가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,195
기간 수익률
+695 (+6.04%)
거래량
36.5K
2026-09-17시 ₩12,185 고 ₩12,255 저 ₩12,130 종 ₩12,195MA5 ₩12,080MA20 ₩12,284MA60 ₩12,722
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0127M0
- ISIN
- KR70127M0006
- 유형
- ETF
- 기초지수
- CRSP US Large Cap Value Index(PR)
- 기초지수 종가
- 3,750.7
- 상장좌수
- 11,850,000
- 거래량
- 36,501
- 거래대금
- ₩4.47억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,195 | +0.08% | ₩12,158.36 | ₩12,255 | ₩12,130 | 36,501 |
| 2026. 09. 16. | ₩12,185 | +1.16% | ₩12,149.84 | ₩12,185 | ₩12,075 | 111,144 |
| 2026. 09. 15. | ₩12,045 | +0.5% | ₩12,058.63 | ₩12,070 | ₩11,890 | 118,788 |
| 2026. 09. 14. | ₩11,985 | +0.29% | ₩12,083.1 | ₩12,000 | ₩11,945 | 1,302 |
| 2026. 09. 10. | ₩11,990 | -0.37% | ₩12,011.95 | ₩12,055 | ₩11,935 | 111,873 |
| 2026. 09. 09. | ₩12,035 | -0.78% | ₩11,992.43 | ₩12,065 | ₩11,935 | 72,143 |
| 2026. 09. 08. | ₩12,130 | +0.04% | ₩12,148.23 | ₩12,175 | ₩12,040 | 3,452 |
| 2026. 09. 07. | ₩12,125 | -0.86% | ₩12,102.77 | ₩12,275 | ₩12,055 | 247,285 |
| 2026. 09. 03. | ₩12,195 | +0.87% | ₩12,172.37 | ₩12,225 | ₩11,975 | 45,187 |
| 2026. 09. 02. | ₩12,090 | -1.1% | ₩12,153.75 | ₩12,250 | ₩12,075 | 106,306 |
| 2026. 09. 01. | ₩12,225 | +0.45% | ₩12,213.98 | ₩12,260 | ₩12,160 | 42,362 |
| 2026. 08. 31. | ₩12,170 | -0.81% | ₩12,190.15 | ₩12,270 | ₩12,125 | 122,561 |
| 2026. 08. 27. | ₩12,450 | +0.28% | ₩12,387.32 | ₩12,515 | ₩12,405 | 2,059 |
| 2026. 08. 26. | ₩12,415 | -0.24% | ₩12,409.42 | ₩12,450 | ₩12,385 | 102,707 |
| 2026. 08. 25. | ₩12,445 | +0.28% | ₩12,405.52 | ₩12,445 | ₩12,295 | 14,026 |
| 2026. 08. 24. | ₩12,410 | +0.4% | ₩12,415.4 | ₩12,465 | ₩12,290 | 66,425 |
| 2026. 08. 20. | ₩12,550 | -0.28% | ₩12,515.7 | ₩12,590 | ₩12,415 | 148,818 |
| 2026. 08. 19. | ₩12,585 | -1.37% | ₩12,594.44 | ₩12,760 | ₩12,505 | 79,478 |
| 2026. 08. 18. | ₩12,760 | +0.2% | ₩12,800.8 | ₩12,815 | ₩12,710 | 8,915 |
| 2026. 08. 13. | ₩12,695 | +0.44% | ₩12,742.84 | ₩12,695 | ₩12,635 | 125,214 |
| 2026. 08. 12. | ₩12,640 | +0.44% | ₩12,607.17 | ₩12,640 | ₩12,555 | 4,865 |
| 2026. 08. 11. | ₩12,585 | +0.52% | ₩12,568.76 | ₩12,610 | ₩12,505 | 5,044 |
| 2026. 08. 10. | ₩12,520 | +0.08% | ₩12,539.54 | ₩12,555 | ₩12,430 | 4,092 |
| 2026. 08. 06. | ₩12,610 | -0.36% | ₩12,577.2 | ₩12,610 | ₩12,455 | 56,631 |
| 2026. 08. 05. | ₩12,655 | +1.28% | ₩12,591.13 | ₩12,780 | ₩12,575 | 49,781 |
| 2026. 08. 04. | ₩12,495 | +0.44% | ₩12,450.79 | ₩12,500 | ₩12,335 | 82,097 |
| 2026. 08. 03. | ₩12,440 | -0.16% | ₩12,375.44 | ₩12,675 | ₩12,350 | 178,440 |
| 2026. 07. 30. | ₩12,320 | -2.26% | ₩12,303.92 | ₩12,555 | ₩12,320 | 108,534 |
