가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,035
기간 수익률
-675 (-5.31%)
거래량
203.2K
2026-11-10시 ₩11,990 고 ₩12,135 저 ₩11,975 종 ₩12,035MA5 ₩11,744MA20 ₩10,995MA60 ₩11,257
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 453810
- ISIN
- KR7453810004
- 유형
- ETF
- 기초지수
- Nifty 50 Index
- 기초지수 종가
- 25,044.65
- 상장좌수
- 28,700,000
- 거래량
- 203,213
- 거래대금
- ₩24.42억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩12,035 | +0.38% | ₩11,957.39 | ₩12,135 | ₩11,975 | 203,213 |
| 2026. 11. 09. | ₩11,990 | +1.1% | ₩12,025.49 | ₩12,135 | ₩11,925 | 119,934 |
| 2026. 11. 06. | ₩11,860 | +2.24% | ₩11,854.79 | ₩11,895 | ₩11,370 | 154,858 |
| 2026. 11. 05. | ₩11,600 | +3.25% | ₩11,405.72 | ₩11,635 | ₩11,245 | 274,304 |
| 2026. 11. 04. | ₩11,235 | +0.85% | ₩11,276.29 | ₩11,275 | ₩11,090 | 190,682 |
| 2026. 11. 03. | ₩11,140 | +0.91% | ₩11,099.59 | ₩11,170 | ₩11,045 | 66,054 |
| 2026. 11. 02. | ₩11,040 | +2.13% | ₩10,929.9 | ₩11,055 | ₩10,810 | 115,674 |
| 2026. 10. 30. | ₩10,810 | +1.26% | ₩10,754.75 | ₩10,825 | ₩10,680 | 93,034 |
| 2026. 10. 29. | ₩10,675 | +0.71% | ₩10,649.78 | ₩10,740 | ₩10,590 | 40,739 |
| 2026. 10. 28. | ₩10,640 | +0.24% | ₩10,697.68 | ₩10,685 | ₩10,585 | 95,720 |
| 2026. 10. 27. | ₩10,615 | +0.71% | ₩10,631.6 | ₩10,700 | ₩10,540 | 35,626 |
| 2026. 10. 26. | ₩10,540 | +0.43% | ₩10,551.48 | ₩10,565 | ₩10,420 | 38,479 |
| 2026. 10. 23. | ₩10,495 | -0.94% | ₩10,631.08 | ₩10,745 | ₩10,475 | 67,176 |
| 2026. 10. 22. | ₩10,595 | -1.07% | ₩10,721.82 | ₩10,810 | ₩10,595 | 33,382 |
| 2026. 10. 21. | ₩10,710 | +0.19% | ₩10,766.57 | ₩10,845 | ₩10,665 | 52,389 |
| 2026. 10. 20. | ₩10,690 | -1.38% | ₩10,759.95 | ₩10,790 | ₩10,655 | 97,426 |
| 2026. 10. 19. | ₩10,840 | -0.18% | ₩10,914.4 | ₩10,935 | ₩10,740 | 127,272 |
| 2026. 10. 16. | ₩10,860 | +0.23% | ₩10,819.54 | ₩10,990 | ₩10,835 | 70,965 |
| 2026. 10. 15. | ₩10,835 | +1.31% | ₩10,759.66 | ₩10,890 | ₩10,540 | 161,147 |
| 2026. 10. 14. | ₩10,695 | +0.66% | ₩10,759.63 | ₩10,740 | ₩10,640 | 151,483 |
| 2026. 10. 13. | ₩10,625 | +2.16% | ₩10,612.49 | ₩10,675 | ₩10,315 | 155,281 |
| 2026. 10. 12. | ₩10,400 | +0.43% | ₩10,548.66 | ₩10,565 | ₩10,355 | 604,281 |
| 2026. 10. 08. | ₩10,355 | -1.66% | ₩10,503.76 | ₩10,530 | ₩10,355 | 72,356 |
| 2026. 10. 07. | ₩10,530 | -0.57% | ₩10,609.98 | ₩10,725 | ₩10,520 | 78,257 |
| 2026. 10. 06. | ₩10,590 | -0.38% | ₩10,560.49 | ₩10,630 | ₩10,520 | 94,091 |
| 2026. 10. 02. | ₩10,630 | -0.89% | ₩10,567.42 | ₩10,720 | ₩10,615 | 104,857 |
| 2026. 10. 01. | ₩10,725 | -0.46% | ₩10,763.7 | ₩10,780 | ₩10,700 | 85,441 |
| 2026. 09. 30. | ₩10,775 | -0.19% | ₩10,762.6 | ₩10,820 | ₩10,705 | 44,440 |
