가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,685
기간 수익률
-435 (-20.52%)
거래량
5.3M
2026-09-17시 ₩1,667 고 ₩1,685 저 ₩1,661 종 ₩1,685MA5 ₩1,680MA20 ₩1,885MA60 ₩2,122
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 271050
- ISIN
- KR7271050007
- 유형
- ETF
- 기초지수
- S&P GSCI Crude Oil Index ER
- 기초지수 종가
- 265.16
- 상장좌수
- 118,025,000
- 거래량
- 5,326,351
- 거래대금
- ₩89.06억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩1,685 | +3.12% | ₩1,664.11 | ₩1,685 | ₩1,661 | 5,326,351 |
| 2026. 09. 16. | ₩1,634 | -0.73% | ₩1,613.94 | ₩1,639 | ₩1,621 | 6,618,765 |
| 2026. 09. 15. | ₩1,646 | -1.2% | ₩1,672.8 | ₩1,666 | ₩1,644 | 5,962,254 |
| 2026. 09. 14. | ₩1,666 | -1.07% | ₩1,690.94 | ₩1,666 | ₩1,638 | 8,926,889 |
| 2026. 09. 10. | ₩1,770 | -1.67% | ₩1,756.42 | ₩1,776 | ₩1,743 | 6,745,659 |
| 2026. 09. 09. | ₩1,800 | +0% | ₩1,809.27 | ₩1,800 | ₩1,782 | 4,263,589 |
| 2026. 09. 08. | ₩1,800 | -1.32% | ₩1,841.2 | ₩1,834 | ₩1,789 | 5,618,661 |
| 2026. 09. 07. | ₩1,824 | -1.25% | ₩1,840.24 | ₩1,844 | ₩1,816 | 5,197,749 |
| 2026. 09. 03. | ₩1,875 | +0.91% | ₩1,849.74 | ₩1,879 | ₩1,845 | 3,105,877 |
| 2026. 09. 02. | ₩1,858 | -5.01% | ₩1,864.64 | ₩1,895 | ₩1,824 | 9,136,393 |
| 2026. 09. 01. | ₩1,956 | -1.11% | ₩1,962.39 | ₩1,957 | ₩1,939 | 2,208,297 |
| 2026. 08. 31. | ₩1,978 | -2.8% | ₩2,018.79 | ₩2,005 | ₩1,963 | 2,557,700 |
| 2026. 08. 27. | ₩2,070 | -0.48% | ₩2,047.35 | ₩2,070 | ₩2,045 | 715,371 |
| 2026. 08. 26. | ₩2,080 | +3.74% | ₩2,044.86 | ₩2,095 | ₩2,060 | 1,933,042 |
| 2026. 08. 25. | ₩2,005 | +1.26% | ₩1,982.79 | ₩2,005 | ₩1,969 | 834,111 |
| 2026. 08. 24. | ₩1,980 | +1.02% | ₩1,939.2 | ₩1,990 | ₩1,960 | 1,357,696 |
| 2026. 08. 20. | ₩2,000 | +0.15% | ₩1,998.81 | ₩2,005 | ₩1,994 | 891,791 |
| 2026. 08. 19. | ₩1,997 | -0.4% | ₩2,005.33 | ₩2,005 | ₩1,982 | 1,535,772 |
| 2026. 08. 18. | ₩2,005 | -3.37% | ₩2,012.25 | ₩2,040 | ₩1,999 | 1,800,926 |
| 2026. 08. 13. | ₩2,065 | +0.49% | ₩2,055.38 | ₩2,085 | ₩2,055 | 874,035 |
| 2026. 08. 12. | ₩2,055 | -0.96% | ₩2,058.02 | ₩2,065 | ₩2,040 | 1,708,393 |
| 2026. 08. 11. | ₩2,075 | -5.03% | ₩2,081.25 | ₩2,100 | ₩2,075 | 1,864,871 |
| 2026. 08. 10. | ₩2,185 | -0.68% | ₩2,193.67 | ₩2,200 | ₩2,165 | 598,976 |
| 2026. 08. 06. | ₩2,270 | -0.44% | ₩2,276.91 | ₩2,295 | ₩2,250 | 940,211 |
| 2026. 08. 05. | ₩2,280 | +7.04% | ₩2,261.72 | ₩2,300 | ₩2,220 | 2,744,777 |
| 2026. 08. 04. | ₩2,130 | -2.07% | ₩2,145.82 | ₩2,160 | ₩2,115 | 1,013,876 |
| 2026. 08. 03. | ₩2,175 | +2.84% | ₩2,042.62 | ₩2,175 | ₩2,135 | 1,220,296 |
| 2026. 07. 30. | ₩2,020 | -3.81% | ₩2,047.17 | ₩2,072 | ₩2,010 | 1,311,485 |