| 2026. 07. 29. | ₩12,650 | -1.06% | ₩12,585.25 | ₩12,840 | ₩12,610 | 180,985 |
| 2026. 07. 28. | ₩12,785 | -1.65% | ₩12,806.31 | ₩13,015 | ₩12,695 | 97,903 |
| 2026. 07. 27. | ₩13,000 | +1.21% | ₩12,865.65 | ₩13,000 | ₩12,835 | 128,488 |
| 2026. 07. 23. | ₩12,845 | -0.39% | ₩12,835.33 | ₩12,950 | ₩12,790 | 35,848 |
| 2026. 07. 22. | ₩12,895 | +1.34% | ₩12,908.53 | ₩13,030 | ₩12,815 | 87,209 |
| 2026. 07. 21. | ₩12,725 | +0.16% | ₩12,638.51 | ₩12,760 | ₩12,610 | 131,091 |
| 2026. 07. 20. | ₩12,705 | +0.04% | ₩12,708.65 | ₩12,960 | ₩12,620 | 71,121 |
| 2026. 07. 15. | ₩12,985 | +0.04% | ₩12,920.11 | ₩13,045 | ₩12,920 | 121,126 |
| 2026. 07. 14. | ₩12,980 | -0.12% | ₩12,955.19 | ₩13,050 | ₩12,875 | 5,937 |
| 2026. 07. 13. | ₩12,995 | -0.04% | ₩13,054.17 | ₩13,055 | ₩12,925 | 49,700 |
| 2026. 07. 09. | ₩13,035 | -0.23% | ₩12,965.15 | ₩13,120 | ₩12,885 | 81,401 |
| 2026. 07. 08. | ₩13,065 | -0.65% | ₩12,968.33 | ₩13,205 | ₩13,065 | 79,326 |
| 2026. 07. 07. | ₩13,150 | -1.28% | ₩13,254.89 | ₩13,300 | ₩13,100 | 93,811 |
| 2026. 07. 06. | ₩13,320 | +0.49% | ₩13,210.31 | ₩13,360 | ₩13,265 | 87,806 |
| 2026. 07. 02. | ₩13,330 | -1.08% | ₩13,404.69 | ₩13,450 | ₩13,310 | 8,847 |
| 2026. 07. 01. | ₩13,475 | -0.48% | ₩13,539.57 | ₩13,595 | ₩13,475 | 4,972 |
| 2026. 06. 30. | ₩13,540 | +0.18% | ₩13,500.92 | ₩13,570 | ₩13,405 | 8,165 |
| 2026. 06. 29. | ₩13,515 | +1.05% | ₩13,385.44 | ₩13,530 | ₩13,320 | 157,956 |
| 2026. 06. 25. | ₩13,410 | +0.37% | ₩13,277.86 | ₩13,445 | ₩13,320 | 99,799 |
| 2026. 06. 24. | ₩13,360 | -0.04% | ₩13,305.89 | ₩13,375 | ₩13,230 | 159,915 |
| 2026. 06. 23. | ₩13,365 | +0.53% | ₩13,494.92 | ₩13,560 | ₩13,275 | 123,860 |
| 2026. 06. 22. | ₩13,295 | +0.95% | ₩13,297.32 | ₩13,300 | ₩13,110 | 21,491 |
| 2026. 06. 18. | ₩13,245 | +1.65% | ₩13,110.74 | ₩13,245 | ₩13,030 | 116,008 |
| 2026. 06. 17. | ₩13,030 | +0% | ₩13,063.57 | ₩13,105 | ₩13,000 | 87,472 |
| 2026. 06. 16. | ₩13,030 | -0.76% | ₩13,084.31 | ₩13,750 | ₩13,000 | 69,977 |
| 2026. 06. 15. | ₩13,130 | +1.59% | ₩12,943.03 | ₩13,400 | ₩12,955 | 13,720 |
| 2026. 06. 11. | ₩12,815 | +0.83% | ₩12,682.41 | ₩12,885 | ₩12,570 | 130,789 |
| 2026. 06. 10. | ₩12,710 | -0.55% | ₩12,794.92 | ₩12,805 | ₩12,625 | 154,208 |
| 2026. 06. 09. | ₩12,780 | +0.63% | ₩12,670.74 | ₩12,845 | ₩12,715 | 153,655 |
| 2026. 06. 08. | ₩12,700 | -3.02% | ₩12,763.14 | ₩13,095 | ₩12,685 | 144,085 |
| 2026. 06. 04. | ₩12,950 | +2.78% | ₩12,973.28 | ₩13,045 | ₩12,600 | 111,780 |
| 2026. 06. 01. | ₩12,555 | +0.04% | ₩12,577.83 | ₩12,725 | ₩12,545 | 201,133 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.