가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,810
기간 수익률
-265 (-12.77%)
거래량
5.3M
2026-11-10시 ₩1,789 고 ₩1,810 저 ₩1,782 종 ₩1,810MA5 ₩1,729MA20 ₩1,634MA60 ₩1,798
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 271050
- ISIN
- KR7271050007
- 유형
- ETF
- 기초지수
- S&P GSCI Crude Oil Index ER
- 기초지수 종가
- 237.49
- 상장좌수
- 122,325,000
- 거래량
- 5,256,034
- 거래대금
- ₩94.5억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩1,810 | +4.75% | ₩1,787.38 | ₩1,810 | ₩1,782 | 5,256,034 |
| 2026. 11. 09. | ₩1,728 | +1.65% | ₩1,715.39 | ₩1,728 | ₩1,701 | 2,983,537 |
| 2026. 11. 06. | ₩1,700 | -4.6% | ₩1,722.31 | ₩1,711 | ₩1,685 | 5,778,737 |
| 2026. 11. 05. | ₩1,782 | +9.53% | ₩1,767.77 | ₩1,792 | ₩1,705 | 16,082,118 |
| 2026. 11. 04. | ₩1,627 | +0.81% | ₩1,633.93 | ₩1,650 | ₩1,617 | 4,001,633 |
| 2026. 11. 03. | ₩1,614 | +2.67% | ₩1,628.96 | ₩1,631 | ₩1,609 | 6,519,885 |
| 2026. 11. 02. | ₩1,572 | +2.21% | ₩1,518.61 | ₩1,575 | ₩1,538 | 2,267,018 |
| 2026. 10. 30. | ₩1,538 | -1.41% | ₩1,548.97 | ₩1,545 | ₩1,509 | 4,798,533 |
| 2026. 10. 29. | ₩1,560 | +0.06% | ₩1,538.03 | ₩1,564 | ₩1,547 | 2,587,125 |
| 2026. 10. 28. | ₩1,559 | -0.57% | ₩1,582.2 | ₩1,584 | ₩1,559 | 3,686,914 |
| 2026. 10. 27. | ₩1,568 | -0.13% | ₩1,554.9 | ₩1,575 | ₩1,561 | 2,128,345 |
| 2026. 10. 26. | ₩1,570 | -0.25% | ₩1,533.56 | ₩1,572 | ₩1,552 | 2,412,664 |
| 2026. 10. 23. | ₩1,574 | -1.25% | ₩1,591.87 | ₩1,598 | ₩1,570 | 3,717,814 |
| 2026. 10. 22. | ₩1,594 | -0.31% | ₩1,628.3 | ₩1,619 | ₩1,594 | 3,302,745 |
| 2026. 10. 21. | ₩1,599 | -0.37% | ₩1,618.02 | ₩1,612 | ₩1,595 | 3,642,346 |
| 2026. 10. 20. | ₩1,605 | -1.95% | ₩1,606.81 | ₩1,623 | ₩1,593 | 5,958,780 |
| 2026. 10. 19. | ₩1,637 | -1.15% | ₩1,599.44 | ₩1,637 | ₩1,616 | 5,351,072 |
| 2026. 10. 16. | ₩1,656 | -2.7% | ₩1,641.1 | ₩1,659 | ₩1,646 | 5,335,350 |
| 2026. 10. 15. | ₩1,702 | +0.47% | ₩1,684.84 | ₩1,706 | ₩1,684 | 4,141,603 |
| 2026. 10. 14. | ₩1,694 | -1.68% | ₩1,696.75 | ₩1,694 | ₩1,678 | 4,338,965 |
| 2026. 10. 13. | ₩1,723 | -1.2% | ₩1,704.21 | ₩1,728 | ₩1,709 | 3,227,393 |
| 2026. 10. 12. | ₩1,744 | -0.97% | ₩1,738.95 | ₩1,774 | ₩1,744 | 3,669,614 |
| 2026. 10. 08. | ₩1,761 | -0.62% | ₩1,808.21 | ₩1,795 | ₩1,761 | 3,441,918 |
| 2026. 10. 07. | ₩1,772 | -1.34% | ₩1,787.04 | ₩1,783 | ₩1,764 | 1,995,205 |
| 2026. 10. 06. | ₩1,796 | +2.86% | ₩1,787.56 | ₩1,798 | ₩1,774 | 4,201,022 |
| 2026. 10. 02. | ₩1,746 | -2.62% | ₩1,728.45 | ₩1,746 | ₩1,724 | 3,726,154 |
| 2026. 10. 01. | ₩1,793 | +0.34% | ₩1,773.8 | ₩1,801 | ₩1,766 | 2,599,887 |
| 2026. 09. 30. | ₩1,787 | +4.08% | ₩1,794.67 | ₩1,799 | ₩1,783 | 6,213,787 |
