가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,945
기간 수익률
-6,375 (-19.72%)
거래량
394.4K
2026-11-10시 ₩26,050 고 ₩26,370 저 ₩25,660 종 ₩25,945MA5 ₩26,250MA20 ₩28,051MA60 ₩32,155
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 451060
- ISIN
- KR7451060008
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 13,050,000
- 거래량
- 394,437
- 거래대금
- ₩102.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩25,945 | +4.36% | ₩26,057.64 | ₩26,370 | ₩25,660 | 394,437 |
| 2026. 11. 09. | ₩24,860 | -0.94% | ₩24,878.07 | ₩25,655 | ₩24,650 | 56,925 |
| 2026. 11. 06. | ₩25,095 | -6.66% | ₩25,046.59 | ₩26,495 | ₩24,370 | 228,177 |
| 2026. 11. 05. | ₩26,885 | -5.55% | ₩26,827.21 | ₩27,935 | ₩26,625 | 132,355 |
| 2026. 11. 04. | ₩28,465 | +0.25% | ₩28,509.73 | ₩29,400 | ₩27,150 | 196,639 |
| 2026. 11. 03. | ₩28,395 | -3.75% | ₩28,390.5 | ₩28,805 | ₩28,210 | 44,307 |
| 2026. 11. 02. | ₩29,500 | +2.38% | ₩29,528.19 | ₩29,800 | ₩28,250 | 114,923 |
| 2026. 10. 30. | ₩28,815 | -3.9% | ₩28,841.97 | ₩29,105 | ₩28,150 | 379,986 |
| 2026. 10. 29. | ₩29,985 | -1.06% | ₩30,005.25 | ₩30,965 | ₩29,360 | 219,527 |
| 2026. 10. 28. | ₩30,500 | +7.64% | ₩30,355.35 | ₩30,630 | ₩28,985 | 168,547 |
| 2026. 10. 27. | ₩28,335 | +3.36% | ₩28,416.7 | ₩28,920 | ₩28,250 | 103,670 |
| 2026. 10. 26. | ₩27,415 | -1.26% | ₩27,442.57 | ₩27,970 | ₩27,315 | 116,414 |
| 2026. 10. 23. | ₩27,765 | +0.56% | ₩27,805.7 | ₩27,765 | ₩26,470 | 198,039 |
| 2026. 10. 22. | ₩27,610 | -3.55% | ₩27,669.64 | ₩28,750 | ₩27,370 | 58,630 |
| 2026. 10. 21. | ₩28,625 | +3.36% | ₩28,726.66 | ₩29,150 | ₩28,170 | 310,615 |
| 2026. 10. 20. | ₩27,695 | -3.4% | ₩27,695.92 | ₩28,515 | ₩27,345 | 82,665 |
| 2026. 10. 19. | ₩28,670 | +1.29% | ₩28,759.92 | ₩28,670 | ₩27,425 | 127,937 |
| 2026. 10. 16. | ₩28,305 | +1.76% | ₩28,340.18 | ₩29,035 | ₩27,905 | 104,067 |
| 2026. 10. 15. | ₩27,815 | -8.29% | ₩27,760.5 | ₩30,230 | ₩27,260 | 191,728 |
| 2026. 10. 14. | ₩30,330 | -0.51% | ₩30,284.66 | ₩31,320 | ₩30,000 | 96,563 |
| 2026. 10. 13. | ₩30,485 | -6.43% | ₩30,471.88 | ₩31,675 | ₩29,970 | 204,601 |
| 2026. 10. 12. | ₩32,580 | -3.88% | ₩32,531.96 | ₩33,795 | ₩32,460 | 151,353 |
| 2026. 10. 08. | ₩33,895 | -2.7% | ₩33,852.1 | ₩34,835 | ₩33,895 | 108,553 |
| 2026. 10. 07. | ₩34,835 | -2.07% | ₩34,814.22 | ₩35,810 | ₩34,835 | 88,065 |
| 2026. 10. 06. | ₩35,570 | -0.96% | ₩35,556.43 | ₩36,135 | ₩35,285 | 85,789 |
| 2026. 10. 02. | ₩35,915 | +0.49% | ₩35,973.68 | ₩35,995 | ₩35,550 | 33,211 |
| 2026. 10. 01. | ₩35,740 | +1.71% | ₩35,810.23 | ₩36,000 | ₩34,615 | 76,793 |
| 2026. 09. 30. | ₩35,140 | -0.28% | ₩35,096.28 | ₩35,760 | ₩34,915 | 51,401 |
| 2026. 09. 29. | ₩35,240 | +0.21% | ₩35,286.81 | ₩35,400 | ₩34,760 | 124,412 |
| 2026. 09. 28. | ₩35,165 | -2.95% | ₩35,120.34 | ₩36,185 | ₩35,120 | 74,829 |
| 2026. 09. 23. | ₩36,235 | +1.02% | ₩36,321.14 | ₩36,760 | ₩35,890 | 94,757 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.