가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,275
기간 수익률
-1,615 (-12.53%)
거래량
80.7K
2026-09-17시 ₩11,105 고 ₩11,280 저 ₩11,100 종 ₩11,275MA5 ₩11,110MA20 ₩11,529MA60 ₩12,304
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 453810
- ISIN
- KR7453810004
- 유형
- ETF
- 기초지수
- Nifty 50 Index
- 기초지수 종가
- 23,217.6
- 상장좌수
- 29,150,000
- 거래량
- 80,724
- 거래대금
- ₩9.03억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩11,275 | +1.62% | ₩11,268.93 | ₩11,280 | ₩11,100 | 80,724 |
| 2026. 09. 16. | ₩11,095 | -0.09% | ₩11,100.32 | ₩11,135 | ₩11,030 | 66,034 |
| 2026. 09. 15. | ₩11,105 | +0.59% | ₩11,163.77 | ₩11,150 | ₩11,040 | 89,528 |
| 2026. 09. 14. | ₩11,040 | +0.45% | ₩11,106.79 | ₩11,095 | ₩11,010 | 134,153 |
| 2026. 09. 10. | ₩11,035 | -0.41% | ₩11,091.58 | ₩11,075 | ₩11,015 | 84,215 |
| 2026. 09. 09. | ₩11,080 | -1.47% | ₩11,181.09 | ₩11,205 | ₩11,055 | 116,491 |
| 2026. 09. 08. | ₩11,245 | -0.53% | ₩11,373.34 | ₩11,315 | ₩11,225 | 116,773 |
| 2026. 09. 07. | ₩11,305 | -2.04% | ₩11,422.17 | ₩11,535 | ₩11,305 | 86,778 |
| 2026. 09. 03. | ₩11,590 | +0.56% | ₩11,594.25 | ₩11,595 | ₩11,505 | 165,129 |
| 2026. 09. 02. | ₩11,525 | -1.45% | ₩11,678.94 | ₩11,660 | ₩11,475 | 231,992 |
| 2026. 09. 01. | ₩11,695 | +0.65% | ₩11,716.47 | ₩11,720 | ₩11,575 | 134,486 |
| 2026. 08. 31. | ₩11,620 | -0.21% | ₩11,681.4 | ₩11,765 | ₩11,565 | 84,230 |
| 2026. 08. 27. | ₩11,735 | -1.14% | ₩11,797.78 | ₩11,865 | ₩11,725 | 114,437 |
| 2026. 08. 26. | ₩11,870 | +1.11% | ₩11,901.95 | ₩11,955 | ₩11,805 | 72,580 |
| 2026. 08. 25. | ₩11,740 | -0.04% | ₩11,820.81 | ₩11,740 | ₩11,665 | 96,924 |
| 2026. 08. 24. | ₩11,745 | -0.42% | ₩11,804.82 | ₩11,830 | ₩11,695 | 120,317 |
| 2026. 08. 20. | ₩11,870 | +0.34% | ₩11,819.64 | ₩11,905 | ₩11,770 | 165,833 |
| 2026. 08. 19. | ₩11,830 | -1.5% | ₩11,890.84 | ₩12,010 | ₩11,800 | 125,558 |
| 2026. 08. 18. | ₩12,010 | -0.87% | ₩12,090.21 | ₩12,110 | ₩11,955 | 149,232 |
| 2026. 08. 13. | ₩12,165 | +0.29% | ₩12,265.33 | ₩12,195 | ₩12,110 | 123,442 |
| 2026. 08. 12. | ₩12,130 | -0.53% | ₩12,249.79 | ₩12,240 | ₩12,100 | 183,491 |
| 2026. 08. 11. | ₩12,195 | -0.69% | ₩12,306.86 | ₩12,340 | ₩12,155 | 151,953 |
| 2026. 08. 10. | ₩12,280 | -0.24% | ₩12,342.31 | ₩12,305 | ₩12,240 | 62,665 |
| 2026. 08. 06. | ₩12,355 | -0.2% | ₩12,419.1 | ₩12,410 | ₩12,285 | 81,961 |
| 2026. 08. 05. | ₩12,380 | -0.08% | ₩12,431.9 | ₩12,505 | ₩12,360 | 165,174 |
| 2026. 08. 04. | ₩12,390 | -0.08% | ₩12,556.34 | ₩12,455 | ₩12,355 | 128,982 |
| 2026. 08. 03. | ₩12,400 | +1.06% | ₩12,339.52 | ₩12,435 | ₩12,275 | 97,316 |
