가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩112,665
기간 수익률
+1,100 (+0.99%)
거래량
10.4K
2026-09-17시 ₩112,670 고 ₩112,705 저 ₩112,655 종 ₩112,665MA5 ₩112,634MA20 ₩112,538MA60 ₩112,255
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 157450
- ISIN
- KR7157450008
- 유형
- ETF
- 기초지수
- KIS MSB 6M(총수익)
- 기초지수 종가
- 13,572.04
- 상장좌수
- 11,538,000
- 거래량
- 10,401
- 거래대금
- ₩11.72억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩112,665 | +0.03% | ₩112,631.01 | ₩112,705 | ₩112,655 | 10,401 |
| 2026. 09. 16. | ₩112,635 | +0.01% | ₩112,630.03 | ₩112,645 | ₩112,625 | 15,159 |
| 2026. 09. 15. | ₩112,625 | +0% | ₩112,625.92 | ₩112,640 | ₩112,625 | 40,709 |
| 2026. 09. 14. | ₩112,630 | +0% | ₩112,623.18 | ₩112,640 | ₩112,620 | 3,754 |
| 2026. 09. 10. | ₩112,615 | +0.02% | ₩112,595.77 | ₩112,630 | ₩112,610 | 6,382 |
| 2026. 09. 09. | ₩112,590 | +0% | ₩112,588.27 | ₩112,605 | ₩112,590 | 6,663 |
| 2026. 09. 08. | ₩112,590 | +0.01% | ₩112,579.35 | ₩112,600 | ₩112,580 | 7,292 |
| 2026. 09. 07. | ₩112,580 | +0% | ₩112,572.28 | ₩112,605 | ₩112,575 | 11,046 |
| 2026. 09. 03. | ₩112,560 | +0.03% | ₩112,537.92 | ₩112,570 | ₩112,545 | 4,088 |
| 2026. 09. 02. | ₩112,530 | +0.01% | ₩112,527.54 | ₩112,545 | ₩112,525 | 24,820 |
| 2026. 09. 01. | ₩112,520 | +0% | ₩112,519.53 | ₩112,535 | ₩112,515 | 13,925 |
| 2026. 08. 31. | ₩112,515 | +0% | ₩112,512.04 | ₩112,525 | ₩112,515 | 16,985 |
| 2026. 08. 27. | ₩112,515 | +0.03% | ₩112,480.75 | ₩112,525 | ₩112,485 | 69,242 |
| 2026. 08. 26. | ₩112,485 | +0% | ₩112,485.34 | ₩112,495 | ₩112,475 | 13,642 |
| 2026. 08. 25. | ₩112,485 | +0.01% | ₩112,477.64 | ₩112,490 | ₩112,475 | 14,941 |
| 2026. 08. 24. | ₩112,470 | +0% | ₩112,470.46 | ₩112,480 | ₩112,470 | 10,200 |
| 2026. 08. 20. | ₩112,470 | +0.03% | ₩112,439.28 | ₩112,470 | ₩112,452 | 17,267 |
| 2026. 08. 19. | ₩112,435 | +0.01% | ₩112,431.77 | ₩112,440 | ₩112,425 | 8,799 |
| 2026. 08. 18. | ₩112,425 | +0% | ₩112,422.72 | ₩112,440 | ₩112,415 | 28,173 |
| 2026. 08. 13. | ₩112,415 | +0.04% | ₩112,384.56 | ₩112,425 | ₩112,390 | 2,924 |
| 2026. 08. 12. | ₩112,375 | +0% | ₩112,376.97 | ₩112,390 | ₩112,370 | 5,243 |
| 2026. 08. 11. | ₩112,380 | +0.02% | ₩112,369.99 | ₩112,400 | ₩112,365 | 9,347 |
| 2026. 08. 10. | ₩112,355 | +0% | ₩112,364.67 | ₩112,385 | ₩112,355 | 12,726 |
| 2026. 08. 06. | ₩112,350 | +0.01% | ₩112,331.55 | ₩112,360 | ₩112,340 | 19,334 |
| 2026. 08. 05. | ₩112,335 | +0.01% | ₩112,323.14 | ₩112,350 | ₩112,320 | 10,643 |
| 2026. 08. 04. | ₩112,325 | +0.01% | ₩112,313.21 | ₩112,340 | ₩112,310 | 10,291 |
| 2026. 08. 03. | ₩112,310 | +0% | ₩112,305.05 | ₩112,325 | ₩112,300 | 21,216 |
| 2026. 07. 30. | ₩112,290 | +0.03% | ₩112,272.31 | ₩112,305 | ₩112,260 | 27,442 |
