가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩35,870
기간 수익률
+4,115 (+12.96%)
거래량
132.3K
2026-09-22시 ₩36,630 고 ₩36,750 저 ₩35,720 종 ₩35,870MA5 ₩34,933MA20 ₩34,619MA60 ₩36,651
6개월 · 86개 봉KRX · KRW2026-04-23 → 2026-09-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 451060
- ISIN
- KR7451060008
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,113.3
- 상장좌수
- 12,600,000
- 거래량
- 132,272
- 거래대금
- ₩47.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 22. | ₩35,870 | +0.31% | ₩35,877.56 | ₩36,750 | ₩35,720 | 132,272 |
| 2026. 09. 21. | ₩35,760 | +2.16% | ₩35,858.57 | ₩35,920 | ₩35,300 | 107,826 |
| 2026. 09. 18. | ₩35,005 | +2.83% | ₩35,115.88 | ₩35,170 | ₩34,655 | 39,410 |
| 2026. 09. 17. | ₩34,040 | +0.15% | ₩34,071.89 | ₩34,560 | ₩33,930 | 26,649 |
| 2026. 09. 16. | ₩33,990 | +1.8% | ₩34,128.1 | ₩34,010 | ₩33,305 | 25,465 |
| 2026. 09. 15. | ₩33,390 | -1.3% | ₩33,528.03 | ₩33,990 | ₩33,215 | 79,331 |
| 2026. 09. 14. | ₩33,830 | -3.7% | ₩33,830.36 | ₩34,355 | ₩33,655 | 79,986 |
| 2026. 09. 10. | ₩35,880 | -0.19% | ₩35,878.74 | ₩36,095 | ₩35,110 | 38,212 |
| 2026. 09. 09. | ₩35,950 | +1.54% | ₩35,973.12 | ₩36,320 | ₩35,475 | 60,519 |
| 2026. 09. 08. | ₩35,405 | -0.21% | ₩35,463.28 | ₩36,635 | ₩35,390 | 122,487 |
| 2026. 09. 07. | ₩35,480 | +4.97% | ₩35,621.92 | ₩35,480 | ₩34,840 | 122,094 |
| 2026. 09. 03. | ₩33,210 | +0.09% | ₩33,210.04 | ₩33,790 | ₩32,450 | 49,123 |
| 2026. 09. 02. | ₩33,180 | -4.02% | ₩33,194.04 | ₩33,895 | ₩33,180 | 51,888 |
| 2026. 09. 01. | ₩34,570 | +0.26% | ₩34,642.16 | ₩34,700 | ₩33,975 | 45,013 |
| 2026. 08. 31. | ₩34,480 | +0.38% | ₩34,506.68 | ₩34,480 | ₩32,990 | 50,537 |
| 2026. 08. 27. | ₩34,970 | +1.33% | ₩35,057.03 | ₩35,535 | ₩34,660 | 173,366 |
| 2026. 08. 26. | ₩34,510 | +0.94% | ₩34,494.59 | ₩34,950 | ₩33,970 | 36,096 |
| 2026. 08. 25. | ₩34,190 | +0.54% | ₩34,162.33 | ₩34,190 | ₩32,380 | 69,250 |
| 2026. 08. 24. | ₩34,005 | -3.39% | ₩33,935.81 | ₩35,110 | ₩33,770 | 42,192 |
| 2026. 08. 20. | ₩34,660 | +6.27% | ₩34,798.32 | ₩35,010 | ₩33,225 | 68,838 |
| 2026. 08. 19. | ₩32,615 | -6.29% | ₩32,610.34 | ₩33,310 | ₩32,245 | 83,368 |
| 2026. 08. 18. | ₩34,805 | -1.18% | ₩34,826.65 | ₩36,760 | ₩34,340 | 87,637 |
| 2026. 08. 13. | ₩34,330 | +4.03% | ₩34,472.14 | ₩34,870 | ₩34,045 | 95,589 |
| 2026. 08. 12. | ₩33,000 | +4.15% | ₩33,110.36 | ₩33,560 | ₩32,035 | 62,833 |
| 2026. 08. 11. | ₩31,685 | +0.91% | ₩31,712.86 | ₩32,060 | ₩30,885 | 56,328 |
| 2026. 08. 10. | ₩31,400 | +0.02% | ₩31,401.51 | ₩32,100 | ₩31,105 | 76,987 |
| 2026. 08. 06. | ₩31,710 | -5.12% | ₩31,604.96 | ₩33,065 | ₩31,390 | 123,673 |
| 2026. 08. 05. | ₩33,420 | +3.95% | ₩33,407.45 | ₩33,850 | ₩33,090 | 89,145 |
