가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩54,095
기간 수익률
-14,105 (-20.68%)
거래량
337.3K
2026-11-10시 ₩53,980 고 ₩54,680 저 ₩53,420 종 ₩54,095MA5 ₩54,426MA20 ₩57,783MA60 ₩65,427
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 226490
- ISIN
- KR7226490001
- 유형
- ETF
- 기초지수
- 코스피
- 기초지수 종가
- 5,239.13
- 상장좌수
- 20,200,000
- 거래량
- 337,326
- 거래대금
- ₩182.53억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩54,095 | +4.86% | ₩54,102.6 | ₩54,680 | ₩53,420 | 337,326 |
| 2026. 11. 09. | ₩51,590 | -1.65% | ₩51,833.39 | ₩53,380 | ₩51,500 | 197,479 |
| 2026. 11. 06. | ₩52,455 | -5.47% | ₩52,253.23 | ₩54,980 | ₩50,560 | 1,058,872 |
| 2026. 11. 05. | ₩55,490 | -5.15% | ₩55,585.08 | ₩57,910 | ₩55,105 | 587,871 |
| 2026. 11. 04. | ₩58,500 | +0.69% | ₩58,661.57 | ₩60,165 | ₩55,990 | 452,547 |
| 2026. 11. 03. | ₩58,100 | -3.9% | ₩58,303.9 | ₩59,140 | ₩58,000 | 134,293 |
| 2026. 11. 02. | ₩60,455 | +2.44% | ₩60,465.41 | ₩60,895 | ₩57,880 | 276,569 |
| 2026. 10. 30. | ₩59,015 | -3.49% | ₩59,141.64 | ₩59,870 | ₩57,800 | 278,374 |
| 2026. 10. 29. | ₩61,150 | -1.36% | ₩61,270.43 | ₩62,810 | ₩59,930 | 440,267 |
| 2026. 10. 28. | ₩62,085 | +6.96% | ₩62,034.59 | ₩62,205 | ₩59,235 | 1,653,897 |
| 2026. 10. 27. | ₩58,045 | +2.9% | ₩58,273.71 | ₩59,250 | ₩57,900 | 289,201 |
| 2026. 10. 26. | ₩56,410 | -1.36% | ₩56,531.91 | ₩57,440 | ₩56,370 | 124,449 |
| 2026. 10. 23. | ₩57,185 | -0.02% | ₩57,366.51 | ₩57,225 | ₩54,830 | 266,343 |
| 2026. 10. 22. | ₩57,195 | -2.94% | ₩57,192.58 | ₩59,250 | ₩56,650 | 289,594 |
| 2026. 10. 21. | ₩58,925 | +2.76% | ₩59,270.02 | ₩60,000 | ₩58,100 | 579,316 |
| 2026. 10. 20. | ₩57,340 | -3.63% | ₩57,389.81 | ₩59,270 | ₩56,735 | 715,316 |
| 2026. 10. 19. | ₩59,500 | +1.88% | ₩59,601.12 | ₩59,500 | ₩56,510 | 755,333 |
| 2026. 10. 16. | ₩58,400 | +1.63% | ₩58,573.35 | ₩59,960 | ₩57,700 | 395,443 |
| 2026. 10. 15. | ₩57,465 | -7.7% | ₩57,401.99 | ₩59,490 | ₩56,400 | 1,515,614 |
| 2026. 10. 14. | ₩62,260 | -0.2% | ₩62,070.62 | ₩63,975 | ₩61,395 | 855,665 |
| 2026. 10. 13. | ₩62,385 | -5.63% | ₩62,348.93 | ₩64,135 | ₩61,125 | 676,360 |
| 2026. 10. 12. | ₩66,110 | -3.83% | ₩65,945.12 | ₩68,035 | ₩65,815 | 577,244 |
| 2026. 10. 08. | ₩68,740 | -2.1% | ₩68,429.95 | ₩70,435 | ₩68,580 | 387,434 |
| 2026. 10. 07. | ₩70,215 | -1.88% | ₩70,263.87 | ₩71,995 | ₩70,190 | 392,088 |
| 2026. 10. 06. | ₩71,560 | -0.82% | ₩71,677.51 | ₩72,685 | ₩71,185 | 130,003 |
| 2026. 10. 02. | ₩72,150 | +0.56% | ₩72,325.82 | ₩72,300 | ₩71,375 | 148,742 |
| 2026. 10. 01. | ₩71,750 | +1.21% | ₩72,001.97 | ₩71,785 | ₩69,765 | 109,162 |
| 2026. 09. 30. | ₩70,890 | +0.11% | ₩70,631.85 | ₩71,905 | ₩70,360 | 139,460 |
