가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,335
기간 수익률
-4,925 (-16.28%)
거래량
7.1K
2026-11-10시 ₩25,560 고 ₩25,665 저 ₩25,125 종 ₩25,335MA5 ₩25,558MA20 ₩26,816MA60 ₩30,511
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 495550
- ISIN
- KR7495550006
- 유형
- ETF
- 기초지수
- 코리아 밸류업 TR 지수
- 기초지수 종가
- 2,648.95
- 상장좌수
- 5,600,000
- 거래량
- 7,059
- 거래대금
- ₩1.8억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩25,335 | +3.56% | ₩25,378.81 | ₩25,665 | ₩25,125 | 7,059 |
| 2026. 11. 09. | ₩24,465 | -1.01% | ₩24,459.55 | ₩25,070 | ₩24,185 | 6,441 |
| 2026. 11. 06. | ₩24,715 | -5.67% | ₩24,704.04 | ₩25,295 | ₩23,840 | 16,859 |
| 2026. 11. 05. | ₩26,200 | -3.23% | ₩26,186.23 | ₩27,000 | ₩25,955 | 4,763 |
| 2026. 11. 04. | ₩27,075 | +0% | ₩27,206.99 | ₩27,935 | ₩26,140 | 11,048 |
| 2026. 11. 03. | ₩27,075 | -3.03% | ₩27,063.62 | ₩27,345 | ₩26,900 | 9,811 |
| 2026. 11. 02. | ₩27,920 | +2.18% | ₩27,813.98 | ₩27,955 | ₩26,615 | 12,671 |
| 2026. 10. 30. | ₩27,325 | -3.65% | ₩27,236.53 | ₩27,615 | ₩26,720 | 8,422 |
| 2026. 10. 29. | ₩28,360 | +0.35% | ₩28,246.54 | ₩28,670 | ₩27,745 | 2,391 |
| 2026. 10. 28. | ₩28,260 | +6.16% | ₩28,241.87 | ₩28,300 | ₩27,085 | 8,451 |
| 2026. 10. 27. | ₩26,620 | +2.58% | ₩26,630.17 | ₩27,080 | ₩26,500 | 9,885 |
| 2026. 10. 26. | ₩25,950 | -1.89% | ₩25,930 | ₩26,460 | ₩25,895 | 5,087 |
| 2026. 10. 23. | ₩26,450 | -0.17% | ₩26,434.38 | ₩26,450 | ₩25,470 | 9,957 |
| 2026. 10. 22. | ₩26,495 | -2.93% | ₩26,473.07 | ₩27,270 | ₩26,245 | 13,663 |
| 2026. 10. 21. | ₩27,295 | +2.44% | ₩27,273.31 | ₩27,570 | ₩26,905 | 10,185 |
| 2026. 10. 20. | ₩26,645 | -3.79% | ₩26,623.36 | ₩27,440 | ₩26,350 | 4,710 |
| 2026. 10. 19. | ₩27,695 | +1.5% | ₩27,631.55 | ₩27,695 | ₩26,620 | 38,599 |
| 2026. 10. 16. | ₩27,285 | +2.34% | ₩27,257.39 | ₩27,840 | ₩27,015 | 6,797 |
| 2026. 10. 15. | ₩26,660 | -6.42% | ₩26,678.89 | ₩27,385 | ₩26,200 | 24,891 |
| 2026. 10. 14. | ₩28,490 | -1.09% | ₩28,446.7 | ₩29,295 | ₩28,190 | 7,767 |
| 2026. 10. 13. | ₩28,805 | -5.32% | ₩28,761.88 | ₩29,445 | ₩28,185 | 13,528 |
| 2026. 10. 12. | ₩30,425 | -3.14% | ₩30,297.24 | ₩31,025 | ₩30,250 | 9,737 |
| 2026. 10. 08. | ₩31,410 | -3.13% | ₩31,259.39 | ₩32,290 | ₩31,350 | 7,587 |
| 2026. 10. 07. | ₩32,425 | -1.61% | ₩32,283.64 | ₩32,975 | ₩32,250 | 3,924 |
| 2026. 10. 06. | ₩32,955 | -0.9% | ₩32,904.49 | ₩33,475 | ₩32,720 | 9,499 |
| 2026. 10. 02. | ₩33,255 | +0.5% | ₩33,294.1 | ₩33,270 | ₩32,935 | 12,468 |
| 2026. 10. 01. | ₩33,090 | +1.27% | ₩33,147.76 | ₩33,090 | ₩32,290 | 5,776 |
| 2026. 09. 30. | ₩32,675 | -0.79% | ₩32,630.33 | ₩33,220 | ₩32,520 | 5,283 |
