가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,500
기간 수익률
-5,455 (-18.84%)
거래량
99.1K
2026-11-10시 ₩23,655 고 ₩23,895 저 ₩23,250 종 ₩23,500MA5 ₩23,781MA20 ₩25,351MA60 ₩28,966
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 494890
- ISIN
- KR7494890007
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 30,900,000
- 거래량
- 99,055
- 거래대금
- ₩23.36억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩23,500 | +4.28% | ₩23,586.45 | ₩23,895 | ₩23,250 | 99,055 |
| 2026. 11. 09. | ₩22,535 | -0.95% | ₩22,540.73 | ₩23,295 | ₩22,380 | 234,206 |
| 2026. 11. 06. | ₩22,750 | -6.57% | ₩22,703.47 | ₩23,535 | ₩21,800 | 519,315 |
| 2026. 11. 05. | ₩24,350 | -5.51% | ₩24,310.42 | ₩25,310 | ₩24,125 | 564,788 |
| 2026. 11. 04. | ₩25,770 | +0.14% | ₩25,832.98 | ₩26,600 | ₩24,595 | 438,142 |
| 2026. 11. 03. | ₩25,735 | -3.76% | ₩25,718.65 | ₩26,110 | ₩25,565 | 613,380 |
| 2026. 11. 02. | ₩26,740 | +2.22% | ₩26,753.4 | ₩27,000 | ₩25,580 | 568,528 |
| 2026. 10. 30. | ₩26,160 | -3.77% | ₩26,144.71 | ₩26,455 | ₩25,515 | 669,607 |
| 2026. 10. 29. | ₩27,185 | -1% | ₩27,209.35 | ₩28,110 | ₩26,610 | 642,567 |
| 2026. 10. 28. | ₩27,505 | +7.57% | ₩27,525.98 | ₩27,625 | ₩26,150 | 432,867 |
| 2026. 10. 27. | ₩25,570 | +3.33% | ₩25,649.13 | ₩26,105 | ₩25,485 | 172,047 |
| 2026. 10. 26. | ₩24,745 | -1.24% | ₩24,777.31 | ₩25,160 | ₩24,645 | 1,289,128 |
| 2026. 10. 23. | ₩25,055 | +0.54% | ₩25,097.43 | ₩25,060 | ₩23,885 | 325,943 |
| 2026. 10. 22. | ₩24,920 | -3.47% | ₩24,956.74 | ₩25,920 | ₩24,685 | 306,080 |
| 2026. 10. 21. | ₩25,815 | +3.26% | ₩25,910.86 | ₩26,320 | ₩25,385 | 1,340,106 |
| 2026. 10. 20. | ₩25,000 | -3.29% | ₩24,997.38 | ₩25,745 | ₩24,650 | 647,220 |
| 2026. 10. 19. | ₩25,850 | +1.25% | ₩25,936.89 | ₩25,850 | ₩24,680 | 320,306 |
| 2026. 10. 16. | ₩25,530 | +2.06% | ₩25,552.42 | ₩26,185 | ₩25,165 | 666,599 |
| 2026. 10. 15. | ₩25,015 | -8.32% | ₩25,029.46 | ₩26,050 | ₩24,565 | 1,809,611 |
| 2026. 10. 14. | ₩27,285 | -0.37% | ₩27,275.8 | ₩28,170 | ₩26,990 | 329,715 |
| 2026. 10. 13. | ₩27,385 | -6.44% | ₩27,429.7 | ₩28,375 | ₩26,920 | 1,064,110 |
| 2026. 10. 12. | ₩29,270 | -3.89% | ₩29,263.32 | ₩30,225 | ₩29,165 | 574,391 |
| 2026. 10. 08. | ₩30,455 | -2.58% | ₩30,435.1 | ₩31,340 | ₩30,455 | 773,796 |
| 2026. 10. 07. | ₩31,260 | -2.14% | ₩31,302.32 | ₩32,175 | ₩31,260 | 340,478 |
| 2026. 10. 06. | ₩31,945 | -1.16% | ₩31,940.97 | ₩32,475 | ₩31,715 | 311,539 |
| 2026. 10. 02. | ₩32,320 | +0.59% | ₩32,330.39 | ₩32,360 | ₩31,900 | 171,801 |
| 2026. 10. 01. | ₩32,130 | +1.74% | ₩32,188.36 | ₩32,135 | ₩31,125 | 1,594,020 |
| 2026. 09. 30. | ₩31,580 | -0.41% | ₩31,543.98 | ₩32,195 | ₩31,405 | 127,158 |