| 2026. 07. 29. | ₩112,255 | -0.01% | ₩112,268.03 | ₩112,285 | ₩112,235 | 41,614 |
| 2026. 07. 28. | ₩112,265 | +0% | ₩112,259.25 | ₩112,275 | ₩112,260 | 34,503 |
| 2026. 07. 27. | ₩112,265 | +0.03% | ₩112,250.04 | ₩112,270 | ₩112,230 | 19,119 |
| 2026. 07. 23. | ₩112,235 | +0.02% | ₩112,217.68 | ₩112,250 | ₩112,225 | 21,246 |
| 2026. 07. 22. | ₩112,210 | +0.01% | ₩112,209.1 | ₩112,220 | ₩112,200 | 14,448 |
| 2026. 07. 21. | ₩112,195 | +0% | ₩112,202.81 | ₩112,210 | ₩112,190 | 9,531 |
| 2026. 07. 20. | ₩112,190 | -0.01% | ₩112,194.49 | ₩112,200 | ₩112,185 | 20,935 |
| 2026. 07. 15. | ₩112,190 | +0.04% | ₩112,155.56 | ₩112,190 | ₩112,170 | 18,973 |
| 2026. 07. 14. | ₩112,140 | -0.01% | ₩112,144.03 | ₩112,160 | ₩112,135 | 15,004 |
| 2026. 07. 13. | ₩112,150 | +0% | ₩112,147.34 | ₩112,170 | ₩112,145 | 14,653 |
| 2026. 07. 09. | ₩112,145 | +0.04% | ₩112,117.18 | ₩112,145 | ₩112,125 | 16,504 |
| 2026. 07. 08. | ₩112,105 | +0% | ₩112,107.91 | ₩112,120 | ₩112,095 | 15,597 |
| 2026. 07. 07. | ₩112,110 | +0.01% | ₩112,099.41 | ₩112,110 | ₩112,085 | 14,440 |
| 2026. 07. 06. | ₩112,100 | +0.02% | ₩112,090.64 | ₩112,100 | ₩112,080 | 15,802 |
| 2026. 07. 02. | ₩112,070 | +0.03% | ₩112,056.49 | ₩112,090 | ₩112,070 | 24,724 |
| 2026. 07. 01. | ₩112,035 | -0.01% | ₩112,045.45 | ₩112,065 | ₩112,030 | 22,791 |
| 2026. 06. 30. | ₩112,045 | +0% | ₩112,042.23 | ₩112,060 | ₩112,040 | 7,500 |
| 2026. 06. 29. | ₩112,045 | -0.01% | ₩112,039.58 | ₩112,060 | ₩112,045 | 20,142 |
| 2026. 06. 25. | ₩112,035 | +0.03% | ₩112,014.52 | ₩112,045 | ₩112,010 | 16,550 |
| 2026. 06. 24. | ₩112,000 | +0% | ₩112,007.25 | ₩112,020 | ₩112,000 | 45,772 |
| 2026. 06. 23. | ₩111,995 | +0% | ₩111,998.75 | ₩112,010 | ₩111,995 | 26,129 |
| 2026. 06. 22. | ₩111,990 | +0.01% | ₩111,989.01 | ₩112,000 | ₩111,980 | 32,304 |
| 2026. 06. 18. | ₩111,980 | +0.01% | ₩111,957.4 | ₩111,990 | ₩111,970 | 14,689 |
| 2026. 06. 17. | ₩111,965 | +0% | ₩111,950.33 | ₩111,965 | ₩111,950 | 51,985 |
| 2026. 06. 16. | ₩111,960 | +0.03% | ₩111,940.97 | ₩111,960 | ₩111,940 | 301,979 |
| 2026. 06. 15. | ₩111,930 | +0.01% | ₩111,931.87 | ₩111,945 | ₩111,930 | 191,114 |
| 2026. 06. 11. | ₩111,910 | +0.02% | ₩111,892.54 | ₩111,920 | ₩111,910 | 41,675 |
| 2026. 06. 10. | ₩111,890 | +0.02% | ₩111,883.63 | ₩111,890 | ₩111,875 | 21,762 |
| 2026. 06. 09. | ₩111,870 | -0.01% | ₩111,872.51 | ₩111,885 | ₩111,870 | 43,463 |
| 2026. 06. 08. | ₩111,880 | +0.01% | ₩111,863.9 | ₩111,880 | ₩111,860 | 52,251 |
| 2026. 06. 04. | ₩111,865 | +0.02% | ₩111,838.03 | ₩111,870 | ₩111,855 | 24,188 |
| 2026. 06. 01. | ₩111,830 | +0.01% | ₩111,820.9 | ₩111,840 | ₩111,825 | 33,333 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.