가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩102,070
기간 수익률
+993 (+0.98%)
거래량
754
2026-09-17시 ₩102,100 고 ₩102,100 저 ₩102,070 종 ₩102,070MA5 ₩102,066MA20 ₩101,996MA60 ₩101,720
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 190620
- ISIN
- KR7190620005
- 유형
- ETF
- 기초지수
- KIS MSB 단기지수(총수익)
- 기초지수 종가
- 13,198.05
- 상장좌수
- 3,296,000
- 거래량
- 754
- 거래대금
- ₩7,697.29만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩102,070 | +0% | ₩102,064.73 | ₩102,100 | ₩102,070 | 754 |
| 2026. 09. 16. | ₩102,070 | +0.01% | ₩102,069.74 | ₩102,080 | ₩102,065 | 16,963 |
| 2026. 09. 15. | ₩102,055 | -0.01% | ₩102,063.02 | ₩102,085 | ₩102,055 | 3,458 |
| 2026. 09. 14. | ₩102,065 | -0.01% | ₩102,069.81 | ₩102,080 | ₩102,055 | 36,957 |
| 2026. 09. 10. | ₩102,072 | +0.01% | ₩102,057.47 | ₩102,080 | ₩102,070 | 2,160 |
| 2026. 09. 09. | ₩102,060 | +0% | ₩102,053.96 | ₩102,070 | ₩102,055 | 30,252 |
| 2026. 09. 08. | ₩102,060 | +0.02% | ₩102,047.45 | ₩102,070 | ₩102,045 | 1,952 |
| 2026. 09. 07. | ₩102,040 | +0% | ₩102,042.15 | ₩102,065 | ₩102,035 | 2,131 |
| 2026. 09. 03. | ₩102,025 | +0.02% | ₩102,009.07 | ₩102,050 | ₩102,010 | 33,026 |
| 2026. 09. 02. | ₩102,005 | +0% | ₩101,990.88 | ₩102,015 | ₩101,980 | 38,842 |
| 2026. 09. 01. | ₩102,000 | +0.01% | ₩101,987.75 | ₩102,000 | ₩101,975 | 71,402 |
| 2026. 08. 31. | ₩101,985 | +0.01% | ₩101,984.53 | ₩102,010 | ₩101,980 | 13,591 |
| 2026. 08. 27. | ₩101,975 | +0.02% | ₩101,955.3 | ₩102,995 | ₩101,955 | 65,948 |
| 2026. 08. 26. | ₩101,955 | +0.01% | ₩101,949.03 | ₩101,960 | ₩101,945 | 27,081 |
| 2026. 08. 25. | ₩101,945 | +0% | ₩101,941.49 | ₩101,950 | ₩101,940 | 67,041 |
| 2026. 08. 24. | ₩101,940 | +0.01% | ₩101,934.44 | ₩101,940 | ₩101,930 | 7,898 |
| 2026. 08. 20. | ₩101,920 | +0.02% | ₩101,909.24 | ₩101,930 | ₩101,915 | 4,641 |
| 2026. 08. 19. | ₩101,900 | +0% | ₩101,905.26 | ₩101,915 | ₩101,895 | 815 |
| 2026. 08. 18. | ₩101,895 | +0.01% | ₩101,895.47 | ₩101,910 | ₩101,885 | 53,926 |
| 2026. 08. 13. | ₩101,880 | +0.01% | ₩101,859.08 | ₩101,895 | ₩101,870 | 592 |
| 2026. 08. 12. | ₩101,870 | +0.02% | ₩101,851.9 | ₩101,870 | ₩101,845 | 2,785 |
| 2026. 08. 11. | ₩101,850 | +0.01% | ₩101,842.85 | ₩101,860 | ₩101,835 | 959 |
| 2026. 08. 10. | ₩101,840 | +0% | ₩101,839.68 | ₩101,860 | ₩101,830 | 11,666 |
| 2026. 08. 06. | ₩101,825 | +0.02% | ₩101,811.47 | ₩101,845 | ₩101,820 | 107,470 |
| 2026. 08. 05. | ₩101,805 | +0% | ₩101,805.94 | ₩101,820 | ₩101,790 | 16,512 |
| 2026. 08. 04. | ₩101,800 | +0.01% | ₩101,790.82 | ₩101,810 | ₩101,790 | 24,380 |
| 2026. 08. 03. | ₩101,785 | +0.03% | ₩101,782.13 | ₩101,790 | ₩101,775 | 7,704 |
| 2026. 07. 30. | ₩101,755 | +0.02% | ₩101,743.06 | ₩101,770 | ₩101,750 | 139,091 |
