가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩117,555
기간 수익률
+1,575 (+1.36%)
거래량
1.2K
2026-11-10시 ₩117,535 고 ₩117,555 저 ₩117,535 종 ₩117,555MA5 ₩117,516MA20 ₩117,418MA60 ₩117,117
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 196230
- ISIN
- KR7196230007
- 유형
- ETF
- 기초지수
- KIS 통안채 5개월 지수(총수익)
- 기초지수 종가
- 13,356.71
- 상장좌수
- 2,196,000
- 거래량
- 1,154
- 거래대금
- ₩1.36억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩117,555 | +0.02% | ₩117,553.29 | ₩117,555 | ₩117,535 | 1,154 |
| 2026. 11. 09. | ₩117,530 | +0.01% | ₩117,544.11 | ₩117,540 | ₩117,530 | 2,060 |
| 2026. 11. 06. | ₩117,520 | +0.03% | ₩117,532.55 | ₩117,530 | ₩117,485 | 4,871 |
| 2026. 11. 05. | ₩117,490 | +0% | ₩117,500.79 | ₩117,500 | ₩117,490 | 2,853 |
| 2026. 11. 04. | ₩117,485 | +0.01% | ₩117,492.29 | ₩117,495 | ₩117,485 | 2,138 |
| 2026. 11. 03. | ₩117,475 | +0.01% | ₩117,483.13 | ₩117,485 | ₩117,475 | 2,504 |
| 2026. 11. 02. | ₩117,465 | +0.01% | ₩117,474.68 | ₩117,480 | ₩117,465 | 9,724 |
| 2026. 10. 30. | ₩117,455 | +0.03% | ₩117,465.78 | ₩117,465 | ₩117,425 | 3,044 |
| 2026. 10. 29. | ₩117,420 | +0% | ₩117,434.59 | ₩117,435 | ₩117,420 | 20,101 |
| 2026. 10. 28. | ₩117,415 | +0% | ₩117,421.15 | ₩117,425 | ₩117,405 | 3,917 |
| 2026. 10. 27. | ₩117,415 | +0.02% | ₩117,412.6 | ₩117,415 | ₩117,405 | 14,278 |
| 2026. 10. 26. | ₩117,395 | +0.01% | ₩117,402.38 | ₩117,405 | ₩117,395 | 21,283 |
| 2026. 10. 23. | ₩117,385 | +0.02% | ₩117,396.8 | ₩117,395 | ₩117,365 | 2,767 |
| 2026. 10. 22. | ₩117,365 | +0.02% | ₩117,369.56 | ₩117,365 | ₩117,355 | 1,624 |
| 2026. 10. 21. | ₩117,345 | +0% | ₩117,360.73 | ₩117,355 | ₩117,345 | 941 |
| 2026. 10. 20. | ₩117,340 | -0.01% | ₩117,351.14 | ₩117,350 | ₩117,335 | 1,629 |
| 2026. 10. 19. | ₩117,355 | +0.01% | ₩117,342.43 | ₩117,355 | ₩117,345 | 6,746 |
| 2026. 10. 16. | ₩117,340 | +0.03% | ₩117,348.16 | ₩117,345 | ₩117,300 | 2,042 |
| 2026. 10. 15. | ₩117,310 | +0.02% | ₩117,318.33 | ₩117,325 | ₩117,305 | 28,215 |
| 2026. 10. 14. | ₩117,290 | +0.01% | ₩117,305.06 | ₩117,300 | ₩117,290 | 1,855 |
| 2026. 10. 13. | ₩117,277 | +0.01% | ₩117,295.62 | ₩117,285 | ₩117,275 | 2,596 |
| 2026. 10. 12. | ₩117,260 | +0.01% | ₩117,280.74 | ₩117,270 | ₩117,260 | 6,074 |
| 2026. 10. 08. | ₩117,250 | +0.03% | ₩117,263.18 | ₩117,260 | ₩117,250 | 1,376 |
| 2026. 10. 07. | ₩117,210 | +0.01% | ₩117,224.96 | ₩117,220 | ₩117,210 | 1,423 |
| 2026. 10. 06. | ₩117,200 | +0.02% | ₩117,217.41 | ₩117,210 | ₩117,195 | 6,372 |
| 2026. 10. 02. | ₩117,175 | +0.06% | ₩117,202.31 | ₩117,185 | ₩117,175 | 1,258 |
| 2026. 10. 01. | ₩117,100 | +0.02% | ₩117,144.17 | ₩117,110 | ₩117,100 | 1,333 |
| 2026. 09. 30. | ₩117,080 | +0.01% | ₩117,103.5 | ₩117,090 | ₩117,075 | 1,457 |
