가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩45,130
기간 수익률
-9,405 (-17.25%)
거래량
904
2026-11-10시 ₩45,350 고 ₩45,490 저 ₩44,495 종 ₩45,130MA5 ₩45,233MA20 ₩47,780MA60 ₩53,738
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 403790
- ISIN
- KR7403790009
- 유형
- ETF
- 기초지수
- 코스피
- 기초지수 종가
- 5,239.13
- 상장좌수
- 2,925,000
- 거래량
- 904
- 거래대금
- ₩4,068.71만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩45,130 | +4.27% | ₩45,001.88 | ₩45,490 | ₩44,495 | 904 |
| 2026. 11. 09. | ₩43,280 | -0.32% | ₩43,174.4 | ₩44,390 | ₩43,055 | 244 |
| 2026. 11. 06. | ₩43,420 | -5.63% | ₩43,447.14 | ₩44,445 | ₩42,435 | 535 |
| 2026. 11. 05. | ₩46,010 | -4.79% | ₩46,173.8 | ₩47,430 | ₩45,805 | 411 |
| 2026. 11. 04. | ₩48,325 | -0.36% | ₩48,586.31 | ₩49,555 | ₩46,450 | 329 |
| 2026. 11. 03. | ₩48,500 | -3.03% | ₩48,383.04 | ₩48,915 | ₩47,950 | 250 |
| 2026. 11. 02. | ₩50,015 | +2.24% | ₩50,065.21 | ₩50,310 | ₩48,215 | 6,136 |
| 2026. 10. 30. | ₩48,920 | -3.91% | ₩49,019.36 | ₩49,110 | ₩47,810 | 672 |
| 2026. 10. 29. | ₩50,910 | -0.42% | ₩50,747.35 | ₩51,905 | ₩50,260 | 208 |
| 2026. 10. 28. | ₩51,125 | +6.37% | ₩51,280.36 | ₩51,355 | ₩49,515 | 4,463 |
| 2026. 10. 27. | ₩48,065 | +2.66% | ₩48,111.42 | ₩48,875 | ₩47,805 | 554 |
| 2026. 10. 26. | ₩46,820 | -0.44% | ₩46,668.45 | ₩47,320 | ₩46,425 | 187 |
| 2026. 10. 23. | ₩47,025 | -0.34% | ₩47,303.25 | ₩47,140 | ₩45,310 | 461 |
| 2026. 10. 22. | ₩47,185 | -2.68% | ₩47,126.5 | ₩48,390 | ₩46,745 | 369 |
| 2026. 10. 21. | ₩48,485 | +3.08% | ₩48,769.47 | ₩49,405 | ₩48,090 | 297 |
| 2026. 10. 20. | ₩47,035 | -3.14% | ₩47,244.09 | ₩48,135 | ₩46,745 | 430 |
| 2026. 10. 19. | ₩48,560 | +0.55% | ₩48,935.33 | ₩48,640 | ₩47,455 | 1,168 |
| 2026. 10. 16. | ₩48,295 | +1.91% | ₩48,194.36 | ₩49,205 | ₩47,730 | 705 |
| 2026. 10. 15. | ₩47,390 | -7.28% | ₩47,257.79 | ₩48,205 | ₩46,470 | 13,284 |
| 2026. 10. 14. | ₩51,110 | +0.25% | ₩50,990.17 | ₩52,525 | ₩50,640 | 16,152 |
| 2026. 10. 13. | ₩50,985 | -6.23% | ₩51,259.09 | ₩52,000 | ₩50,355 | 12,811 |
| 2026. 10. 12. | ₩54,375 | -3.42% | ₩54,204.74 | ₩55,685 | ₩54,135 | 5,955 |
| 2026. 10. 08. | ₩56,300 | -2.24% | ₩56,075.97 | ₩57,590 | ₩56,300 | 18,900 |
| 2026. 10. 07. | ₩57,590 | -1.47% | ₩57,544.29 | ₩58,910 | ₩57,555 | 125 |
| 2026. 10. 06. | ₩58,450 | -1.02% | ₩58,590.16 | ₩59,380 | ₩58,180 | 187 |
| 2026. 10. 02. | ₩59,050 | +0.64% | ₩59,223.03 | ₩59,120 | ₩58,275 | 479 |
| 2026. 10. 01. | ₩58,675 | +1.43% | ₩58,981.84 | ₩58,775 | ₩57,305 | 410 |
| 2026. 09. 30. | ₩57,850 | +0% | ₩57,910 | ₩58,975 | ₩57,755 | 4,347 |
