가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,750
기간 수익률
-6,150 (-19.90%)
거래량
552.9K
2026-11-10시 ₩24,950 고 ₩24,960 저 ₩24,705 종 ₩24,750MA5 ₩24,687MA20 ₩24,342MA60 ₩25,989
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 411060
- ISIN
- KR7411060007
- 유형
- ETF
- 기초지수
- KRX 금현물지수
- 기초지수 종가
- 4,151.55
- 상장좌수
- 149,900,000
- 거래량
- 552,944
- 거래대금
- ₩137.46억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩24,750 | -0.5% | ₩24,727.78 | ₩24,960 | ₩24,705 | 552,944 |
| 2026. 11. 09. | ₩24,875 | +0.89% | ₩24,934.36 | ₩25,185 | ₩24,735 | 1,346,554 |
| 2026. 11. 06. | ₩24,655 | -1.04% | ₩24,644.53 | ₩24,960 | ₩24,575 | 835,418 |
| 2026. 11. 05. | ₩24,915 | +2.78% | ₩24,892 | ₩25,050 | ₩24,300 | 1,217,117 |
| 2026. 11. 04. | ₩24,240 | +2.89% | ₩24,252.18 | ₩24,240 | ₩23,580 | 482,790 |
| 2026. 11. 03. | ₩23,560 | +0.13% | ₩23,569.13 | ₩23,880 | ₩23,545 | 413,035 |
| 2026. 11. 02. | ₩23,530 | -1.3% | ₩23,577.7 | ₩23,585 | ₩23,170 | 545,983 |
| 2026. 10. 30. | ₩23,840 | -1% | ₩23,855.38 | ₩24,075 | ₩23,835 | 394,929 |
| 2026. 10. 29. | ₩24,080 | -0.29% | ₩24,132.07 | ₩24,380 | ₩24,055 | 319,853 |
| 2026. 10. 28. | ₩24,150 | +1.62% | ₩24,158.76 | ₩24,295 | ₩23,765 | 449,340 |
| 2026. 10. 27. | ₩23,765 | +0% | ₩23,768.53 | ₩23,845 | ₩23,725 | 409,082 |
| 2026. 10. 26. | ₩23,765 | -0.19% | ₩23,770.13 | ₩23,800 | ₩23,515 | 478,151 |
| 2026. 10. 23. | ₩23,810 | -1.69% | ₩23,888.85 | ₩23,920 | ₩23,600 | 759,295 |
| 2026. 10. 22. | ₩24,220 | -0.51% | ₩24,313.35 | ₩24,490 | ₩24,100 | 418,892 |
| 2026. 10. 21. | ₩24,345 | -0.71% | ₩24,447.41 | ₩24,525 | ₩24,305 | 1,223,851 |
| 2026. 10. 20. | ₩24,520 | -1.64% | ₩24,601 | ₩24,695 | ₩24,455 | 722,494 |
| 2026. 10. 19. | ₩24,930 | -0.28% | ₩24,965.14 | ₩25,100 | ₩24,860 | 851,559 |
| 2026. 10. 16. | ₩25,000 | +0.36% | ₩24,998.82 | ₩25,195 | ₩24,940 | 702,190 |
| 2026. 10. 15. | ₩24,910 | -0.26% | ₩24,978.53 | ₩25,135 | ₩24,500 | 1,375,308 |
| 2026. 10. 14. | ₩24,975 | -1.19% | ₩24,996.87 | ₩25,075 | ₩24,850 | 1,470,353 |
| 2026. 10. 13. | ₩25,275 | +0.62% | ₩25,264.8 | ₩25,300 | ₩24,900 | 1,164,857 |
| 2026. 10. 12. | ₩25,120 | +1.41% | ₩25,107.44 | ₩25,490 | ₩25,070 | 867,997 |
| 2026. 10. 08. | ₩24,770 | -0.44% | ₩24,760.45 | ₩24,900 | ₩24,660 | 669,286 |
| 2026. 10. 07. | ₩24,880 | -0.36% | ₩24,938.37 | ₩25,170 | ₩24,850 | 980,174 |
| 2026. 10. 06. | ₩24,970 | -2.14% | ₩24,973.44 | ₩25,500 | ₩24,890 | 1,319,852 |
| 2026. 10. 02. | ₩25,515 | -0.55% | ₩25,499.37 | ₩25,750 | ₩25,425 | 536,886 |
| 2026. 10. 01. | ₩25,655 | +0.33% | ₩25,599.23 | ₩25,685 | ₩25,345 | 598,777 |
| 2026. 09. 30. | ₩25,570 | +0.91% | ₩25,524.15 | ₩25,620 | ₩25,455 | 503,402 |
