가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩102,655
기간 수익률
+1,555 (+1.54%)
거래량
10.4K
2026-11-10시 ₩102,655 고 ₩102,660 저 ₩102,640 종 ₩102,655MA5 ₩102,621MA20 ₩102,511MA60 ₩102,198
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 190620
- ISIN
- KR7190620005
- 유형
- ETF
- 기초지수
- KIS MSB 단기지수(총수익)
- 기초지수 종가
- 13,258.77
- 상장좌수
- 3,001,000
- 거래량
- 10,428
- 거래대금
- ₩10.7억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩102,655 | +0.01% | ₩102,645.53 | ₩102,660 | ₩102,640 | 10,428 |
| 2026. 11. 09. | ₩102,640 | +0.01% | ₩102,640.84 | ₩102,650 | ₩102,635 | 11,277 |
| 2026. 11. 06. | ₩102,630 | +0.02% | ₩102,634.7 | ₩102,635 | ₩102,610 | 39,414 |
| 2026. 11. 05. | ₩102,605 | +0.03% | ₩102,592.57 | ₩102,640 | ₩102,600 | 7,079 |
| 2026. 11. 04. | ₩102,575 | +0% | ₩102,581.16 | ₩102,600 | ₩102,572 | 12,450 |
| 2026. 11. 03. | ₩102,572 | +0% | ₩102,571.56 | ₩102,590 | ₩102,570 | 33,914 |
| 2026. 11. 02. | ₩102,570 | +0.01% | ₩102,562.83 | ₩102,575 | ₩102,555 | 65,276 |
| 2026. 10. 30. | ₩102,555 | +0.02% | ₩102,557.62 | ₩102,560 | ₩102,535 | 46,873 |
| 2026. 10. 29. | ₩102,535 | +0.02% | ₩102,524.04 | ₩102,540 | ₩102,525 | 34,884 |
| 2026. 10. 28. | ₩102,515 | +0.01% | ₩102,508.97 | ₩102,520 | ₩102,500 | 29,504 |
| 2026. 10. 27. | ₩102,505 | +0.02% | ₩102,504.6 | ₩102,510 | ₩102,495 | 14,814 |
| 2026. 10. 26. | ₩102,485 | +0.01% | ₩102,490.13 | ₩102,505 | ₩102,480 | 3,692 |
| 2026. 10. 23. | ₩102,470 | +0.01% | ₩102,477.5 | ₩102,480 | ₩102,460 | 48,203 |
| 2026. 10. 22. | ₩102,460 | +0.03% | ₩102,444.1 | ₩102,470 | ₩102,450 | 1,658 |
| 2026. 10. 21. | ₩102,427 | +0% | ₩102,437.34 | ₩102,435 | ₩102,420 | 3,149 |
| 2026. 10. 20. | ₩102,425 | +0.01% | ₩102,423.79 | ₩102,430 | ₩102,415 | 3,499 |
| 2026. 10. 19. | ₩102,415 | +0.01% | ₩102,411.91 | ₩102,425 | ₩102,415 | 3,636 |
| 2026. 10. 16. | ₩102,405 | +0% | ₩102,412.72 | ₩102,425 | ₩102,400 | 1,468 |
| 2026. 10. 15. | ₩102,410 | +0.04% | ₩102,383.25 | ₩102,410 | ₩102,390 | 6,623 |
| 2026. 10. 14. | ₩102,370 | +0.01% | ₩102,370.52 | ₩102,390 | ₩102,360 | 3,673 |
| 2026. 10. 13. | ₩102,355 | +0.02% | ₩102,367.17 | ₩102,365 | ₩102,350 | 24,464 |
| 2026. 10. 12. | ₩102,330 | +0.01% | ₩102,344.43 | ₩102,345 | ₩102,320 | 741 |
| 2026. 10. 08. | ₩102,315 | +0.01% | ₩102,314.72 | ₩102,325 | ₩102,275 | 68,898 |
| 2026. 10. 07. | ₩102,305 | +0.04% | ₩102,276.3 | ₩102,310 | ₩102,300 | 61,687 |
| 2026. 10. 06. | ₩102,260 | +0.02% | ₩102,271.4 | ₩102,270 | ₩102,255 | 19,960 |
| 2026. 10. 02. | ₩102,235 | +0.05% | ₩102,252.18 | ₩102,240 | ₩102,210 | 1,505 |
| 2026. 10. 01. | ₩102,180 | +0.05% | ₩102,181.43 | ₩102,185 | ₩102,165 | 47,793 |
| 2026. 09. 30. | ₩102,125 | +0.02% | ₩102,143.87 | ₩102,140 | ₩102,120 | 3,532 |