| 2026. 09. 29. | ₩117,070 | +0% | ₩117,081.35 | ₩117,085 | ₩117,035 | 4,795 |
| 2026. 09. 28. | ₩117,070 | +0% | ₩117,075.4 | ₩117,095 | ₩117,040 | 3,224 |
| 2026. 09. 23. | ₩117,075 | +0.03% | ₩117,083.72 | ₩117,095 | ₩117,045 | 1,370 |
| 2026. 09. 22. | ₩117,040 | +0.02% | ₩117,043.12 | ₩117,060 | ₩117,040 | 1,003 |
| 2026. 09. 21. | ₩117,015 | -0.03% | ₩117,040.12 | ₩117,055 | ₩117,015 | 2,318 |
| 2026. 09. 18. | ₩117,055 | +0.05% | ₩117,043.59 | ₩117,065 | ₩117,005 | 9,879 |
| 2026. 09. 17. | ₩117,000 | -0.04% | ₩117,025.57 | ₩117,035 | ₩117,000 | 3,819 |
| 2026. 09. 16. | ₩117,045 | +0.05% | ₩117,028.17 | ₩117,050 | ₩116,990 | 7,247 |
| 2026. 09. 15. | ₩116,990 | -0.03% | ₩117,025.98 | ₩117,035 | ₩116,985 | 28,977 |
| 2026. 09. 14. | ₩117,030 | +0.04% | ₩117,024.67 | ₩117,035 | ₩117,000 | 1,599 |
| 2026. 09. 10. | ₩116,980 | +0.02% | ₩116,999.91 | ₩117,005 | ₩116,960 | 804 |
| 2026. 09. 09. | ₩116,960 | -0.01% | ₩116,993.1 | ₩116,995 | ₩116,955 | 935 |
| 2026. 09. 08. | ₩116,970 | -0.01% | ₩116,984.61 | ₩116,995 | ₩116,960 | 2,408 |
| 2026. 09. 07. | ₩116,985 | +0.01% | ₩116,978.21 | ₩116,985 | ₩116,950 | 576 |
| 2026. 09. 03. | ₩116,925 | +0% | ₩116,943.34 | ₩116,950 | ₩116,925 | 16,303 |
| 2026. 09. 02. | ₩116,920 | +0.01% | ₩116,931.61 | ₩116,930 | ₩116,905 | 1,726 |
| 2026. 09. 01. | ₩116,910 | +0% | ₩116,923.16 | ₩116,930 | ₩116,905 | 3,967 |
| 2026. 08. 31. | ₩116,905 | +0% | ₩116,915.35 | ₩116,920 | ₩116,905 | 6,076 |
| 2026. 08. 27. | ₩116,905 | +0.03% | ₩116,884.55 | ₩116,905 | ₩116,890 | 406 |
| 2026. 08. 26. | ₩116,875 | +0.01% | ₩116,886.45 | ₩116,890 | ₩116,870 | 1,329 |
| 2026. 08. 25. | ₩116,865 | +0.01% | ₩116,878.55 | ₩116,880 | ₩116,860 | 3,626 |
| 2026. 08. 24. | ₩116,855 | +0.03% | ₩116,871.34 | ₩116,875 | ₩116,855 | 1,683 |
| 2026. 08. 20. | ₩116,815 | +0% | ₩116,840.16 | ₩116,840 | ₩116,810 | 1,768 |
| 2026. 08. 19. | ₩116,820 | +0.01% | ₩116,832.85 | ₩116,830 | ₩116,785 | 3,316 |
| 2026. 08. 18. | ₩116,805 | -0.03% | ₩116,824.51 | ₩116,845 | ₩116,805 | 2,369 |
| 2026. 08. 13. | ₩116,745 | -0.01% | ₩116,785.17 | ₩116,800 | ₩116,735 | 15,682 |
| 2026. 08. 12. | ₩116,760 | -0.02% | ₩116,778.18 | ₩116,790 | ₩116,755 | 811 |
| 2026. 08. 11. | ₩116,780 | +0.03% | ₩116,770.38 | ₩116,780 | ₩116,745 | 980 |
| 2026. 08. 10. | ₩116,745 | +0.02% | ₩116,765.69 | ₩116,775 | ₩116,735 | 3,164 |
| 2026. 08. 06. | ₩116,750 | +0.02% | ₩116,732 | ₩116,750 | ₩116,730 | 1,423 |
| 2026. 08. 05. | ₩116,725 | +0.02% | ₩116,723.18 | ₩116,725 | ₩116,715 | 5,816 |
| 2026. 08. 04. | ₩116,705 | +0% | ₩116,712.39 | ₩116,715 | ₩116,705 | 3,084 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.