가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,800
기간 수익률
-2,130 (-14.27%)
거래량
671.0K
2026-09-17시 ₩12,700 고 ₩12,800 저 ₩12,625 종 ₩12,800MA5 ₩12,675MA20 ₩13,104MA60 ₩13,160
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0072R0
- ISIN
- KR70072R0006
- 유형
- ETF
- 기초지수
- KRX 금현물지수
- 기초지수 종가
- 4,495.85
- 상장좌수
- 93,200,000
- 거래량
- 671,034
- 거래대금
- ₩85.45억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,800 | +0.39% | ₩12,801.8 | ₩12,800 | ₩12,625 | 671,034 |
| 2026. 09. 16. | ₩12,750 | +1.67% | ₩12,747.27 | ₩12,750 | ₩12,545 | 701,541 |
| 2026. 09. 15. | ₩12,540 | +0.16% | ₩12,537.34 | ₩12,560 | ₩12,420 | 559,030 |
| 2026. 09. 14. | ₩12,520 | -0.67% | ₩12,537.43 | ₩12,620 | ₩12,455 | 863,964 |
| 2026. 09. 10. | ₩12,765 | +0.24% | ₩12,770.67 | ₩12,780 | ₩12,670 | 641,625 |
| 2026. 09. 09. | ₩12,735 | -0.27% | ₩12,737.46 | ₩12,735 | ₩12,540 | 830,633 |
| 2026. 09. 08. | ₩12,770 | +0% | ₩12,748.89 | ₩12,850 | ₩12,755 | 821,068 |
| 2026. 09. 07. | ₩12,770 | -1.92% | ₩12,713.06 | ₩12,965 | ₩12,695 | 954,235 |
| 2026. 09. 03. | ₩13,005 | +2.16% | ₩12,950.85 | ₩13,035 | ₩12,845 | 886,878 |
| 2026. 09. 02. | ₩12,730 | -2.9% | ₩12,725.53 | ₩12,880 | ₩12,645 | 1,135,935 |
| 2026. 09. 01. | ₩13,110 | +0.08% | ₩13,090.41 | ₩13,175 | ₩13,060 | 793,354 |
| 2026. 08. 31. | ₩13,100 | -3.32% | ₩13,103.84 | ₩13,260 | ₩13,015 | 935,793 |
| 2026. 08. 27. | ₩13,695 | -1.4% | ₩13,715.76 | ₩13,860 | ₩13,665 | 1,239,536 |
| 2026. 08. 26. | ₩13,890 | +0.04% | ₩13,839.24 | ₩13,975 | ₩13,825 | 988,242 |
| 2026. 08. 25. | ₩13,885 | +0.04% | ₩13,892.69 | ₩14,045 | ₩13,810 | 2,130,254 |
| 2026. 08. 24. | ₩13,880 | +2.28% | ₩13,838.77 | ₩13,880 | ₩13,670 | 1,942,988 |
| 2026. 08. 20. | ₩13,430 | +2.99% | ₩13,447.69 | ₩13,470 | ₩13,385 | 982,269 |
| 2026. 08. 19. | ₩13,040 | -2.14% | ₩13,044.93 | ₩13,175 | ₩12,970 | 716,758 |
| 2026. 08. 18. | ₩13,325 | +1.14% | ₩13,336.5 | ₩13,455 | ₩13,295 | 938,025 |
| 2026. 08. 13. | ₩13,330 | -0.26% | ₩13,378.34 | ₩13,490 | ₩13,305 | 893,361 |
| 2026. 08. 12. | ₩13,365 | +0.22% | ₩13,371.77 | ₩13,440 | ₩13,250 | 653,544 |
| 2026. 08. 11. | ₩13,335 | +0.87% | ₩13,322.51 | ₩13,460 | ₩13,280 | 1,030,861 |
| 2026. 08. 10. | ₩13,220 | +1.38% | ₩13,225.89 | ₩13,220 | ₩13,085 | 692,495 |
| 2026. 08. 06. | ₩12,965 | +1.93% | ₩12,964.81 | ₩13,055 | ₩12,895 | 1,004,561 |
| 2026. 08. 05. | ₩12,720 | +2.25% | ₩12,727.46 | ₩12,730 | ₩12,410 | 535,539 |
| 2026. 08. 04. | ₩12,440 | +0.85% | ₩12,455.42 | ₩12,450 | ₩12,295 | 281,539 |
| 2026. 08. 03. | ₩12,335 | -0.92% | ₩12,436.17 | ₩12,480 | ₩12,315 | 235,170 |
| 2026. 07. 30. | ₩12,345 | -0.6% | ₩12,407.19 | ₩12,540 | ₩12,300 | 383,850 |