| 2026. 09. 29. | ₩70,810 | +0% | ₩70,977.41 | ₩71,250 | ₩70,040 | 151,994 |
| 2026. 09. 28. | ₩70,810 | -2.43% | ₩70,827.26 | ₩72,565 | ₩70,810 | 135,622 |
| 2026. 09. 23. | ₩72,570 | +0.79% | ₩72,795.7 | ₩73,300 | ₩72,050 | 458,844 |
| 2026. 09. 22. | ₩72,000 | +0.18% | ₩72,151.67 | ₩73,630 | ₩71,660 | 447,241 |
| 2026. 09. 21. | ₩71,870 | +1.8% | ₩72,047.53 | ₩72,180 | ₩71,020 | 94,793 |
| 2026. 09. 18. | ₩70,600 | +2.32% | ₩70,873.87 | ₩70,915 | ₩70,065 | 168,502 |
| 2026. 09. 17. | ₩69,000 | +0.23% | ₩69,039.12 | ₩69,830 | ₩68,835 | 122,027 |
| 2026. 09. 16. | ₩68,840 | +1.27% | ₩69,065.37 | ₩68,935 | ₩67,800 | 104,709 |
| 2026. 09. 15. | ₩67,975 | -0.98% | ₩68,131.8 | ₩68,985 | ₩67,565 | 238,034 |
| 2026. 09. 14. | ₩68,650 | -3.06% | ₩68,717.35 | ₩69,595 | ₩68,380 | 265,705 |
| 2026. 09. 10. | ₩72,505 | +0.12% | ₩72,318.19 | ₩72,620 | ₩70,805 | 86,127 |
| 2026. 09. 09. | ₩72,415 | +1.65% | ₩72,494.5 | ₩73,015 | ₩71,390 | 236,835 |
| 2026. 09. 08. | ₩71,240 | -0.58% | ₩71,501.68 | ₩73,600 | ₩71,240 | 575,689 |
| 2026. 09. 07. | ₩71,655 | +4.31% | ₩71,924.53 | ₩71,750 | ₩70,480 | 432,491 |
| 2026. 09. 03. | ₩67,375 | +0.38% | ₩67,643.13 | ₩68,600 | ₩66,065 | 301,053 |
| 2026. 09. 02. | ₩67,120 | -4.29% | ₩67,467.78 | ₩68,775 | ₩67,120 | 708,922 |
| 2026. 09. 01. | ₩70,125 | +0.29% | ₩70,278.76 | ₩70,410 | ₩69,090 | 592,260 |
| 2026. 08. 31. | ₩69,925 | +0.16% | ₩70,112.39 | ₩69,925 | ₩67,110 | 198,902 |
| 2026. 08. 27. | ₩70,750 | +1.22% | ₩71,052.52 | ₩71,850 | ₩70,230 | 119,619 |
| 2026. 08. 26. | ₩69,900 | +0.82% | ₩69,994.37 | ₩70,710 | ₩68,845 | 167,748 |
| 2026. 08. 25. | ₩69,330 | +0.57% | ₩69,323.84 | ₩69,340 | ₩66,000 | 220,446 |
| 2026. 08. 24. | ₩68,940 | -2.75% | ₩68,834.43 | ₩70,890 | ₩68,455 | 145,762 |
| 2026. 08. 20. | ₩70,485 | +6.27% | ₩70,429.89 | ₩70,950 | ₩67,625 | 1,503,189 |
| 2026. 08. 19. | ₩66,325 | -5.84% | ₩66,503.03 | ₩67,925 | ₩65,775 | 1,933,705 |
| 2026. 08. 18. | ₩70,435 | -1.57% | ₩70,606.34 | ₩74,045 | ₩69,690 | 1,788,884 |
| 2026. 08. 13. | ₩69,830 | +3.47% | ₩70,009.64 | ₩70,800 | ₩69,210 | 562,253 |
| 2026. 08. 12. | ₩67,490 | +4.08% | ₩67,593.97 | ₩68,430 | ₩65,815 | 189,566 |
| 2026. 08. 11. | ₩64,845 | +0.33% | ₩65,170.31 | ₩65,745 | ₩63,755 | 182,043 |
| 2026. 08. 10. | ₩64,630 | +0.54% | ₩64,699.92 | ₩65,630 | ₩64,000 | 198,998 |
| 2026. 08. 06. | ₩64,445 | -5.31% | ₩64,672.27 | ₩67,300 | ₩64,110 | 278,376 |
| 2026. 08. 05. | ₩68,060 | +4.35% | ₩67,777.57 | ₩68,480 | ₩67,125 | 256,281 |
| 2026. 08. 04. | ₩65,225 | +1.76% | ₩65,317.05 | ₩65,585 | ₩62,400 | 359,782 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.