가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,845
기간 수익률
+1,040 (+6.58%)
거래량
912.8K
2026-09-17시 ₩16,800 고 ₩17,120 저 ₩16,675 종 ₩16,845MA5 ₩16,828MA20 ₩16,352MA60 ₩15,801
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 091170
- ISIN
- KR7091170001
- 유형
- ETF
- 기초지수
- KRX 은행
- 기초지수 종가
- 1,740.96
- 상장좌수
- 17,650,000
- 거래량
- 912,817
- 거래대금
- ₩154.54억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩16,845 | +0.39% | ₩16,886.83 | ₩17,120 | ₩16,675 | 912,817 |
| 2026. 09. 16. | ₩16,780 | -0.27% | ₩16,835.85 | ₩16,875 | ₩16,670 | 586,307 |
| 2026. 09. 15. | ₩16,825 | -2.12% | ₩16,854.77 | ₩17,085 | ₩16,805 | 944,698 |
| 2026. 09. 14. | ₩17,190 | +2.35% | ₩17,206.99 | ₩17,235 | ₩16,575 | 1,080,011 |
| 2026. 09. 10. | ₩16,500 | +0.55% | ₩16,471.62 | ₩16,560 | ₩16,255 | 628,933 |
| 2026. 09. 09. | ₩16,410 | -1.44% | ₩16,389.47 | ₩16,645 | ₩16,310 | 774,576 |
| 2026. 09. 08. | ₩16,650 | -0.48% | ₩16,657.07 | ₩17,130 | ₩16,620 | 1,015,747 |
| 2026. 09. 07. | ₩16,730 | +2.11% | ₩16,817.22 | ₩16,830 | ₩16,470 | 680,958 |
| 2026. 09. 03. | ₩16,915 | +2.73% | ₩16,935.67 | ₩17,140 | ₩16,405 | 2,499,605 |
| 2026. 09. 02. | ₩16,465 | -0.48% | ₩16,440.46 | ₩16,840 | ₩16,360 | 1,498,268 |
| 2026. 09. 01. | ₩16,545 | +1.1% | ₩16,563.68 | ₩16,615 | ₩16,160 | 875,452 |
| 2026. 08. 31. | ₩16,365 | +0.03% | ₩16,395.13 | ₩16,515 | ₩16,135 | 863,239 |
| 2026. 08. 27. | ₩16,145 | +0.53% | ₩16,113.08 | ₩16,400 | ₩16,000 | 869,405 |
| 2026. 08. 26. | ₩16,060 | +1.42% | ₩16,069.26 | ₩16,130 | ₩15,850 | 730,558 |
| 2026. 08. 25. | ₩15,835 | +1.51% | ₩15,928.84 | ₩16,040 | ₩15,530 | 656,443 |
| 2026. 08. 24. | ₩15,600 | +0.06% | ₩15,618.23 | ₩15,630 | ₩15,370 | 432,122 |
| 2026. 08. 20. | ₩15,305 | -3.35% | ₩15,263.51 | ₩15,800 | ₩15,280 | 1,000,266 |
| 2026. 08. 19. | ₩15,835 | -1.31% | ₩15,843.36 | ₩15,845 | ₩15,335 | 1,039,253 |
| 2026. 08. 18. | ₩16,045 | -0.77% | ₩16,079.94 | ₩16,120 | ₩15,885 | 727,843 |
| 2026. 08. 13. | ₩16,000 | +1.52% | ₩16,066.78 | ₩16,280 | ₩15,810 | 1,022,722 |
| 2026. 08. 12. | ₩15,760 | -1.19% | ₩15,779.02 | ₩16,230 | ₩15,755 | 776,838 |
| 2026. 08. 11. | ₩15,950 | -1.15% | ₩15,917.96 | ₩16,230 | ₩15,915 | 559,207 |
| 2026. 08. 10. | ₩16,135 | -2.8% | ₩16,117.19 | ₩16,495 | ₩15,920 | 696,203 |
| 2026. 08. 06. | ₩16,170 | +2.37% | ₩16,169.64 | ₩16,190 | ₩15,905 | 554,052 |
| 2026. 08. 05. | ₩15,795 | +0.48% | ₩15,839.81 | ₩16,295 | ₩15,775 | 645,172 |
| 2026. 08. 04. | ₩15,720 | -0.19% | ₩15,721.85 | ₩15,810 | ₩15,485 | 642,275 |
| 2026. 08. 03. | ₩15,750 | +0.57% | ₩15,736.47 | ₩15,800 | ₩15,295 | 5,539,009 |
| 2026. 07. 30. | ₩15,495 | +2.79% | ₩15,498.28 | ₩16,030 | ₩15,020 | 2,795,027 |
