1Q CD금리액티브(합성) (491610) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩105,465

기간 수익률

+1,645 (+1.58%)

거래량

15.5K

2026-11-10시 ₩105,455 고 ₩105,470 저 ₩105,455 종 ₩105,465MA5 ₩105,443MA20 ₩105,352MA60 ₩105,065

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 491610
ISIN: KR7491610002
유형: ETF
기초지수: KIS 하나 CD금리 총수익지수
기초지수 종가: 11,947.33
상장좌수: 1,477,000
거래량: 15,485
거래대금: ₩16.33억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩105,465	+0.01%	₩105,473.9	₩105,470	₩105,455	15,485
2026. 11. 09.	₩105,455	+0.01%	₩105,462.66	₩105,465	₩105,455	6,921
2026. 11. 06.	₩105,445	+0.01%	₩105,453.44	₩105,455	₩105,435	5,044
2026. 11. 05.	₩105,435	+0.02%	₩105,433.15	₩105,440	₩105,430	4,421
2026. 11. 04.	₩105,415	+0%	₩105,418.63	₩105,425	₩105,410	36,178
2026. 11. 03.	₩105,410	+0.02%	₩105,410.55	₩105,410	₩105,400	4,673
2026. 11. 02.	₩105,390	+0.01%	₩105,401.37	₩105,400	₩105,390	11,737
2026. 10. 30.	₩105,380	+0.01%	₩105,390.79	₩105,385	₩105,375	13,541
2026. 10. 29.	₩105,370	+0.02%	₩105,363.88	₩105,375	₩105,370	10,377
2026. 10. 28.	₩105,350	+0.01%	₩105,353.86	₩105,355	₩105,345	11,644
2026. 10. 27.	₩105,340	+0%	₩105,346.26	₩105,350	₩105,340	28,146
2026. 10. 26.	₩105,340	+0.01%	₩105,337.03	₩105,345	₩105,335	15,393
2026. 10. 23.	₩105,330	+0.01%	₩105,326.57	₩105,330	₩105,325	8,105
2026. 10. 22.	₩105,320	+0.02%	₩105,300.2	₩105,325	₩105,320	7,788
2026. 10. 21.	₩105,300	+0.01%	₩105,289.71	₩105,300	₩105,295	6,732
2026. 10. 20.	₩105,290	+0.01%	₩105,282.51	₩105,290	₩105,285	5,300
2026. 10. 19.	₩105,280	+0.02%	₩105,272.93	₩105,280	₩105,275	1,781
2026. 10. 16.	₩105,260	+0.01%	₩105,264.06	₩105,260	₩105,255	3,928
2026. 10. 15.	₩105,245	+0.02%	₩105,237.72	₩105,250	₩105,245	13,940
2026. 10. 14.	₩105,225	+0%	₩105,227.21	₩105,230	₩105,225	4,514
2026. 10. 13.	₩105,220	+0%	₩105,217.53	₩105,225	₩105,220	3,969
2026. 10. 12.	₩105,220	+0.01%	₩105,208.39	₩105,225	₩105,220	4,972
2026. 10. 08.	₩105,210	+0%	₩105,199.55	₩105,215	₩105,210	3,893
2026. 10. 07.	₩105,205	+0.04%	₩105,169.34	₩105,205	₩105,190	3,322
2026. 10. 06.	₩105,165	+0.01%	₩105,154.72	₩105,165	₩105,160	5,180
2026. 10. 02.	₩105,150	+0.01%	₩105,144.89	₩105,150	₩105,145	2,437
2026. 10. 01.	₩105,140	+0.03%	₩105,110.53	₩105,140	₩105,135	4,015
2026. 09. 30.	₩105,110	+0%	₩105,100.56	₩105,115	₩105,110	10,885
2026. 09. 29.	₩105,105	+0.01%	₩105,093.89	₩105,105	₩105,100	1,648
2026. 09. 28.	₩105,095	+0.01%	₩105,083.16	₩105,095	₩105,090	1,426
2026. 09. 23.	₩105,080	+0.01%	₩105,074.64	₩105,080	₩105,075	1,747
2026. 09. 22.	₩105,070	+0.05%	₩105,032.01	₩105,075	₩105,070	4,919
2026. 09. 21.	₩105,020	+0.01%	₩105,021.34	₩105,025	₩105,020	3,333
2026. 09. 18.	₩105,010	+0.01%	₩105,013.12	₩105,025	₩105,010	11,797
2026. 09. 17.	₩105,000	+0.02%	₩104,987.01	₩105,005	₩105,000	12,995
2026. 09. 16.	₩104,980	+0%	₩104,975.73	₩104,985	₩104,980	6,826
2026. 09. 15.	₩104,975	+0.01%	₩104,967.18	₩104,975	₩104,970	1,793
2026. 09. 14.	₩104,960	+0.01%	₩104,957.79	₩104,965	₩104,960	2,111
2026. 09. 10.	₩104,945	+0.02%	₩104,924.06	₩104,945	₩104,940	3,037
2026. 09. 09.	₩104,925	+0%	₩104,913.45	₩104,930	₩104,925	12,628
2026. 09. 08.	₩104,920	+0.01%	₩104,905.02	₩104,920	₩104,915	14,447
2026. 09. 07.	₩104,910	+0.02%	₩104,899.28	₩104,910	₩104,900	13,161
2026. 09. 03.	₩104,875	+0.01%	₩104,863.77	₩104,880	₩104,865	1,886
2026. 09. 02.	₩104,860	+0%	₩104,853.06	₩104,865	₩104,860	2,621
2026. 09. 01.	₩104,855	+0.01%	₩104,847.36	₩104,855	₩104,850	3,709
2026. 08. 31.	₩104,845	+0.01%	₩104,836.8	₩104,845	₩104,840	3,616
2026. 08. 27.	₩104,820	+0.02%	₩104,803.37	₩104,820	₩104,815	2,788
2026. 08. 26.	₩104,800	+0.01%	₩104,795.03	₩104,800	₩104,795	5,590
2026. 08. 25.	₩104,785	+0%	₩104,784.66	₩104,790	₩104,785	2,613
2026. 08. 24.	₩104,780	+0.01%	₩104,776.13	₩104,785	₩104,780	3,246
2026. 08. 20.	₩104,760	+0.02%	₩104,744.77	₩104,765	₩104,760	3,128
2026. 08. 19.	₩104,735	+0.01%	₩104,736.86	₩104,740	₩104,735	3,262
2026. 08. 18.	₩104,725	+0.01%	₩104,727.9	₩104,730	₩104,725	3,673
2026. 08. 13.	₩104,705	+0.02%	₩104,690.53	₩104,705	₩104,700	4,428
2026. 08. 12.	₩104,680	+0%	₩104,680.83	₩104,685	₩104,680	10,168
2026. 08. 11.	₩104,675	+0%	₩104,672.41	₩104,680	₩104,675	1,379
2026. 08. 10.	₩104,667	+0.01%	₩104,661.71	₩104,670	₩104,665	2,399
2026. 08. 06.	₩104,650	+0.02%	₩104,631.54	₩104,650	₩104,645	2,480
2026. 08. 05.	₩104,625	+0.02%	₩104,620.82	₩104,630	₩104,620	5,182
2026. 08. 04.	₩104,605	+0%	₩104,614.07	₩104,615	₩104,605	14,720

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.