가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,845
기간 수익률
-675 (-5.39%)
거래량
187.7K
2026-11-10시 ₩11,745 고 ₩11,865 저 ₩11,700 종 ₩11,845MA5 ₩11,531MA20 ₩10,777MA60 ₩11,047
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 453870
- ISIN
- KR7453870008
- 유형
- ETF
- 기초지수
- Nifty 50 Index
- 기초지수 종가
- 25,044.65
- 상장좌수
- 24,900,000
- 거래량
- 187,653
- 거래대금
- ₩22.12억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,845 | +0.85% | ₩11,716.28 | ₩11,865 | ₩11,700 | 187,653 |
| 2026. 11. 09. | ₩11,745 | +0.99% | ₩11,786.68 | ₩11,870 | ₩11,675 | 80,179 |
| 2026. 11. 06. | ₩11,630 | +2.06% | ₩11,626.06 | ₩11,650 | ₩11,295 | 104,276 |
| 2026. 11. 05. | ₩11,395 | +3.22% | ₩11,183.92 | ₩11,470 | ₩11,045 | 163,700 |
| 2026. 11. 04. | ₩11,040 | +0.55% | ₩11,057.13 | ₩11,100 | ₩10,975 | 77,096 |
| 2026. 11. 03. | ₩10,980 | +1.67% | ₩10,874.1 | ₩10,985 | ₩10,815 | 81,134 |
| 2026. 11. 02. | ₩10,800 | +2.27% | ₩10,709.03 | ₩10,840 | ₩10,565 | 87,700 |
| 2026. 10. 30. | ₩10,560 | +0.72% | ₩10,534.82 | ₩10,600 | ₩10,470 | 52,973 |
| 2026. 10. 29. | ₩10,485 | +0.87% | ₩10,434.25 | ₩10,560 | ₩10,360 | 29,140 |
| 2026. 10. 28. | ₩10,425 | +0.58% | ₩10,480.99 | ₩10,555 | ₩10,380 | 93,004 |
| 2026. 10. 27. | ₩10,365 | +0.97% | ₩10,398.03 | ₩10,425 | ₩10,265 | 17,333 |
| 2026. 10. 26. | ₩10,265 | -0.1% | ₩10,319.62 | ₩10,380 | ₩10,230 | 43,158 |
| 2026. 10. 23. | ₩10,275 | -0.92% | ₩10,398.33 | ₩10,630 | ₩10,260 | 45,084 |
| 2026. 10. 22. | ₩10,370 | -1.29% | ₩10,486.73 | ₩10,580 | ₩10,370 | 43,816 |
| 2026. 10. 21. | ₩10,505 | +0.29% | ₩10,531.14 | ₩10,670 | ₩10,475 | 25,458 |
| 2026. 10. 20. | ₩10,475 | -1.18% | ₩10,525.74 | ₩10,585 | ₩10,460 | 35,898 |
| 2026. 10. 19. | ₩10,600 | -0.47% | ₩10,676.88 | ₩10,690 | ₩10,570 | 32,904 |
| 2026. 10. 16. | ₩10,650 | -0.05% | ₩10,584.9 | ₩10,780 | ₩10,600 | 46,242 |
| 2026. 10. 15. | ₩10,655 | +1.72% | ₩10,534.16 | ₩10,680 | ₩10,280 | 88,884 |
| 2026. 10. 14. | ₩10,475 | +0.58% | ₩10,529.87 | ₩10,500 | ₩10,425 | 98,852 |
| 2026. 10. 13. | ₩10,415 | +1.51% | ₩10,390.25 | ₩10,455 | ₩10,165 | 132,396 |
| 2026. 10. 12. | ₩10,260 | +0.88% | ₩10,323.84 | ₩10,400 | ₩10,180 | 211,494 |
| 2026. 10. 08. | ₩10,170 | -1.31% | ₩10,282.11 | ₩10,300 | ₩10,160 | 45,631 |
| 2026. 10. 07. | ₩10,305 | -0.87% | ₩10,386.49 | ₩10,390 | ₩10,280 | 46,609 |
| 2026. 10. 06. | ₩10,395 | -0.14% | ₩10,339.78 | ₩10,415 | ₩10,330 | 74,769 |
| 2026. 10. 02. | ₩10,410 | -1% | ₩10,350.45 | ₩10,515 | ₩10,390 | 52,561 |
| 2026. 10. 01. | ₩10,515 | -0.28% | ₩10,545.44 | ₩10,625 | ₩10,320 | 41,368 |
| 2026. 09. 30. | ₩10,545 | -0.14% | ₩10,537.82 | ₩10,680 | ₩10,500 | 45,010 |