| 2026. 09. 29. | ₩1,717 | +0.23% | ₩1,738.51 | ₩1,732 | ₩1,702 | 2,726,198 |
| 2026. 09. 28. | ₩1,713 | -4.78% | ₩1,743.77 | ₩1,740 | ₩1,703 | 6,985,651 |
| 2026. 09. 23. | ₩1,799 | +4.59% | ₩1,779.01 | ₩1,809 | ₩1,777 | 9,679,673 |
| 2026. 09. 22. | ₩1,720 | +0% | ₩1,745.42 | ₩1,749 | ₩1,719 | 4,419,859 |
| 2026. 09. 21. | ₩1,720 | +1.42% | ₩1,685.58 | ₩1,728 | ₩1,693 | 4,961,911 |
| 2026. 09. 18. | ₩1,696 | +0.65% | ₩1,668.77 | ₩1,696 | ₩1,677 | 4,638,382 |
| 2026. 09. 17. | ₩1,685 | +3.12% | ₩1,664.11 | ₩1,685 | ₩1,661 | 5,326,351 |
| 2026. 09. 16. | ₩1,634 | -0.73% | ₩1,613.94 | ₩1,639 | ₩1,621 | 6,618,765 |
| 2026. 09. 15. | ₩1,646 | -1.2% | ₩1,672.8 | ₩1,666 | ₩1,644 | 5,962,254 |
| 2026. 09. 14. | ₩1,666 | -1.07% | ₩1,690.94 | ₩1,666 | ₩1,638 | 8,926,889 |
| 2026. 09. 10. | ₩1,770 | -1.67% | ₩1,756.42 | ₩1,776 | ₩1,743 | 6,745,659 |
| 2026. 09. 09. | ₩1,800 | +0% | ₩1,809.27 | ₩1,800 | ₩1,782 | 4,263,589 |
| 2026. 09. 08. | ₩1,800 | -1.32% | ₩1,841.2 | ₩1,834 | ₩1,789 | 5,618,661 |
| 2026. 09. 07. | ₩1,824 | -1.25% | ₩1,840.24 | ₩1,844 | ₩1,816 | 5,197,749 |
| 2026. 09. 03. | ₩1,875 | +0.91% | ₩1,849.74 | ₩1,879 | ₩1,845 | 3,105,877 |
| 2026. 09. 02. | ₩1,858 | -5.01% | ₩1,864.64 | ₩1,895 | ₩1,824 | 9,136,393 |
| 2026. 09. 01. | ₩1,956 | -1.11% | ₩1,962.39 | ₩1,957 | ₩1,939 | 2,208,297 |
| 2026. 08. 31. | ₩1,978 | -2.8% | ₩2,018.79 | ₩2,005 | ₩1,963 | 2,557,700 |
| 2026. 08. 27. | ₩2,070 | -0.48% | ₩2,047.35 | ₩2,070 | ₩2,045 | 715,371 |
| 2026. 08. 26. | ₩2,080 | +3.74% | ₩2,044.86 | ₩2,095 | ₩2,060 | 1,933,042 |
| 2026. 08. 25. | ₩2,005 | +1.26% | ₩1,982.79 | ₩2,005 | ₩1,969 | 834,111 |
| 2026. 08. 24. | ₩1,980 | +1.02% | ₩1,939.2 | ₩1,990 | ₩1,960 | 1,357,696 |
| 2026. 08. 20. | ₩2,000 | +0.15% | ₩1,998.81 | ₩2,005 | ₩1,994 | 891,791 |
| 2026. 08. 19. | ₩1,997 | -0.4% | ₩2,005.33 | ₩2,005 | ₩1,982 | 1,535,772 |
| 2026. 08. 18. | ₩2,005 | -3.37% | ₩2,012.25 | ₩2,040 | ₩1,999 | 1,800,926 |
| 2026. 08. 13. | ₩2,065 | +0.49% | ₩2,055.38 | ₩2,085 | ₩2,055 | 874,035 |
| 2026. 08. 12. | ₩2,055 | -0.96% | ₩2,058.02 | ₩2,065 | ₩2,040 | 1,708,393 |
| 2026. 08. 11. | ₩2,075 | -5.03% | ₩2,081.25 | ₩2,100 | ₩2,075 | 1,864,871 |
| 2026. 08. 10. | ₩2,185 | -0.68% | ₩2,193.67 | ₩2,200 | ₩2,165 | 598,976 |
| 2026. 08. 06. | ₩2,270 | -0.44% | ₩2,276.91 | ₩2,295 | ₩2,250 | 940,211 |
| 2026. 08. 05. | ₩2,280 | +7.04% | ₩2,261.72 | ₩2,300 | ₩2,220 | 2,744,777 |
| 2026. 08. 04. | ₩2,130 | -2.07% | ₩2,145.82 | ₩2,160 | ₩2,115 | 1,013,876 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.