112,710 | ₩112,675 | 6,315 |
| 2026. 09. 21. | ₩112,670 | +0% | ₩112,650.82 | ₩112,670 | ₩112,655 | 19,511 |
| 2026. 09. 18. | ₩112,670 | +0% | ₩112,650.65 | ₩112,670 | ₩112,640 | 22,119 |
| 2026. 09. 17. | ₩112,665 | +0.03% | ₩112,631.01 | ₩112,705 | ₩112,655 | 10,401 |
| 2026. 09. 16. | ₩112,635 | +0.01% | ₩112,630.03 | ₩112,645 | ₩112,625 | 15,159 |
| 2026. 09. 15. | ₩112,625 | +0% | ₩112,625.92 | ₩112,640 | ₩112,625 | 40,709 |
| 2026. 09. 14. | ₩112,630 | +0% | ₩112,623.18 | ₩112,640 | ₩112,620 | 3,754 |
| 2026. 09. 10. | ₩112,615 | +0.02% | ₩112,595.77 | ₩112,630 | ₩112,610 | 6,382 |
| 2026. 09. 09. | ₩112,590 | +0% | ₩112,588.27 | ₩112,605 | ₩112,590 | 6,663 |
| 2026. 09. 08. | ₩112,590 | +0.01% | ₩112,579.35 | ₩112,600 | ₩112,580 | 7,292 |
| 2026. 09. 07. | ₩112,580 | +0% | ₩112,572.28 | ₩112,605 | ₩112,575 | 11,046 |
| 2026. 09. 03. | ₩112,560 | +0.03% | ₩112,537.92 | ₩112,570 | ₩112,545 | 4,088 |
| 2026. 09. 02. | ₩112,530 | +0.01% | ₩112,527.54 | ₩112,545 | ₩112,525 | 24,820 |
| 2026. 09. 01. | ₩112,520 | +0% | ₩112,519.53 | ₩112,535 | ₩112,515 | 13,925 |
| 2026. 08. 31. | ₩112,515 | +0% | ₩112,512.04 | ₩112,525 | ₩112,515 | 16,985 |
| 2026. 08. 27. | ₩112,515 | +0.03% | ₩112,480.75 | ₩112,525 | ₩112,485 | 69,242 |
| 2026. 08. 26. | ₩112,485 | +0% | ₩112,485.34 | ₩112,495 | ₩112,475 | 13,642 |
| 2026. 08. 25. | ₩112,485 | +0.01% | ₩112,477.64 | ₩112,490 | ₩112,475 | 14,941 |
| 2026. 08. 24. | ₩112,470 | +0% | ₩112,470.46 | ₩112,480 | ₩112,470 | 10,200 |
| 2026. 08. 20. | ₩112,470 | +0.03% | ₩112,439.28 | ₩112,470 | ₩112,452 | 17,267 |
| 2026. 08. 19. | ₩112,435 | +0.01% | ₩112,431.77 | ₩112,440 | ₩112,425 | 8,799 |
| 2026. 08. 18. | ₩112,425 | +0% | ₩112,422.72 | ₩112,440 | ₩112,415 | 28,173 |
| 2026. 08. 13. | ₩112,415 | +0.04% | ₩112,384.56 | ₩112,425 | ₩112,390 | 2,924 |
| 2026. 08. 12. | ₩112,375 | +0% | ₩112,376.97 | ₩112,390 | ₩112,370 | 5,243 |
| 2026. 08. 11. | ₩112,380 | +0.02% | ₩112,369.99 | ₩112,400 | ₩112,365 | 9,347 |
| 2026. 08. 10. | ₩112,355 | +0% | ₩112,364.67 | ₩112,385 | ₩112,355 | 12,726 |
| 2026. 08. 06. | ₩112,350 | +0.01% | ₩112,331.55 | ₩112,360 | ₩112,340 | 19,334 |
| 2026. 08. 05. | ₩112,335 | +0.01% | ₩112,323.14 | ₩112,350 | ₩112,320 | 10,643 |
| 2026. 08. 04. | ₩112,325 | +0.01% | ₩112,313.21 | ₩112,340 | ₩112,310 | 10,291 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.