| 2026. 07. 29. | ₩15,135 | -1.91% | ₩15,048.9 | ₩15,895 | ₩14,710 | 2,859,897 |
| 2026. 07. 28. | ₩15,430 | -4.4% | ₩15,441.94 | ₩16,140 | ₩15,230 | 9,303,945 |
| 2026. 07. 27. | ₩16,140 | +1.67% | ₩16,180.07 | ₩16,280 | ₩15,820 | 613,792 |
| 2026. 07. 23. | ₩15,900 | -0.06% | ₩15,950.81 | ₩16,080 | ₩15,810 | 844,198 |
| 2026. 07. 22. | ₩15,910 | +0% | ₩15,938.1 | ₩16,370 | ₩15,870 | 988,548 |
| 2026. 07. 21. | ₩15,910 | +0.41% | ₩15,974.34 | ₩16,045 | ₩15,360 | 1,130,535 |
| 2026. 07. 20. | ₩15,845 | -4.06% | ₩15,821.93 | ₩16,500 | ₩15,555 | 1,701,826 |
| 2026. 07. 15. | ₩16,500 | +0.89% | ₩16,469.22 | ₩16,740 | ₩16,350 | 1,592,894 |
| 2026. 07. 14. | ₩16,355 | -0.55% | ₩16,276.93 | ₩16,890 | ₩16,150 | 3,007,814 |
| 2026. 07. 13. | ₩16,445 | +0.52% | ₩16,515.93 | ₩17,135 | ₩16,370 | 2,978,819 |
| 2026. 07. 09. | ₩15,450 | -1.59% | ₩15,540.38 | ₩16,010 | ₩15,300 | 4,329,399 |
| 2026. 07. 08. | ₩15,700 | -2.48% | ₩15,746.39 | ₩16,315 | ₩15,530 | 8,223,967 |
| 2026. 07. 07. | ₩16,100 | +1.42% | ₩16,136.9 | ₩16,200 | ₩15,755 | 1,656,568 |
| 2026. 07. 06. | ₩15,875 | -0.16% | ₩15,915.13 | ₩16,230 | ₩15,745 | 1,476,515 |
| 2026. 07. 02. | ₩15,470 | +5.35% | ₩15,351.39 | ₩15,780 | ₩14,505 | 2,842,151 |
| 2026. 07. 01. | ₩14,685 | -0.03% | ₩14,722.95 | ₩15,000 | ₩14,370 | 750,719 |
| 2026. 06. 30. | ₩14,690 | +0.75% | ₩14,620.29 | ₩14,875 | ₩14,550 | 735,827 |
| 2026. 06. 29. | ₩14,580 | +4.78% | ₩14,561.25 | ₩14,620 | ₩13,875 | 886,657 |
| 2026. 06. 25. | ₩14,425 | -0.93% | ₩14,403.34 | ₩14,785 | ₩14,400 | 1,649,631 |
| 2026. 06. 24. | ₩14,560 | -0.03% | ₩14,463.5 | ₩14,840 | ₩14,265 | 3,084,696 |
| 2026. 06. 23. | ₩14,565 | -2.31% | ₩14,664.38 | ₩15,530 | ₩14,560 | 7,162,422 |
| 2026. 06. 22. | ₩14,910 | -2.64% | ₩14,923.59 | ₩15,315 | ₩14,855 | 787,101 |
| 2026. 06. 18. | ₩15,705 | -0.91% | ₩15,650.57 | ₩15,910 | ₩15,570 | 1,228,059 |
| 2026. 06. 17. | ₩15,850 | -3.94% | ₩15,898.91 | ₩16,750 | ₩15,850 | 1,026,263 |
| 2026. 06. 16. | ₩16,500 | +2.2% | ₩16,465.6 | ₩16,955 | ₩16,165 | 2,012,269 |
| 2026. 06. 15. | ₩16,145 | +5.25% | ₩16,205.79 | ₩16,545 | ₩15,645 | 1,889,784 |
| 2026. 06. 11. | ₩14,760 | -1.67% | ₩14,840.82 | ₩14,900 | ₩14,390 | 1,061,292 |
| 2026. 06. 10. | ₩15,010 | -1.25% | ₩15,018 | ₩15,250 | ₩14,590 | 2,927,886 |
| 2026. 06. 09. | ₩15,200 | +3.97% | ₩15,171.81 | ₩15,320 | ₩14,665 | 4,251,675 |
| 2026. 06. 08. | ₩14,620 | -8.37% | ₩14,565.12 | ₩15,570 | ₩14,430 | 9,935,403 |
| 2026. 06. 04. | ₩15,355 | +3.89% | ₩15,332.19 | ₩15,535 | ₩14,745 | 1,180,810 |
| 2026. 06. 01. | ₩14,520 | +0.03% | ₩14,493.91 | ₩14,915 | ₩14,430 | 648,105 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.