| 2026. 07. 29. | ₩12,420 | -0.88% | ₩12,486.65 | ₩12,470 | ₩12,280 | 560,432 |
| 2026. 07. 28. | ₩12,530 | -2.07% | ₩12,641.49 | ₩12,760 | ₩12,300 | 430,006 |
| 2026. 07. 27. | ₩12,795 | +1.63% | ₩12,848.35 | ₩12,840 | ₩12,680 | 221,314 |
| 2026. 07. 23. | ₩12,810 | -1.31% | ₩12,941.43 | ₩13,065 | ₩12,805 | 555,421 |
| 2026. 07. 22. | ₩12,980 | +1.56% | ₩13,064.25 | ₩13,070 | ₩12,835 | 342,120 |
| 2026. 07. 21. | ₩12,780 | +1.63% | ₩12,839.57 | ₩12,780 | ₩12,515 | 405,987 |
| 2026. 07. 20. | ₩12,575 | -0.71% | ₩12,675.59 | ₩12,655 | ₩12,540 | 352,974 |
| 2026. 07. 15. | ₩12,715 | -0.97% | ₩12,809.45 | ₩12,940 | ₩12,700 | 328,209 |
| 2026. 07. 14. | ₩12,840 | +0.04% | ₩12,875.22 | ₩12,855 | ₩12,645 | 483,235 |
| 2026. 07. 13. | ₩12,835 | -2.8% | ₩13,044.05 | ₩13,150 | ₩12,815 | 428,741 |
| 2026. 07. 09. | ₩13,110 | +0.04% | ₩13,197.87 | ₩13,110 | ₩12,900 | 522,362 |
| 2026. 07. 08. | ₩13,105 | -1.76% | ₩13,271.5 | ₩13,250 | ₩13,090 | 959,544 |
| 2026. 07. 07. | ₩13,340 | -1.69% | ₩13,478.43 | ₩13,615 | ₩13,250 | 647,054 |
| 2026. 07. 06. | ₩13,570 | -0.44% | ₩13,596.62 | ₩13,760 | ₩13,495 | 567,454 |
| 2026. 07. 02. | ₩13,335 | +2.11% | ₩13,514.96 | ₩13,375 | ₩13,110 | 1,306,781 |
| 2026. 07. 01. | ₩13,060 | -0.23% | ₩13,157.43 | ₩13,170 | ₩13,020 | 709,534 |
| 2026. 06. 30. | ₩13,090 | -0.72% | ₩13,241.6 | ₩13,185 | ₩12,880 | 671,481 |
| 2026. 06. 29. | ₩13,185 | +1.78% | ₩13,327.46 | ₩13,230 | ₩13,035 | 647,898 |
| 2026. 06. 25. | ₩12,975 | -2.11% | ₩13,086.33 | ₩13,065 | ₩12,895 | 1,447,392 |
| 2026. 06. 24. | ₩13,255 | -0.19% | ₩13,452.79 | ₩13,270 | ₩13,105 | 1,062,156 |
| 2026. 06. 23. | ₩13,280 | -2.35% | ₩13,528.28 | ₩13,590 | ₩13,225 | 951,454 |
| 2026. 06. 22. | ₩13,600 | +1.87% | ₩13,750.1 | ₩13,655 | ₩13,350 | 1,240,070 |
| 2026. 06. 18. | ₩13,855 | -0.22% | ₩14,007.11 | ₩13,935 | ₩13,810 | 1,227,981 |
| 2026. 06. 17. | ₩13,885 | +0.25% | ₩13,994.53 | ₩13,970 | ₩13,855 | 504,024 |
| 2026. 06. 16. | ₩13,850 | +0.07% | ₩13,990.63 | ₩13,925 | ₩13,825 | 627,070 |
| 2026. 06. 15. | ₩13,840 | +2.63% | ₩13,936.01 | ₩13,925 | ₩13,675 | 858,315 |
| 2026. 06. 11. | ₩13,190 | -2.55% | ₩13,349.78 | ₩13,350 | ₩12,900 | 1,305,826 |
| 2026. 06. 10. | ₩13,535 | -2.59% | ₩13,708.26 | ₩13,685 | ₩12,750 | 1,460,698 |
| 2026. 06. 09. | ₩13,895 | -0.11% | ₩14,015.36 | ₩14,010 | ₩13,840 | 993,602 |
| 2026. 06. 08. | ₩13,910 | -3.47% | ₩14,143.6 | ₩14,230 | ₩13,905 | 1,464,155 |
| 2026. 06. 04. | ₩14,400 | +0.17% | ₩14,565.81 | ₩14,650 | ₩14,225 | 792,648 |
| 2026. 06. 01. | ₩14,255 | -0.24% | ₩14,398.28 | ₩14,380 | ₩14,250 | 1,409,243 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.