| 2026. 09. 29. | ₩31,710 | +0.32% | ₩31,731.39 | ₩31,810 | ₩31,250 | 145,639 |
| 2026. 09. 28. | ₩31,610 | -3.11% | ₩31,579.68 | ₩32,560 | ₩31,605 | 202,669 |
| 2026. 09. 23. | ₩32,625 | +1.21% | ₩32,668.57 | ₩32,950 | ₩32,260 | 132,296 |
| 2026. 09. 22. | ₩32,235 | +0.2% | ₩32,270.61 | ₩33,035 | ₩32,100 | 162,189 |
| 2026. 09. 21. | ₩32,170 | +2.18% | ₩32,241.08 | ₩32,300 | ₩31,685 | 104,396 |
| 2026. 09. 18. | ₩31,485 | +2.81% | ₩31,580.09 | ₩31,655 | ₩31,205 | 153,905 |
| 2026. 09. 17. | ₩30,625 | +0.11% | ₩30,670.64 | ₩31,040 | ₩30,545 | 50,833 |
| 2026. 09. 16. | ₩30,590 | +1.71% | ₩30,717.72 | ₩30,605 | ₩29,970 | 110,564 |
| 2026. 09. 15. | ₩30,075 | -1.23% | ₩30,171.35 | ₩30,580 | ₩29,935 | 79,632 |
| 2026. 09. 14. | ₩30,450 | -3.55% | ₩30,437.63 | ₩30,875 | ₩30,260 | 376,606 |
| 2026. 09. 10. | ₩32,295 | -0.11% | ₩32,248.11 | ₩32,435 | ₩31,545 | 148,564 |
| 2026. 09. 09. | ₩32,330 | +1.62% | ₩32,326.1 | ₩32,640 | ₩31,880 | 95,668 |
| 2026. 09. 08. | ₩31,815 | -0.42% | ₩31,879.61 | ₩32,945 | ₩31,815 | 143,540 |
| 2026. 09. 07. | ₩31,950 | +4.98% | ₩32,038.37 | ₩31,965 | ₩31,375 | 558,925 |
| 2026. 09. 03. | ₩29,860 | +0.12% | ₩29,910.28 | ₩30,425 | ₩29,190 | 460,014 |
| 2026. 09. 02. | ₩29,825 | -4.16% | ₩29,887.88 | ₩30,450 | ₩29,825 | 172,099 |
| 2026. 09. 01. | ₩31,120 | +0.37% | ₩31,172.32 | ₩31,245 | ₩30,595 | 121,676 |
| 2026. 08. 31. | ₩31,005 | +0.36% | ₩31,067.74 | ₩31,005 | ₩29,700 | 229,788 |
| 2026. 08. 27. | ₩31,520 | +1.46% | ₩31,547.59 | ₩32,005 | ₩31,210 | 83,427 |
| 2026. 08. 26. | ₩31,065 | +0.96% | ₩31,054.69 | ₩31,490 | ₩30,580 | 346,755 |
| 2026. 08. 25. | ₩30,770 | +0.6% | ₩30,773.71 | ₩30,795 | ₩29,140 | 190,736 |
| 2026. 08. 24. | ₩30,585 | -3.47% | ₩30,542.48 | ₩31,600 | ₩30,380 | 123,657 |
| 2026. 08. 20. | ₩31,220 | +6.46% | ₩31,308.02 | ₩31,560 | ₩29,900 | 515,955 |
| 2026. 08. 19. | ₩29,325 | -6.4% | ₩29,367.76 | ₩30,015 | ₩29,040 | 363,452 |
| 2026. 08. 18. | ₩31,330 | -1.25% | ₩31,347.43 | ₩33,070 | ₩30,915 | 384,290 |
| 2026. 08. 13. | ₩30,895 | +3.81% | ₩31,022.93 | ₩31,390 | ₩30,655 | 436,460 |
| 2026. 08. 12. | ₩29,760 | +4.09% | ₩29,811.34 | ₩30,265 | ₩28,900 | 270,029 |
| 2026. 08. 11. | ₩28,590 | +1.08% | ₩28,580.1 | ₩28,905 | ₩27,850 | 317,503 |
| 2026. 08. 10. | ₩28,285 | +0.11% | ₩28,309.23 | ₩28,880 | ₩28,010 | 1,393,016 |
| 2026. 08. 06. | ₩28,475 | -5.32% | ₩28,458.63 | ₩29,720 | ₩28,245 | 276,836 |
| 2026. 08. 05. | ₩30,075 | +4.07% | ₩30,073.24 | ₩30,450 | ₩29,765 | 908,844 |
| 2026. 08. 04. | ₩28,900 | +0.87% | ₩28,954.31 | ₩29,160 | ₩27,640 | 635,452 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.