| 2026. 08. 04. | ₩32,150 | +1.39% | ₩32,171.3 | ₩32,465 | ₩30,675 | 244,771 |
| 2026. 08. 03. | ₩31,710 | -6.07% | ₩31,758.77 | ₩32,570 | ₩31,490 | 76,141 |
| 2026. 07. 30. | ₩27,950 | -2.31% | ₩27,931.23 | ₩30,200 | ₩27,755 | 231,080 |
| 2026. 07. 29. | ₩28,640 | -6.37% | ₩28,482.47 | ₩31,625 | ₩26,400 | 434,147 |
| 2026. 07. 28. | ₩30,590 | -11.24% | ₩30,439.34 | ₩32,585 | ₩30,360 | 169,724 |
| 2026. 07. 27. | ₩34,465 | +1.29% | ₩34,442.97 | ₩34,810 | ₩33,300 | 70,752 |
| 2026. 07. 23. | ₩36,200 | +4.17% | ₩36,307.72 | ₩36,390 | ₩35,277 | 68,462 |
| 2026. 07. 22. | ₩34,750 | +0.59% | ₩34,802.93 | ₩36,780 | ₩34,720 | 95,913 |
| 2026. 07. 21. | ₩34,545 | +3.77% | ₩34,588.55 | ₩35,060 | ₩32,760 | 130,283 |
| 2026. 07. 20. | ₩33,290 | -4.22% | ₩33,240.07 | ₩34,890 | ₩33,010 | 133,310 |
| 2026. 07. 15. | ₩37,355 | +6.44% | ₩37,470.11 | ₩38,275 | ₩37,000 | 127,292 |
| 2026. 07. 14. | ₩35,095 | +0.6% | ₩35,204.98 | ₩35,790 | ₩32,950 | 349,965 |
| 2026. 07. 13. | ₩34,885 | -9.78% | ₩34,739.9 | ₩38,810 | ₩34,720 | 231,394 |
| 2026. 07. 09. | ₩37,655 | +0.48% | ₩37,770.28 | ₩39,080 | ₩36,450 | 107,414 |
| 2026. 07. 08. | ₩37,475 | -5.5% | ₩37,347.81 | ₩40,395 | ₩37,100 | 196,057 |
| 2026. 07. 07. | ₩39,655 | -4.86% | ₩39,554.49 | ₩41,185 | ₩38,150 | 168,429 |
| 2026. 07. 06. | ₩41,680 | -0.86% | ₩41,738.06 | ₩43,180 | ₩40,430 | 156,464 |
| 2026. 07. 02. | ₩39,525 | -8.63% | ₩39,407.9 | ₩42,240 | ₩38,925 | 443,774 |
| 2026. 07. 01. | ₩43,260 | -2.72% | ₩43,213.11 | ₩45,135 | ₩42,335 | 135,216 |
| 2026. 06. 30. | ₩44,470 | +1.32% | ₩44,385.28 | ₩45,395 | ₩42,825 | 257,767 |
| 2026. 06. 29. | ₩43,890 | -0.71% | ₩43,745.99 | ₩44,580 | ₩42,430 | 179,208 |
| 2026. 06. 25. | ₩46,885 | +5.92% | ₩47,071.37 | ₩47,605 | ₩46,000 | 439,329 |
| 2026. 06. 24. | ₩44,265 | +3.45% | ₩44,321.11 | ₩45,905 | ₩42,070 | 465,862 |
| 2026. 06. 23. | ₩42,790 | -10.25% | ₩42,736.1 | ₩48,000 | ₩42,790 | 707,288 |
| 2026. 06. 22. | ₩47,675 | +1.43% | ₩47,845.3 | ₩48,505 | ₩46,455 | 292,133 |
| 2026. 06. 18. | ₩47,110 | +3.12% | ₩47,225.03 | ₩47,290 | ₩45,685 | 653,625 |
| 2026. 06. 17. | ₩45,685 | +1.94% | ₩45,861.23 | ₩45,765 | ₩44,220 | 317,440 |
| 2026. 06. 16. | ₩44,815 | +2.42% | ₩44,994.16 | ₩45,160 | ₩43,980 | 507,884 |
| 2026. 06. 15. | ₩43,755 | +5.31% | ₩43,978.04 | ₩44,320 | ₩43,600 | 333,523 |
| 2026. 06. 11. | ₩39,820 | -0.11% | ₩39,866.93 | ₩40,235 | ₩37,970 | 178,315 |
| 2026. 06. 10. | ₩39,865 | -4.71% | ₩39,770.45 | ₩41,190 | ₩38,735 | 177,250 |
| 2026. 06. 09. | ₩41,835 | +8.89% | ₩41,877.95 | ₩41,965 | ₩39,030 | 289,235 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.