가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩113,145
기간 수익률
-135 (-0.12%)
거래량
8.7K
2026-09-17시 ₩113,145 고 ₩113,150 저 ₩113,130 종 ₩113,145MA5 ₩113,183MA20 ₩113,244MA60 ₩113,257
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 153130
- ISIN
- KR7153130000
- 유형
- ETF
- 기초지수
- KRW Cash 지수(총수익)
- 기초지수 종가
- 175.34
- 상장좌수
- 7,127,000
- 거래량
- 8,732
- 거래대금
- ₩9.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩113,145 | +0.01% | ₩113,116.57 | ₩113,150 | ₩113,130 | 8,732 |
| 2026. 09. 16. | ₩113,135 | +0% | ₩113,118.72 | ₩113,135 | ₩113,115 | 16,372 |
| 2026. 09. 15. | ₩113,130 | +0% | ₩113,109.42 | ₩113,130 | ₩113,115 | 14,901 |
| 2026. 09. 14. | ₩113,130 | +0.01% | ₩113,116.45 | ₩113,130 | ₩113,100 | 14,393 |
| 2026. 09. 10. | ₩113,375 | +0.02% | ₩113,348.91 | ₩113,375 | ₩113,350 | 8,512 |
| 2026. 09. 09. | ₩113,355 | +0% | ₩113,345.84 | ₩113,355 | ₩113,335 | 15,216 |
| 2026. 09. 08. | ₩113,350 | +0.02% | ₩113,338.57 | ₩113,350 | ₩113,330 | 8,677 |
| 2026. 09. 07. | ₩113,330 | +0.01% | ₩113,331.77 | ₩113,340 | ₩113,320 | 8,076 |
| 2026. 09. 03. | ₩113,310 | +0.04% | ₩113,296.01 | ₩113,310 | ₩113,285 | 7,248 |
| 2026. 09. 02. | ₩113,270 | -0.02% | ₩113,278.52 | ₩113,290 | ₩113,270 | 8,527 |
| 2026. 09. 01. | ₩113,295 | +0% | ₩113,275.53 | ₩113,295 | ₩113,270 | 15,859 |
| 2026. 08. 31. | ₩113,290 | +0.01% | ₩113,274.45 | ₩113,290 | ₩113,275 | 8,501 |
| 2026. 08. 27. | ₩113,275 | +0.02% | ₩113,252.62 | ₩113,275 | ₩113,250 | 3,333 |
| 2026. 08. 26. | ₩113,250 | +0% | ₩113,240.95 | ₩113,255 | ₩113,240 | 9,688 |
| 2026. 08. 25. | ₩113,245 | +0.03% | ₩113,237.23 | ₩113,250 | ₩113,230 | 28,967 |
| 2026. 08. 24. | ₩113,210 | +0% | ₩113,228.77 | ₩113,235 | ₩113,205 | 117,841 |
| 2026. 08. 20. | ₩113,220 | +0.01% | ₩113,199.79 | ₩113,230 | ₩113,205 | 11,395 |
| 2026. 08. 19. | ₩113,205 | +0.01% | ₩113,195.73 | ₩113,205 | ₩113,180 | 7,086 |
| 2026. 08. 18. | ₩113,195 | +0.01% | ₩113,183.04 | ₩113,200 | ₩113,185 | 20,238 |
| 2026. 08. 13. | ₩113,170 | +0.05% | ₩113,144.91 | ₩113,170 | ₩113,155 | 22,703 |
| 2026. 08. 12. | ₩113,360 | -0.03% | ₩113,134.05 | ₩113,400 | ₩113,325 | 107,118 |
| 2026. 08. 11. | ₩113,390 | +0.05% | ₩113,370.96 | ₩113,390 | ₩113,360 | 14,011 |
| 2026. 08. 10. | ₩113,330 | -0.02% | ₩113,368.41 | ₩113,380 | ₩113,330 | 67,410 |
| 2026. 08. 06. | ₩113,345 | +0% | ₩113,336.83 | ₩113,360 | ₩113,340 | 8,736 |
| 2026. 08. 05. | ₩113,340 | +0.03% | ₩113,330.88 | ₩113,340 | ₩113,285 | 126,253 |
| 2026. 08. 04. | ₩113,310 | +0.01% | ₩113,316.59 | ₩113,320 | ₩113,300 | 22,081 |
| 2026. 08. 03. | ₩113,300 | +0% | ₩113,305.64 | ₩113,315 | ₩113,300 | 22,675 |
| 2026. 07. 30. | ₩113,260 | +0% | ₩113,264.87 | ₩113,310 | ₩113,260 | 53,474 |