| 2026. 09. 29. | ₩10,795 | -0.74% | ₩10,818.74 | ₩10,875 | ₩10,705 | 50,903 |
| 2026. 09. 28. | ₩10,875 | -2.25% | ₩11,073.86 | ₩11,120 | ₩10,835 | 74,224 |
| 2026. 09. 23. | ₩11,125 | -0.09% | ₩11,140.91 | ₩11,155 | ₩11,025 | 73,476 |
| 2026. 09. 22. | ₩11,135 | -1.89% | ₩11,168.33 | ₩11,330 | ₩11,100 | 79,207 |
| 2026. 09. 21. | ₩11,350 | +0.35% | ₩11,330.46 | ₩11,380 | ₩11,280 | 44,457 |
| 2026. 09. 18. | ₩11,310 | +0.31% | ₩11,317.95 | ₩11,365 | ₩11,255 | 52,806 |
| 2026. 09. 17. | ₩11,275 | +1.62% | ₩11,268.93 | ₩11,280 | ₩11,100 | 80,724 |
| 2026. 09. 16. | ₩11,095 | -0.09% | ₩11,100.32 | ₩11,135 | ₩11,030 | 66,034 |
| 2026. 09. 15. | ₩11,105 | +0.59% | ₩11,163.77 | ₩11,150 | ₩11,040 | 89,528 |
| 2026. 09. 14. | ₩11,040 | +0.45% | ₩11,106.79 | ₩11,095 | ₩11,010 | 134,153 |
| 2026. 09. 10. | ₩11,035 | -0.41% | ₩11,091.58 | ₩11,075 | ₩11,015 | 84,215 |
| 2026. 09. 09. | ₩11,080 | -1.47% | ₩11,181.09 | ₩11,205 | ₩11,055 | 116,491 |
| 2026. 09. 08. | ₩11,245 | -0.53% | ₩11,373.34 | ₩11,315 | ₩11,225 | 116,773 |
| 2026. 09. 07. | ₩11,305 | -2.04% | ₩11,422.17 | ₩11,535 | ₩11,305 | 86,778 |
| 2026. 09. 03. | ₩11,590 | +0.56% | ₩11,594.25 | ₩11,595 | ₩11,505 | 165,129 |
| 2026. 09. 02. | ₩11,525 | -1.45% | ₩11,678.94 | ₩11,660 | ₩11,475 | 231,992 |
| 2026. 09. 01. | ₩11,695 | +0.65% | ₩11,716.47 | ₩11,720 | ₩11,575 | 134,486 |
| 2026. 08. 31. | ₩11,620 | -0.21% | ₩11,681.4 | ₩11,765 | ₩11,565 | 84,230 |
| 2026. 08. 27. | ₩11,735 | -1.14% | ₩11,797.78 | ₩11,865 | ₩11,725 | 114,437 |
| 2026. 08. 26. | ₩11,870 | +1.11% | ₩11,901.95 | ₩11,955 | ₩11,805 | 72,580 |
| 2026. 08. 25. | ₩11,740 | -0.04% | ₩11,820.81 | ₩11,740 | ₩11,665 | 96,924 |
| 2026. 08. 24. | ₩11,745 | -0.42% | ₩11,804.82 | ₩11,830 | ₩11,695 | 120,317 |
| 2026. 08. 20. | ₩11,870 | +0.34% | ₩11,819.64 | ₩11,905 | ₩11,770 | 165,833 |
| 2026. 08. 19. | ₩11,830 | -1.5% | ₩11,890.84 | ₩12,010 | ₩11,800 | 125,558 |
| 2026. 08. 18. | ₩12,010 | -0.87% | ₩12,090.21 | ₩12,110 | ₩11,955 | 149,232 |
| 2026. 08. 13. | ₩12,165 | +0.29% | ₩12,265.33 | ₩12,195 | ₩12,110 | 123,442 |
| 2026. 08. 12. | ₩12,130 | -0.53% | ₩12,249.79 | ₩12,240 | ₩12,100 | 183,491 |
| 2026. 08. 11. | ₩12,195 | -0.69% | ₩12,306.86 | ₩12,340 | ₩12,155 | 151,953 |
| 2026. 08. 10. | ₩12,280 | -0.24% | ₩12,342.31 | ₩12,305 | ₩12,240 | 62,665 |
| 2026. 08. 06. | ₩12,355 | -0.2% | ₩12,419.1 | ₩12,410 | ₩12,285 | 81,961 |
| 2026. 08. 05. | ₩12,380 | -0.08% | ₩12,431.9 | ₩12,505 | ₩12,360 | 165,174 |
| 2026. 08. 04. | ₩12,390 | -0.08% | ₩12,556.34 | ₩12,455 | ₩12,355 | 128,982 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.