| 2026. 09. 29. | ₩32,935 | +0.17% | ₩32,884.17 | ₩32,935 | ₩32,485 | 6,270 |
| 2026. 09. 28. | ₩32,880 | -1.81% | ₩32,821.76 | ₩33,470 | ₩32,840 | 8,601 |
| 2026. 09. 23. | ₩33,485 | +0.24% | ₩33,579.3 | ₩33,940 | ₩33,295 | 8,905 |
| 2026. 09. 22. | ₩33,405 | +0.06% | ₩33,417.16 | ₩34,030 | ₩33,285 | 19,562 |
| 2026. 09. 21. | ₩33,385 | +1.15% | ₩33,447.05 | ₩33,520 | ₩33,050 | 18,456 |
| 2026. 09. 18. | ₩33,005 | +2.36% | ₩32,997.77 | ₩33,085 | ₩32,700 | 9,991 |
| 2026. 09. 17. | ₩32,245 | +0.45% | ₩32,350.49 | ₩32,585 | ₩32,180 | 7,516 |
| 2026. 09. 16. | ₩32,100 | +0.98% | ₩32,227.4 | ₩32,165 | ₩31,655 | 3,814 |
| 2026. 09. 15. | ₩31,790 | -1.61% | ₩31,902.85 | ₩32,305 | ₩31,760 | 4,654 |
| 2026. 09. 14. | ₩32,310 | -2.87% | ₩32,386.34 | ₩32,675 | ₩32,050 | 5,614 |
| 2026. 09. 10. | ₩33,700 | +0.49% | ₩33,540.43 | ₩33,700 | ₩32,860 | 10,570 |
| 2026. 09. 09. | ₩33,535 | +0.84% | ₩33,552.7 | ₩33,805 | ₩33,190 | 21,868 |
| 2026. 09. 08. | ₩33,255 | -0.25% | ₩33,271.18 | ₩34,140 | ₩33,255 | 12,615 |
| 2026. 09. 07. | ₩33,340 | +3.72% | ₩33,449.07 | ₩33,350 | ₩32,830 | 37,236 |
| 2026. 09. 03. | ₩31,775 | +0.94% | ₩31,731.39 | ₩32,095 | ₩31,090 | 14,790 |
| 2026. 09. 02. | ₩31,480 | -4% | ₩31,478.63 | ₩32,090 | ₩31,435 | 6,429 |
| 2026. 09. 01. | ₩32,790 | +0.58% | ₩32,744.95 | ₩32,790 | ₩32,245 | 7,598 |
| 2026. 08. 31. | ₩32,600 | -0.49% | ₩32,662.76 | ₩32,640 | ₩31,560 | 22,109 |
| 2026. 08. 27. | ₩33,010 | +1.07% | ₩33,063.24 | ₩33,480 | ₩32,770 | 20,529 |
| 2026. 08. 26. | ₩32,660 | +0.08% | ₩32,688.56 | ₩33,045 | ₩32,385 | 18,045 |
| 2026. 08. 25. | ₩32,635 | +0.93% | ₩32,574.84 | ₩32,635 | ₩31,050 | 6,991 |
| 2026. 08. 24. | ₩32,335 | -1.85% | ₩32,276.99 | ₩32,945 | ₩32,110 | 16,182 |
| 2026. 08. 20. | ₩32,855 | +4.63% | ₩32,804.87 | ₩33,060 | ₩31,800 | 11,632 |
| 2026. 08. 19. | ₩31,400 | -5.34% | ₩31,461.9 | ₩32,035 | ₩31,000 | 10,879 |
| 2026. 08. 18. | ₩33,170 | -1.51% | ₩33,201.02 | ₩34,615 | ₩32,855 | 31,595 |
| 2026. 08. 13. | ₩32,935 | +3.41% | ₩32,867.05 | ₩33,375 | ₩32,550 | 18,280 |
| 2026. 08. 12. | ₩31,850 | +3.01% | ₩31,806.73 | ₩32,155 | ₩31,095 | 12,827 |
| 2026. 08. 11. | ₩30,920 | -0.15% | ₩30,858.33 | ₩31,105 | ₩30,405 | 15,573 |
| 2026. 08. 10. | ₩30,965 | +0.57% | ₩30,917.38 | ₩31,225 | ₩30,620 | 13,811 |
| 2026. 08. 06. | ₩31,055 | -3.78% | ₩31,014.6 | ₩32,030 | ₩30,755 | 9,516 |
| 2026. 08. 05. | ₩32,275 | +3.3% | ₩32,209.58 | ₩32,595 | ₩31,980 | 27,536 |
| 2026. 08. 04. | ₩31,245 | +1.81% | ₩31,194.43 | ₩31,255 | ₩29,970 | 24,083 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.