가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,340
기간 수익률
+285 (+2.36%)
거래량
74.5K
2026-09-17시 ₩12,325 고 ₩12,445 저 ₩12,250 종 ₩12,340MA5 ₩12,355MA20 ₩12,225MA60 ₩12,075
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0153K0
- ISIN
- KR70153K0005
- 유형
- ETF
- 기초지수
- Akros 주주환원 고배당 지수 (Price Return)
- 기초지수 종가
- 3,395.57
- 상장좌수
- 12,000,000
- 거래량
- 74,548
- 거래대금
- ₩9.2억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,340 | +0.16% | ₩12,330.56 | ₩12,445 | ₩12,250 | 74,548 |
| 2026. 09. 16. | ₩12,320 | +0% | ₩12,324.73 | ₩12,355 | ₩12,230 | 77,153 |
| 2026. 09. 15. | ₩12,320 | -1.56% | ₩12,344.63 | ₩12,450 | ₩12,315 | 68,597 |
| 2026. 09. 14. | ₩12,515 | +1.25% | ₩12,545.67 | ₩12,560 | ₩12,230 | 100,376 |
| 2026. 09. 10. | ₩12,280 | +0% | ₩12,277.06 | ₩12,325 | ₩12,140 | 80,922 |
| 2026. 09. 09. | ₩12,280 | -0.81% | ₩12,252.46 | ₩12,380 | ₩12,200 | 87,077 |
| 2026. 09. 08. | ₩12,380 | -0.4% | ₩12,391.58 | ₩12,650 | ₩12,365 | 140,945 |
| 2026. 09. 07. | ₩12,430 | +0.49% | ₩12,475.06 | ₩12,475 | ₩12,340 | 94,732 |
| 2026. 09. 03. | ₩12,520 | +2.08% | ₩12,549.01 | ₩12,700 | ₩12,285 | 287,489 |
| 2026. 09. 02. | ₩12,265 | -1.09% | ₩12,320.49 | ₩12,465 | ₩12,245 | 209,879 |
| 2026. 09. 01. | ₩12,400 | +1.1% | ₩12,415.8 | ₩12,460 | ₩12,175 | 167,958 |
| 2026. 08. 31. | ₩12,265 | +0.12% | ₩12,299.16 | ₩12,335 | ₩12,105 | 194,511 |
| 2026. 08. 27. | ₩12,100 | -0.08% | ₩12,121.68 | ₩12,330 | ₩12,025 | 93,158 |
| 2026. 08. 26. | ₩12,110 | +0.33% | ₩12,159.24 | ₩12,145 | ₩12,025 | 79,929 |
| 2026. 08. 25. | ₩12,070 | +1.26% | ₩12,068.7 | ₩12,100 | ₩11,800 | 116,560 |
| 2026. 08. 24. | ₩11,920 | +0.51% | ₩11,905.36 | ₩11,920 | ₩11,705 | 152,667 |
| 2026. 08. 20. | ₩11,755 | -1.84% | ₩11,723.56 | ₩11,990 | ₩11,715 | 200,239 |
| 2026. 08. 19. | ₩11,975 | -1.44% | ₩12,026.8 | ₩12,055 | ₩11,750 | 219,217 |
| 2026. 08. 18. | ₩12,150 | -0.74% | ₩12,202.28 | ₩12,240 | ₩12,065 | 230,308 |
| 2026. 08. 13. | ₩12,100 | +0.41% | ₩12,133.54 | ₩12,270 | ₩11,995 | 131,041 |
| 2026. 08. 12. | ₩12,095 | -1.06% | ₩12,024.72 | ₩12,380 | ₩12,060 | 131,939 |
| 2026. 08. 11. | ₩12,225 | -0.73% | ₩12,201.2 | ₩12,410 | ₩12,190 | 94,012 |
| 2026. 08. 10. | ₩12,315 | -1.48% | ₩12,294.15 | ₩12,500 | ₩12,120 | 142,405 |
| 2026. 08. 06. | ₩12,300 | +2.29% | ₩12,327.53 | ₩12,300 | ₩12,025 | 171,767 |
| 2026. 08. 05. | ₩12,025 | +0.38% | ₩12,024.26 | ₩12,215 | ₩11,980 | 134,385 |
| 2026. 08. 04. | ₩11,980 | +1.1% | ₩11,955.78 | ₩11,980 | ₩11,760 | 83,860 |
| 2026. 08. 03. | ₩11,850 | -1.13% | ₩11,877.38 | ₩11,965 | ₩11,670 | 188,935 |
| 2026. 07. 30. | ₩11,915 | +2.54% | ₩11,949.24 | ₩12,260 | ₩11,715 | 193,234 |