| 2026. 09. 29. | ₩25,340 | -1.69% | ₩25,318.03 | ₩25,530 | ₩24,800 | 1,343,688 |
| 2026. 09. 28. | ₩25,775 | -2.92% | ₩25,664.05 | ₩26,275 | ₩25,700 | 1,213,800 |
| 2026. 09. 23. | ₩26,550 | +0.4% | ₩26,439.55 | ₩26,680 | ₩26,435 | 450,706 |
| 2026. 09. 22. | ₩26,445 | -2.24% | ₩26,387.67 | ₩27,200 | ₩26,405 | 776,307 |
| 2026. 09. 21. | ₩27,050 | -0.93% | ₩26,980.5 | ₩27,360 | ₩27,050 | 553,729 |
| 2026. 09. 18. | ₩27,305 | +1.79% | ₩27,251.24 | ₩27,305 | ₩26,890 | 521,844 |
| 2026. 09. 17. | ₩26,825 | +0.77% | ₩26,786.2 | ₩26,835 | ₩26,405 | 476,090 |
| 2026. 09. 16. | ₩26,620 | +1.39% | ₩26,672.13 | ₩26,710 | ₩26,260 | 583,311 |
| 2026. 09. 15. | ₩26,255 | -0.06% | ₩26,233.16 | ₩26,330 | ₩26,005 | 461,187 |
| 2026. 09. 14. | ₩26,270 | -0.83% | ₩26,233.38 | ₩26,410 | ₩26,130 | 505,284 |
| 2026. 09. 10. | ₩26,800 | +0.79% | ₩26,722.39 | ₩26,830 | ₩26,515 | 1,015,931 |
| 2026. 09. 09. | ₩26,590 | -0.41% | ₩26,652.89 | ₩27,500 | ₩26,260 | 886,011 |
| 2026. 09. 08. | ₩26,700 | +0.13% | ₩26,676.82 | ₩26,890 | ₩26,640 | 786,241 |
| 2026. 09. 07. | ₩26,665 | -2.25% | ₩26,601.75 | ₩27,040 | ₩26,530 | 920,617 |
| 2026. 09. 03. | ₩27,155 | +1.95% | ₩27,099.14 | ₩27,265 | ₩26,885 | 994,305 |
| 2026. 09. 02. | ₩26,635 | -2.92% | ₩26,627.75 | ₩26,875 | ₩26,495 | 967,301 |
| 2026. 09. 01. | ₩27,435 | +0.04% | ₩27,391.21 | ₩27,585 | ₩27,355 | 783,429 |
| 2026. 08. 31. | ₩27,425 | -3.4% | ₩27,419.44 | ₩27,770 | ₩27,250 | 1,197,687 |
| 2026. 08. 27. | ₩28,730 | -1.1% | ₩28,699.92 | ₩29,010 | ₩28,595 | 1,057,211 |
| 2026. 08. 26. | ₩29,050 | -0.26% | ₩28,958.34 | ₩29,250 | ₩28,950 | 1,167,722 |
| 2026. 08. 25. | ₩29,125 | +0.21% | ₩29,070.5 | ₩29,390 | ₩28,910 | 2,703,547 |
| 2026. 08. 24. | ₩29,065 | +2.16% | ₩28,957.92 | ₩29,065 | ₩28,700 | 2,169,483 |
| 2026. 08. 20. | ₩28,150 | +3.11% | ₩28,139.96 | ₩28,225 | ₩28,050 | 1,075,579 |
| 2026. 08. 19. | ₩27,300 | -2.15% | ₩27,297.47 | ₩27,580 | ₩27,200 | 737,990 |
| 2026. 08. 18. | ₩27,900 | +1% | ₩27,907.42 | ₩28,180 | ₩27,825 | 1,026,840 |
| 2026. 08. 13. | ₩28,035 | +0.04% | ₩27,995.23 | ₩28,280 | ₩27,890 | 1,140,668 |
| 2026. 08. 12. | ₩28,025 | +0.32% | ₩27,981.57 | ₩28,170 | ₩27,750 | 1,073,203 |
| 2026. 08. 11. | ₩27,935 | +0.49% | ₩27,878.6 | ₩28,225 | ₩27,845 | 1,879,646 |
| 2026. 08. 10. | ₩27,800 | +1.72% | ₩27,676.53 | ₩27,800 | ₩27,415 | 1,164,002 |
| 2026. 08. 06. | ₩27,170 | +2.14% | ₩27,130.51 | ₩27,310 | ₩27,015 | 1,378,325 |
| 2026. 08. 05. | ₩26,600 | +2.29% | ₩26,634.08 | ₩26,625 | ₩25,900 | 786,515 |
| 2026. 08. 04. | ₩26,005 | +0.89% | ₩26,065.05 | ₩26,030 | ₩25,730 | 513,852 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.