가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,810
기간 수익률
-4,825 (-16.28%)
거래량
60.8K
2026-11-10시 ₩25,050 고 ₩25,260 저 ₩24,570 종 ₩24,810MA5 ₩25,073MA20 ₩26,269MA60 ₩29,964
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 495050
- ISIN
- KR7495050007
- 유형
- ETF
- 기초지수
- 코리아 밸류업 지수
- 기초지수 종가
- 2,504.79
- 상장좌수
- 28,700,000
- 거래량
- 60,835
- 거래대금
- ₩15.17억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩24,810 | +3.57% | ₩24,876.53 | ₩25,260 | ₩24,570 | 60,835 |
| 2026. 11. 09. | ₩23,955 | -1.26% | ₩23,970.14 | ₩24,650 | ₩23,800 | 43,131 |
| 2026. 11. 06. | ₩24,260 | -5.79% | ₩24,214.03 | ₩24,825 | ₩23,255 | 105,971 |
| 2026. 11. 05. | ₩25,750 | -3.16% | ₩25,675.16 | ₩26,520 | ₩25,440 | 48,391 |
| 2026. 11. 04. | ₩26,590 | +0.47% | ₩26,683.86 | ₩27,365 | ₩25,610 | 31,382 |
| 2026. 11. 03. | ₩26,465 | -3.11% | ₩26,540.94 | ₩26,840 | ₩26,385 | 37,921 |
| 2026. 11. 02. | ₩27,315 | +1.9% | ₩27,279.85 | ₩27,445 | ₩26,200 | 35,471 |
| 2026. 10. 30. | ₩26,805 | -3% | ₩26,713.4 | ₩27,040 | ₩26,175 | 77,624 |
| 2026. 10. 29. | ₩27,635 | -0.11% | ₩27,705.17 | ₩28,120 | ₩27,180 | 61,242 |
| 2026. 10. 28. | ₩27,665 | +5.79% | ₩27,703.34 | ₩27,775 | ₩26,565 | 63,788 |
| 2026. 10. 27. | ₩26,150 | +2.71% | ₩26,113.93 | ₩26,540 | ₩25,965 | 49,788 |
| 2026. 10. 26. | ₩25,460 | -1.89% | ₩25,421.57 | ₩25,945 | ₩25,370 | 68,594 |
| 2026. 10. 23. | ₩25,950 | +0.02% | ₩25,918.91 | ₩25,950 | ₩24,965 | 52,643 |
| 2026. 10. 22. | ₩25,945 | -2.61% | ₩25,957.51 | ₩26,725 | ₩25,705 | 54,866 |
| 2026. 10. 21. | ₩26,640 | +1.82% | ₩26,744.04 | ₩27,045 | ₩26,360 | 46,695 |
| 2026. 10. 20. | ₩26,165 | -3.22% | ₩26,105.06 | ₩26,900 | ₩25,835 | 606,690 |
| 2026. 10. 19. | ₩27,035 | +1.01% | ₩27,100.15 | ₩27,035 | ₩26,010 | 88,726 |
| 2026. 10. 16. | ₩26,765 | +2.25% | ₩26,731.31 | ₩27,305 | ₩26,485 | 90,692 |
| 2026. 10. 15. | ₩26,175 | -5.98% | ₩26,160.89 | ₩26,855 | ₩25,650 | 326,411 |
| 2026. 10. 14. | ₩27,840 | -1.35% | ₩27,902.18 | ₩28,720 | ₩27,565 | 1,949,967 |
| 2026. 10. 13. | ₩28,270 | -5.18% | ₩28,217.66 | ₩28,960 | ₩27,700 | 108,459 |
| 2026. 10. 12. | ₩29,815 | -3.12% | ₩29,779.59 | ₩30,555 | ₩29,725 | 98,583 |
| 2026. 10. 08. | ₩30,775 | -3.06% | ₩30,729.66 | ₩31,695 | ₩30,775 | 119,993 |
| 2026. 10. 07. | ₩31,745 | -1.93% | ₩31,743.85 | ₩32,435 | ₩31,695 | 650,808 |
| 2026. 10. 06. | ₩32,370 | -0.83% | ₩32,355.75 | ₩32,900 | ₩32,155 | 87,827 |
| 2026. 10. 02. | ₩32,640 | +0.45% | ₩32,743.88 | ₩32,720 | ₩32,415 | 84,106 |
| 2026. 10. 01. | ₩32,495 | +1.14% | ₩32,597.66 | ₩32,540 | ₩31,700 | 53,838 |
| 2026. 09. 30. | ₩32,130 | -0.68% | ₩32,087.9 | ₩32,660 | ₩31,955 | 42,110 |