| 2026. 07. 29. | ₩11,620 | -2.84% | ₩11,671.49 | ₩12,195 | ₩11,435 | 305,764 |
| 2026. 07. 28. | ₩11,960 | -3.24% | ₩11,931.18 | ₩12,300 | ₩11,825 | 163,316 |
| 2026. 07. 27. | ₩12,360 | +1.1% | ₩12,356.05 | ₩12,435 | ₩12,205 | 267,371 |
| 2026. 07. 23. | ₩12,205 | +1.24% | ₩12,214.93 | ₩12,260 | ₩12,055 | 226,039 |
| 2026. 07. 22. | ₩12,055 | -0.66% | ₩12,072.51 | ₩12,300 | ₩12,040 | 149,130 |
| 2026. 07. 21. | ₩12,135 | +0.21% | ₩12,103.95 | ₩12,185 | ₩11,830 | 140,021 |
| 2026. 07. 20. | ₩12,110 | -1.7% | ₩12,088.27 | ₩12,365 | ₩11,965 | 296,560 |
| 2026. 07. 15. | ₩12,300 | +1.49% | ₩12,272.31 | ₩12,435 | ₩12,235 | 148,236 |
| 2026. 07. 14. | ₩12,120 | -0.45% | ₩12,108.57 | ₩12,495 | ₩12,075 | 372,953 |
| 2026. 07. 13. | ₩12,215 | -0.57% | ₩12,288.27 | ₩12,715 | ₩12,215 | 433,709 |
| 2026. 07. 09. | ₩12,050 | -1.63% | ₩12,200.54 | ₩12,345 | ₩11,750 | 253,065 |
| 2026. 07. 08. | ₩12,250 | -1.05% | ₩12,233.07 | ₩12,540 | ₩11,995 | 395,176 |
| 2026. 07. 07. | ₩12,380 | +1.98% | ₩12,425.18 | ₩12,395 | ₩12,125 | 501,615 |
| 2026. 07. 06. | ₩12,140 | -0.08% | ₩12,199.66 | ₩12,335 | ₩12,040 | 207,440 |
| 2026. 07. 02. | ₩11,895 | +3.26% | ₩11,926.78 | ₩12,175 | ₩11,385 | 669,871 |
| 2026. 07. 01. | ₩11,520 | +0.57% | ₩11,553.76 | ₩11,660 | ₩11,375 | 165,656 |
| 2026. 06. 30. | ₩11,455 | -0.13% | ₩11,426.27 | ₩11,600 | ₩11,445 | 145,181 |
| 2026. 06. 29. | ₩11,470 | +5.23% | ₩11,459.51 | ₩11,495 | ₩10,940 | 164,294 |
| 2026. 06. 25. | ₩11,195 | +0.04% | ₩11,180.79 | ₩11,450 | ₩11,180 | 234,031 |
| 2026. 06. 24. | ₩11,190 | -1.28% | ₩11,177.78 | ₩11,420 | ₩10,500 | 561,452 |
| 2026. 06. 23. | ₩11,335 | -1.61% | ₩11,329.77 | ₩11,795 | ₩11,255 | 558,635 |
| 2026. 06. 22. | ₩11,520 | -3.32% | ₩11,511.28 | ₩11,850 | ₩11,495 | 348,193 |
| 2026. 06. 18. | ₩12,040 | -2.07% | ₩12,010.57 | ₩12,275 | ₩12,010 | 310,056 |
| 2026. 06. 17. | ₩12,295 | -3.19% | ₩12,288.34 | ₩12,730 | ₩12,275 | 256,216 |
| 2026. 06. 16. | ₩12,700 | +0.67% | ₩12,673.68 | ₩12,895 | ₩12,575 | 468,343 |
| 2026. 06. 15. | ₩12,615 | +3.32% | ₩12,594.91 | ₩12,830 | ₩12,480 | 525,918 |
| 2026. 06. 11. | ₩11,900 | +1.06% | ₩11,907.22 | ₩11,900 | ₩11,355 | 325,956 |
| 2026. 06. 10. | ₩11,775 | -2.61% | ₩11,764.18 | ₩11,925 | ₩11,475 | 368,481 |
| 2026. 06. 09. | ₩12,090 | +4.45% | ₩12,054.41 | ₩12,140 | ₩11,650 | 295,230 |
| 2026. 06. 08. | ₩11,575 | -6.54% | ₩11,588.61 | ₩12,300 | ₩11,420 | 403,372 |
| 2026. 06. 04. | ₩12,600 | +0.12% | ₩12,633.36 | ₩12,702 | ₩12,380 | 540,869 |
| 2026. 06. 01. | ₩12,235 | +1.96% | ₩12,249.82 | ₩12,365 | ₩11,980 | 792,535 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.