| 2026. 09. 29. | ₩57,850 | -0.67% | ₩58,242.15 | ₩58,280 | ₩57,555 | 32 |
| 2026. 09. 28. | ₩58,240 | -1.97% | ₩58,096.46 | ₩59,200 | ₩58,220 | 38 |
| 2026. 09. 23. | ₩59,410 | +0.75% | ₩59,714.15 | ₩60,005 | ₩59,240 | 592 |
| 2026. 09. 22. | ₩58,970 | +0.37% | ₩59,129.43 | ₩60,090 | ₩58,810 | 2,047 |
| 2026. 09. 21. | ₩58,755 | +1.8% | ₩59,084.33 | ₩58,995 | ₩58,535 | 108 |
| 2026. 09. 18. | ₩57,715 | +2.29% | ₩58,064.06 | ₩58,165 | ₩57,525 | 3,118 |
| 2026. 09. 17. | ₩56,425 | +0.27% | ₩56,619.23 | ₩56,955 | ₩56,385 | 241 |
| 2026. 09. 16. | ₩56,275 | +1.36% | ₩56,684.4 | ₩56,275 | ₩55,340 | 19 |
| 2026. 09. 15. | ₩55,520 | -1.1% | ₩55,903.95 | ₩56,415 | ₩55,380 | 117 |
| 2026. 09. 14. | ₩56,135 | -3.33% | ₩56,394.07 | ₩56,940 | ₩56,045 | 227 |
| 2026. 09. 10. | ₩59,280 | +0.06% | ₩59,278.74 | ₩59,390 | ₩57,985 | 118 |
| 2026. 09. 09. | ₩59,245 | +1.27% | ₩59,392.6 | ₩59,780 | ₩58,865 | 35 |
| 2026. 09. 08. | ₩58,500 | -0.51% | ₩58,695.68 | ₩60,435 | ₩58,500 | 4,097 |
| 2026. 09. 07. | ₩58,800 | +4.14% | ₩59,014.07 | ₩58,800 | ₩57,760 | 6,288 |
| 2026. 09. 03. | ₩55,235 | +0.43% | ₩55,611.96 | ₩56,370 | ₩54,625 | 46 |
| 2026. 09. 02. | ₩55,000 | -4.47% | ₩55,427.24 | ₩56,415 | ₩55,000 | 1,340 |
| 2026. 09. 01. | ₩57,575 | +0.81% | ₩57,661.61 | ₩57,750 | ₩56,745 | 707 |
| 2026. 08. 31. | ₩57,110 | -0.16% | ₩57,384.26 | ₩57,200 | ₩55,260 | 152 |
| 2026. 08. 27. | ₩57,675 | +0.09% | ₩58,068.13 | ₩58,430 | ₩57,540 | 86,956 |
| 2026. 08. 26. | ₩57,625 | +1.79% | ₩57,383.94 | ₩57,965 | ₩56,675 | 2,079 |
| 2026. 08. 25. | ₩56,610 | +0.87% | ₩56,824.55 | ₩56,760 | ₩54,845 | 1,475 |
| 2026. 08. 24. | ₩56,120 | -3.67% | ₩56,460.54 | ₩57,615 | ₩56,120 | 1,342 |
| 2026. 08. 20. | ₩57,475 | +5.9% | ₩57,665.17 | ₩57,895 | ₩56,755 | 2,224 |
| 2026. 08. 19. | ₩54,275 | -5.63% | ₩54,440.2 | ₩55,500 | ₩54,075 | 4,137 |
| 2026. 08. 18. | ₩57,510 | -2.34% | ₩57,827.03 | ₩60,425 | ₩57,305 | 10,947 |
| 2026. 08. 13. | ₩57,375 | +3.71% | ₩57,269.39 | ₩57,790 | ₩56,570 | 6,834 |
| 2026. 08. 12. | ₩55,325 | +3.27% | ₩55,393.49 | ₩56,120 | ₩54,410 | 5,640 |
| 2026. 08. 11. | ₩53,575 | +1.03% | ₩53,495.01 | ₩53,970 | ₩52,675 | 17,584 |
| 2026. 08. 10. | ₩53,030 | +0.5% | ₩52,973.44 | ₩53,850 | ₩52,485 | 273 |
| 2026. 08. 06. | ₩53,100 | -4.72% | ₩53,148.29 | ₩55,215 | ₩52,860 | 4,065 |
| 2026. 08. 05. | ₩55,730 | +3.32% | ₩55,691.02 | ₩56,185 | ₩55,255 | 5,216 |
| 2026. 08. 04. | ₩53,940 | +2.21% | ₩53,763.69 | ₩53,945 | ₩51,540 | 11,455 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.