| 2026. 09. 29. | ₩32,350 | +0.12% | ₩32,337.7 | ₩32,355 | ₩31,905 | 48,057 |
| 2026. 09. 28. | ₩32,310 | -1.85% | ₩32,276.03 | ₩32,920 | ₩32,270 | 222,332 |
| 2026. 09. 23. | ₩32,920 | +0.27% | ₩33,024.08 | ₩33,340 | ₩32,720 | 75,927 |
| 2026. 09. 22. | ₩32,830 | +0.08% | ₩32,860.46 | ₩33,465 | ₩32,700 | 133,059 |
| 2026. 09. 21. | ₩32,805 | +1.25% | ₩32,893.22 | ₩32,950 | ₩32,480 | 79,434 |
| 2026. 09. 18. | ₩32,400 | +2.03% | ₩32,449.93 | ₩32,560 | ₩32,125 | 52,984 |
| 2026. 09. 17. | ₩31,755 | +0.62% | ₩31,813.36 | ₩32,050 | ₩31,630 | 41,673 |
| 2026. 09. 16. | ₩31,560 | +0.78% | ₩31,691.53 | ₩31,630 | ₩31,205 | 52,395 |
| 2026. 09. 15. | ₩31,315 | -1.4% | ₩31,369.6 | ₩31,755 | ₩31,195 | 64,740 |
| 2026. 09. 14. | ₩31,760 | -2.62% | ₩31,849.99 | ₩32,140 | ₩31,550 | 114,028 |
| 2026. 09. 10. | ₩33,040 | +0.12% | ₩33,017.5 | ₩33,140 | ₩32,380 | 85,600 |
| 2026. 09. 09. | ₩33,000 | +0.66% | ₩33,031.64 | ₩33,300 | ₩32,685 | 85,551 |
| 2026. 09. 08. | ₩32,785 | -0.17% | ₩32,753.61 | ₩33,620 | ₩32,720 | 278,047 |
| 2026. 09. 07. | ₩32,840 | +3.99% | ₩32,928.8 | ₩32,845 | ₩32,315 | 143,713 |
| 2026. 09. 03. | ₩31,220 | +0.66% | ₩31,235.89 | ₩31,605 | ₩30,515 | 53,807 |
| 2026. 09. 02. | ₩31,015 | -3.71% | ₩30,988.85 | ₩31,585 | ₩30,915 | 97,132 |
| 2026. 09. 01. | ₩32,210 | +0.45% | ₩32,235.07 | ₩32,260 | ₩31,795 | 42,677 |
| 2026. 08. 31. | ₩32,065 | -0.26% | ₩32,154.97 | ₩32,130 | ₩31,145 | 57,234 |
| 2026. 08. 27. | ₩32,440 | +0.76% | ₩32,548.82 | ₩33,000 | ₩32,255 | 62,597 |
| 2026. 08. 26. | ₩32,195 | +0.48% | ₩32,178.31 | ₩32,535 | ₩31,800 | 55,415 |
| 2026. 08. 25. | ₩32,040 | +0.63% | ₩32,068.69 | ₩32,040 | ₩30,580 | 75,484 |
| 2026. 08. 24. | ₩31,840 | -1.8% | ₩31,773.46 | ₩32,425 | ₩31,600 | 84,899 |
| 2026. 08. 20. | ₩32,360 | +4.66% | ₩32,293.77 | ₩32,520 | ₩31,270 | 154,268 |
| 2026. 08. 19. | ₩30,920 | -5.31% | ₩30,981.96 | ₩31,540 | ₩30,475 | 175,164 |
| 2026. 08. 18. | ₩32,655 | -1.08% | ₩32,684.02 | ₩34,085 | ₩32,245 | 187,393 |
| 2026. 08. 13. | ₩32,255 | +3.15% | ₩32,356.63 | ₩32,825 | ₩32,025 | 173,809 |
| 2026. 08. 12. | ₩31,300 | +2.83% | ₩31,312.06 | ₩31,695 | ₩30,635 | 96,234 |
| 2026. 08. 11. | ₩30,440 | -0.23% | ₩30,407.37 | ₩30,680 | ₩30,000 | 86,013 |
| 2026. 08. 10. | ₩30,510 | +0.39% | ₩30,467.54 | ₩30,815 | ₩30,160 | 120,266 |
| 2026. 08. 06. | ₩30,610 | -3.71% | ₩30,566.16 | ₩31,550 | ₩30,300 | 133,954 |
| 2026. 08. 05. | ₩31,790 | +3.58% | ₩31,736.34 | ₩32,130 | ₩31,565 | 141,692 |
| 2026. 08. 04. | ₩30,690 | +1.69% | ₩30,744.2 | ₩30,750 | ₩29,495 | 145,192 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.