| 2026. 09. 29. | ₩10,560 | -1.08% | ₩10,593.91 | ₩10,675 | ₩10,470 | 42,198 |
| 2026. 09. 28. | ₩10,675 | -2.42% | ₩10,844.82 | ₩10,940 | ₩10,665 | 56,877 |
| 2026. 09. 23. | ₩10,940 | +0.37% | ₩10,904.88 | ₩10,970 | ₩10,770 | 67,260 |
| 2026. 09. 22. | ₩10,900 | -1.98% | ₩10,931.9 | ₩11,200 | ₩10,900 | 40,220 |
| 2026. 09. 21. | ₩11,120 | +0.54% | ₩11,103.01 | ₩11,130 | ₩11,015 | 76,402 |
| 2026. 09. 18. | ₩11,060 | -0.18% | ₩11,092.2 | ₩11,165 | ₩11,055 | 33,676 |
| 2026. 09. 17. | ₩11,080 | +1.84% | ₩11,044.95 | ₩11,080 | ₩10,890 | 25,430 |
| 2026. 09. 16. | ₩10,880 | +0.18% | ₩10,872.54 | ₩10,915 | ₩10,800 | 51,562 |
| 2026. 09. 15. | ₩10,860 | +0.18% | ₩10,926.87 | ₩10,930 | ₩10,745 | 87,199 |
| 2026. 09. 14. | ₩10,840 | +0.28% | ₩10,863.11 | ₩10,890 | ₩10,800 | 45,680 |
| 2026. 09. 10. | ₩10,810 | -0.55% | ₩10,843 | ₩10,945 | ₩10,775 | 36,521 |
| 2026. 09. 09. | ₩10,870 | -1.36% | ₩10,926.77 | ₩11,005 | ₩10,855 | 45,163 |
| 2026. 09. 08. | ₩11,020 | -0.81% | ₩11,119.94 | ₩11,360 | ₩10,995 | 48,314 |
| 2026. 09. 07. | ₩11,110 | -1.68% | ₩11,165.5 | ₩11,465 | ₩11,105 | 59,876 |
| 2026. 09. 03. | ₩11,365 | +0.35% | ₩11,348.62 | ₩11,560 | ₩11,305 | 32,535 |
| 2026. 09. 02. | ₩11,325 | -1.35% | ₩11,436.7 | ₩11,475 | ₩11,305 | 54,242 |
| 2026. 09. 01. | ₩11,480 | +0.57% | ₩11,474.97 | ₩11,540 | ₩11,415 | 57,063 |
| 2026. 08. 31. | ₩11,415 | -0.78% | ₩11,438.92 | ₩11,600 | ₩11,400 | 42,156 |
| 2026. 08. 27. | ₩11,545 | -1.28% | ₩11,564.41 | ₩11,880 | ₩11,530 | 23,963 |
| 2026. 08. 26. | ₩11,695 | +1.43% | ₩11,669.17 | ₩11,880 | ₩11,605 | 23,837 |
| 2026. 08. 25. | ₩11,530 | -0.35% | ₩11,590.6 | ₩11,610 | ₩11,440 | 73,954 |
| 2026. 08. 24. | ₩11,570 | -0.04% | ₩11,571.4 | ₩11,820 | ₩11,500 | 33,875 |
| 2026. 08. 20. | ₩11,645 | +0% | ₩11,595.7 | ₩11,690 | ₩11,580 | 58,016 |
| 2026. 08. 19. | ₩11,645 | -1.48% | ₩11,670.19 | ₩11,850 | ₩11,615 | 79,035 |
| 2026. 08. 18. | ₩11,820 | -0.96% | ₩11,879.15 | ₩11,920 | ₩11,775 | 71,491 |
| 2026. 08. 13. | ₩11,955 | +0.25% | ₩12,058.97 | ₩12,065 | ₩11,925 | 40,034 |
| 2026. 08. 12. | ₩11,925 | -0.87% | ₩12,040.43 | ₩12,125 | ₩11,905 | 53,815 |
| 2026. 08. 11. | ₩12,030 | -0.25% | ₩12,096.49 | ₩12,190 | ₩11,945 | 58,892 |
| 2026. 08. 10. | ₩12,060 | -0.37% | ₩12,133.69 | ₩12,105 | ₩12,000 | 63,257 |
| 2026. 08. 06. | ₩12,165 | -0.12% | ₩12,214.89 | ₩12,310 | ₩12,055 | 118,912 |
| 2026. 08. 05. | ₩12,180 | -0.16% | ₩12,226.66 | ₩12,355 | ₩12,150 | 114,958 |
| 2026. 08. 04. | ₩12,200 | +0.08% | ₩12,355.5 | ₩12,330 | ₩12,160 | 62,743 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.