| 2026. 07. 29. | ₩2,100 | -1.18% | ₩2,185.03 | ₩2,120 | ₩2,080 | 1,840,824 |
| 2026. 07. 28. | ₩2,125 | +1.92% | ₩2,103.99 | ₩2,150 | ₩2,105 | 2,255,807 |
| 2026. 07. 27. | ₩2,085 | +7.7% | ₩1,961.1 | ₩2,085 | ₩2,040 | 2,574,873 |
| 2026. 07. 23. | ₩1,994 | -2.73% | ₩2,022.11 | ₩2,020 | ₩1,984 | 2,521,106 |
| 2026. 07. 22. | ₩2,050 | -4.21% | ₩2,080.5 | ₩2,080 | ₩2,045 | 1,751,402 |
| 2026. 07. 21. | ₩2,140 | +2.88% | ₩2,124.59 | ₩2,140 | ₩2,110 | 656,839 |
| 2026. 07. 20. | ₩2,080 | -5.88% | ₩2,141.64 | ₩2,120 | ₩2,075 | 1,797,351 |
| 2026. 07. 15. | ₩2,220 | +0.45% | ₩2,225.05 | ₩2,225 | ₩2,190 | 1,553,902 |
| 2026. 07. 14. | ₩2,210 | -6.16% | ₩2,247.93 | ₩2,235 | ₩2,175 | 4,081,547 |
| 2026. 07. 13. | ₩2,355 | -3.88% | ₩2,466.29 | ₩2,390 | ₩2,340 | 1,955,826 |
| 2026. 07. 09. | ₩2,390 | -0.62% | ₩2,395.34 | ₩2,410 | ₩2,350 | 2,174,441 |
| 2026. 07. 08. | ₩2,405 | -5.13% | ₩2,496.92 | ₩2,450 | ₩2,400 | 3,625,401 |
| 2026. 07. 07. | ₩2,535 | -0.39% | ₩2,569.13 | ₩2,560 | ₩2,520 | 2,349,810 |
| 2026. 07. 06. | ₩2,545 | +0% | ₩2,565.47 | ₩2,580 | ₩2,540 | 1,856,980 |
| 2026. 07. 02. | ₩2,585 | +2.38% | ₩2,572.33 | ₩2,595 | ₩2,575 | 6,191,115 |
| 2026. 07. 01. | ₩2,525 | +0% | ₩2,534.12 | ₩2,530 | ₩2,500 | 1,720,694 |
| 2026. 06. 30. | ₩2,525 | +0.4% | ₩2,497.51 | ₩2,525 | ₩2,490 | 2,903,971 |
| 2026. 06. 29. | ₩2,515 | +0.8% | ₩2,551.71 | ₩2,535 | ₩2,505 | 3,521,571 |
| 2026. 06. 25. | ₩2,525 | +3.7% | ₩2,519.78 | ₩2,550 | ₩2,505 | 6,019,622 |
| 2026. 06. 24. | ₩2,435 | +0.41% | ₩2,421.89 | ₩2,450 | ₩2,420 | 3,720,379 |
| 2026. 06. 23. | ₩2,425 | +2.75% | ₩2,402.5 | ₩2,430 | ₩2,380 | 5,984,352 |
| 2026. 06. 22. | ₩2,360 | +1.94% | ₩2,344.69 | ₩2,365 | ₩2,270 | 4,506,460 |
| 2026. 06. 18. | ₩2,405 | +2.34% | ₩2,340.36 | ₩2,410 | ₩2,345 | 9,178,789 |
| 2026. 06. 17. | ₩2,350 | +4.44% | ₩2,360.59 | ₩2,377 | ₩2,320 | 12,518,027 |
| 2026. 06. 16. | ₩2,250 | +0% | ₩2,245.5 | ₩2,255 | ₩2,215 | 4,660,690 |
| 2026. 06. 15. | ₩2,250 | +5.88% | ₩2,148.04 | ₩2,260 | ₩2,215 | 8,347,879 |
| 2026. 06. 11. | ₩2,020 | -2.88% | ₩2,029.98 | ₩2,020 | ₩1,978 | 4,123,209 |
| 2026. 06. 10. | ₩2,080 | +1.96% | ₩2,072.72 | ₩2,080 | ₩2,025 | 5,184,233 |
| 2026. 06. 09. | ₩2,040 | +5.26% | ₩2,009.53 | ₩2,040 | ₩1,998 | 3,640,237 |
| 2026. 06. 08. | ₩1,938 | -2.37% | ₩2,031.6 | ₩1,984 | ₩1,932 | 4,891,210 |
| 2026. 06. 04. | ₩1,940 | -4.2% | ₩1,920.07 | ₩1,952 | ₩1,932 | 4,106,685 |
| 2026. 06. 01. | ₩2,045 | -3.08% | ₩2,117.65 | ₩2,070 | ₩2,040 | 4,612,280 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.