| 2026. 07. 29. | ₩101,730 | +0% | ₩101,739.37 | ₩101,770 | ₩101,715 | 35,242 |
| 2026. 07. 28. | ₩101,725 | +0.01% | ₩101,728.91 | ₩101,740 | ₩101,725 | 39,822 |
| 2026. 07. 27. | ₩101,715 | +0.02% | ₩101,716.83 | ₩101,725 | ₩101,705 | 15,912 |
| 2026. 07. 23. | ₩101,700 | +0.01% | ₩101,683.95 | ₩101,710 | ₩101,690 | 1,918 |
| 2026. 07. 22. | ₩101,690 | +0.02% | ₩101,678.35 | ₩101,690 | ₩101,675 | 2,201 |
| 2026. 07. 21. | ₩101,670 | +0.01% | ₩101,676.72 | ₩101,680 | ₩101,665 | 1,328 |
| 2026. 07. 20. | ₩101,660 | +0% | ₩101,663.84 | ₩101,670 | ₩101,650 | 57,107 |
| 2026. 07. 15. | ₩101,640 | +0.03% | ₩101,621.64 | ₩101,650 | ₩101,630 | 12,601 |
| 2026. 07. 14. | ₩101,605 | -0.02% | ₩101,607.05 | ₩101,625 | ₩101,600 | 1,412 |
| 2026. 07. 13. | ₩101,625 | +0.02% | ₩101,612.59 | ₩101,635 | ₩101,610 | 16,510 |
| 2026. 07. 09. | ₩101,600 | +0.02% | ₩101,586.45 | ₩101,610 | ₩101,590 | 10,674 |
| 2026. 07. 08. | ₩101,575 | +0% | ₩101,577.38 | ₩101,585 | ₩101,560 | 4,231 |
| 2026. 07. 07. | ₩101,575 | +0% | ₩101,569.35 | ₩101,580 | ₩101,565 | 1,561 |
| 2026. 07. 06. | ₩101,570 | +0.02% | ₩101,560.77 | ₩101,570 | ₩101,555 | 1,466 |
| 2026. 07. 02. | ₩101,550 | +0.05% | ₩101,527.74 | ₩101,555 | ₩101,520 | 14,481 |
| 2026. 07. 01. | ₩101,500 | -0.02% | ₩101,514.3 | ₩101,525 | ₩101,495 | 64,650 |
| 2026. 06. 30. | ₩101,520 | +0.01% | ₩101,518.24 | ₩101,530 | ₩101,510 | 27,708 |
| 2026. 06. 29. | ₩101,510 | +0.01% | ₩101,510.2 | ₩101,520 | ₩101,505 | 17,445 |
| 2026. 06. 25. | ₩101,500 | +0.02% | ₩101,485.41 | ₩101,520 | ₩101,485 | 34,078 |
| 2026. 06. 24. | ₩101,480 | +0.02% | ₩101,476.28 | ₩101,485 | ₩101,465 | 41,159 |
| 2026. 06. 23. | ₩101,460 | +0% | ₩101,472.07 | ₩101,480 | ₩101,450 | 85,660 |
| 2026. 06. 22. | ₩101,455 | +0% | ₩101,460.61 | ₩101,470 | ₩101,455 | 54,042 |
| 2026. 06. 18. | ₩101,455 | +0.02% | ₩101,445.8 | ₩101,465 | ₩101,430 | 976 |
| 2026. 06. 17. | ₩101,435 | +0.01% | ₩101,443.45 | ₩101,445 | ₩101,430 | 39,594 |
| 2026. 06. 16. | ₩101,420 | +0% | ₩101,432.23 | ₩101,435 | ₩101,415 | 47,244 |
| 2026. 06. 15. | ₩101,420 | +0.04% | ₩101,418.42 | ₩101,425 | ₩101,400 | 4,743 |
| 2026. 06. 11. | ₩101,360 | +0.01% | ₩101,357.13 | ₩101,375 | ₩101,345 | 23,117 |
| 2026. 06. 10. | ₩101,345 | +0.02% | ₩101,349.52 | ₩101,345 | ₩101,330 | 11,074 |
| 2026. 06. 09. | ₩101,320 | +0% | ₩101,336.39 | ₩101,335 | ₩101,320 | 49,170 |
| 2026. 06. 08. | ₩101,315 | -0.01% | ₩101,320.45 | ₩101,340 | ₩101,315 | 74,891 |
| 2026. 06. 04. | ₩101,325 | +0.02% | ₩101,305.31 | ₩101,345 | ₩101,310 | 67,933 |
| 2026. 06. 01. | ₩101,310 | +0.01% | ₩101,303.48 | ₩101,320 | ₩101,300 | 24,349 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.