| 2026. 07. 29. | ₩113,260 | +0% | ₩113,262.41 | ₩113,270 | ₩113,235 | 30,699 |
| 2026. 07. 28. | ₩113,255 | +0% | ₩113,251.33 | ₩113,265 | ₩113,250 | 29,162 |
| 2026. 07. 27. | ₩113,250 | +0% | ₩113,243.64 | ₩113,260 | ₩113,235 | 18,016 |
| 2026. 07. 23. | ₩113,225 | +0.02% | ₩113,209.1 | ₩113,230 | ₩113,200 | 37,894 |
| 2026. 07. 22. | ₩113,205 | +0.02% | ₩113,200.46 | ₩113,210 | ₩113,185 | 35,937 |
| 2026. 07. 21. | ₩113,180 | +0% | ₩113,197.62 | ₩113,205 | ₩113,180 | 30,018 |
| 2026. 07. 20. | ₩113,180 | +0.01% | ₩113,183.23 | ₩113,195 | ₩113,165 | 72,637 |
| 2026. 07. 15. | ₩113,155 | +0.02% | ₩113,135.64 | ₩113,155 | ₩113,130 | 9,885 |
| 2026. 07. 14. | ₩113,130 | +0% | ₩113,122.1 | ₩113,140 | ₩113,120 | 25,241 |
| 2026. 07. 13. | ₩113,365 | +0% | ₩113,127.14 | ₩113,375 | ₩113,355 | 84,761 |
| 2026. 07. 09. | ₩113,340 | +0.03% | ₩113,331.67 | ₩113,350 | ₩113,335 | 32,143 |
| 2026. 07. 08. | ₩113,310 | +0% | ₩113,320.43 | ₩113,325 | ₩113,310 | 14,097 |
| 2026. 07. 07. | ₩113,310 | +0.01% | ₩113,311.43 | ₩113,320 | ₩113,305 | 13,031 |
| 2026. 07. 06. | ₩113,300 | +0% | ₩113,302.53 | ₩113,310 | ₩113,295 | 7,279 |
| 2026. 07. 02. | ₩113,290 | +0.01% | ₩113,267.92 | ₩113,300 | ₩113,270 | 48,903 |
| 2026. 07. 01. | ₩113,275 | +0.01% | ₩113,257.32 | ₩113,290 | ₩113,260 | 93,847 |
| 2026. 06. 30. | ₩113,265 | +0.01% | ₩113,259.48 | ₩113,265 | ₩113,255 | 8,382 |
| 2026. 06. 29. | ₩113,255 | +0% | ₩113,248.51 | ₩113,265 | ₩113,250 | 12,435 |
| 2026. 06. 25. | ₩113,250 | +0.03% | ₩113,223.69 | ₩113,305 | ₩113,225 | 265,587 |
| 2026. 06. 24. | ₩113,220 | +0.02% | ₩113,215.9 | ₩113,235 | ₩113,210 | 135,708 |
| 2026. 06. 23. | ₩113,195 | -0.01% | ₩113,208.59 | ₩113,215 | ₩113,195 | 14,612 |
| 2026. 06. 22. | ₩113,210 | +0.02% | ₩113,197.43 | ₩113,215 | ₩113,190 | 21,416 |
| 2026. 06. 18. | ₩113,205 | +0.03% | ₩113,176.16 | ₩113,225 | ₩113,180 | 61,473 |
| 2026. 06. 17. | ₩113,170 | +0.01% | ₩113,171.48 | ₩113,185 | ₩113,155 | 46,981 |
| 2026. 06. 16. | ₩113,155 | +0.01% | ₩113,156.02 | ₩113,155 | ₩113,130 | 12,333 |
| 2026. 06. 15. | ₩113,140 | +0.04% | ₩113,137.27 | ₩113,145 | ₩113,115 | 16,228 |
| 2026. 06. 11. | ₩113,315 | +0.01% | ₩113,080.62 | ₩113,330 | ₩113,310 | 18,835 |
| 2026. 06. 10. | ₩113,300 | +0% | ₩113,313.87 | ₩113,315 | ₩113,300 | 26,511 |
| 2026. 06. 09. | ₩113,295 | +0% | ₩113,302.65 | ₩113,310 | ₩113,290 | 11,516 |
| 2026. 06. 08. | ₩113,295 | -0.01% | ₩113,288.98 | ₩113,320 | ₩113,295 | 64,766 |
| 2026. 06. 04. | ₩113,305 | +0.01% | ₩113,274.61 | ₩113,315 | ₩113,290 | 12,748 |
| 2026. 06. 01. | ₩113,280 | +0% | ₩113,270.18 | ₩113,285 | ₩113,270 | 22,396 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.