| 2026. 09. 29. | ₩102,105 | +0% | ₩102,109.48 | ₩102,115 | ₩102,105 | 3,594 |
| 2026. 09. 28. | ₩102,110 | -0.02% | ₩102,099.71 | ₩102,150 | ₩102,105 | 7,214 |
| 2026. 09. 23. | ₩102,130 | +0.01% | ₩102,127.12 | ₩102,135 | ₩102,120 | 1,078 |
| 2026. 09. 22. | ₩102,115 | +0.03% | ₩102,083.48 | ₩102,140 | ₩102,115 | 19,236 |
| 2026. 09. 21. | ₩102,085 | -0.01% | ₩102,079.54 | ₩102,105 | ₩102,085 | 824 |
| 2026. 09. 18. | ₩102,095 | +0.02% | ₩102,087.45 | ₩102,100 | ₩102,075 | 11,289 |
| 2026. 09. 17. | ₩102,070 | +0% | ₩102,064.73 | ₩102,100 | ₩102,070 | 754 |
| 2026. 09. 16. | ₩102,070 | +0.01% | ₩102,069.74 | ₩102,080 | ₩102,065 | 16,963 |
| 2026. 09. 15. | ₩102,055 | -0.01% | ₩102,063.02 | ₩102,085 | ₩102,055 | 3,458 |
| 2026. 09. 14. | ₩102,065 | -0.01% | ₩102,069.81 | ₩102,080 | ₩102,055 | 36,957 |
| 2026. 09. 10. | ₩102,072 | +0.01% | ₩102,057.47 | ₩102,080 | ₩102,070 | 2,160 |
| 2026. 09. 09. | ₩102,060 | +0% | ₩102,053.96 | ₩102,070 | ₩102,055 | 30,252 |
| 2026. 09. 08. | ₩102,060 | +0.02% | ₩102,047.45 | ₩102,070 | ₩102,045 | 1,952 |
| 2026. 09. 07. | ₩102,040 | +0% | ₩102,042.15 | ₩102,065 | ₩102,035 | 2,131 |
| 2026. 09. 03. | ₩102,025 | +0.02% | ₩102,009.07 | ₩102,050 | ₩102,010 | 33,026 |
| 2026. 09. 02. | ₩102,005 | +0% | ₩101,990.88 | ₩102,015 | ₩101,980 | 38,842 |
| 2026. 09. 01. | ₩102,000 | +0.01% | ₩101,987.75 | ₩102,000 | ₩101,975 | 71,402 |
| 2026. 08. 31. | ₩101,985 | +0.01% | ₩101,984.53 | ₩102,010 | ₩101,980 | 13,591 |
| 2026. 08. 27. | ₩101,975 | +0.02% | ₩101,955.3 | ₩102,995 | ₩101,955 | 65,948 |
| 2026. 08. 26. | ₩101,955 | +0.01% | ₩101,949.03 | ₩101,960 | ₩101,945 | 27,081 |
| 2026. 08. 25. | ₩101,945 | +0% | ₩101,941.49 | ₩101,950 | ₩101,940 | 67,041 |
| 2026. 08. 24. | ₩101,940 | +0.01% | ₩101,934.44 | ₩101,940 | ₩101,930 | 7,898 |
| 2026. 08. 20. | ₩101,920 | +0.02% | ₩101,909.24 | ₩101,930 | ₩101,915 | 4,641 |
| 2026. 08. 19. | ₩101,900 | +0% | ₩101,905.26 | ₩101,915 | ₩101,895 | 815 |
| 2026. 08. 18. | ₩101,895 | +0.01% | ₩101,895.47 | ₩101,910 | ₩101,885 | 53,926 |
| 2026. 08. 13. | ₩101,880 | +0.01% | ₩101,859.08 | ₩101,895 | ₩101,870 | 592 |
| 2026. 08. 12. | ₩101,870 | +0.02% | ₩101,851.9 | ₩101,870 | ₩101,845 | 2,785 |
| 2026. 08. 11. | ₩101,850 | +0.01% | ₩101,842.85 | ₩101,860 | ₩101,835 | 959 |
| 2026. 08. 10. | ₩101,840 | +0% | ₩101,839.68 | ₩101,860 | ₩101,830 | 11,666 |
| 2026. 08. 06. | ₩101,825 | +0.02% | ₩101,811.47 | ₩101,845 | ₩101,820 | 107,470 |
| 2026. 08. 05. | ₩101,805 | +0% | ₩101,805.94 | ₩101,820 | ₩101,790 | 16,512 |
| 2026. 08. 04. | ₩101,800 | +0.01% | ₩101,790.82 | ₩101,810 | ₩101,790 | 24,380 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.