| 2026. 07. 30. | ₩12,175 | -0.53% | ₩12,270.51 | ₩12,285 | ₩12,165 | 90,879 |
| 2026. 07. 29. | ₩12,315 | -0.2% | ₩12,226.24 | ₩12,465 | ₩12,265 | 143,833 |
| 2026. 07. 28. | ₩12,340 | +0.24% | ₩12,432.36 | ₩12,410 | ₩12,285 | 119,489 |
| 2026. 07. 27. | ₩12,310 | +1.23% | ₩12,313.17 | ₩12,355 | ₩12,100 | 130,358 |
| 2026. 07. 23. | ₩12,295 | -1.4% | ₩12,359.8 | ₩12,405 | ₩12,250 | 119,733 |
| 2026. 07. 22. | ₩12,470 | +0.16% | ₩12,585.24 | ₩12,555 | ₩12,435 | 152,889 |
| 2026. 07. 21. | ₩12,450 | -0.36% | ₩12,586.3 | ₩12,535 | ₩12,400 | 81,759 |
| 2026. 07. 20. | ₩12,495 | -0.2% | ₩12,645.52 | ₩12,730 | ₩12,475 | 214,983 |
| 2026. 07. 15. | ₩12,595 | -0.04% | ₩12,587.56 | ₩12,660 | ₩12,500 | 271,091 |
| 2026. 07. 14. | ₩12,600 | -1.41% | ₩12,755.68 | ₩12,745 | ₩12,525 | 168,164 |
| 2026. 07. 13. | ₩12,780 | -0.74% | ₩12,888.08 | ₩12,885 | ₩12,720 | 216,492 |
| 2026. 07. 09. | ₩12,780 | -1.16% | ₩12,794.56 | ₩12,820 | ₩12,680 | 75,832 |
| 2026. 07. 08. | ₩12,930 | -2.23% | ₩13,030.32 | ₩13,115 | ₩12,900 | 120,257 |
| 2026. 07. 07. | ₩13,225 | +0% | ₩13,292.38 | ₩13,290 | ₩13,140 | 183,725 |
| 2026. 07. 06. | ₩13,225 | +0.27% | ₩13,213.65 | ₩13,250 | ₩13,155 | 115,749 |
| 2026. 07. 02. | ₩13,240 | -0.19% | ₩13,305.45 | ₩13,305 | ₩13,225 | 172,789 |
| 2026. 07. 01. | ₩13,265 | -0.11% | ₩13,295.33 | ₩13,300 | ₩13,200 | 501,256 |
| 2026. 06. 30. | ₩13,280 | +0.38% | ₩13,314.46 | ₩13,280 | ₩13,135 | 214,967 |
| 2026. 06. 29. | ₩13,230 | +0.8% | ₩13,376.48 | ₩13,295 | ₩13,165 | 148,187 |
| 2026. 06. 25. | ₩13,310 | +1.26% | ₩13,317.29 | ₩13,370 | ₩13,165 | 277,527 |
| 2026. 06. 24. | ₩13,145 | +0.5% | ₩13,166.46 | ₩13,185 | ₩12,965 | 146,728 |
| 2026. 06. 23. | ₩13,080 | -0.95% | ₩13,293.76 | ₩13,265 | ₩13,055 | 193,092 |
| 2026. 06. 22. | ₩13,205 | +1.58% | ₩13,252.77 | ₩13,245 | ₩13,045 | 284,645 |
| 2026. 06. 18. | ₩13,095 | +1.35% | ₩13,215.15 | ₩13,095 | ₩12,955 | 388,554 |
| 2026. 06. 17. | ₩12,920 | +0.51% | ₩13,029.97 | ₩12,980 | ₩12,855 | 208,775 |
| 2026. 06. 16. | ₩12,855 | +0.19% | ₩12,897.61 | ₩12,900 | ₩12,815 | 158,862 |
| 2026. 06. 15. | ₩12,830 | +2.44% | ₩12,756.3 | ₩12,875 | ₩12,575 | 302,002 |
| 2026. 06. 11. | ₩12,460 | -0.91% | ₩12,550.11 | ₩12,565 | ₩12,435 | 406,121 |
| 2026. 06. 10. | ₩12,575 | +1.78% | ₩12,605.5 | ₩12,600 | ₩12,360 | 155,597 |
| 2026. 06. 09. | ₩12,355 | -1.36% | ₩12,375.53 | ₩12,525 | ₩12,335 | 116,383 |
| 2026. 06. 08. | ₩12,525 | -1.76% | ₩12,698.59 | ₩12,690 | ₩12,510 | 246,757 |
| 2026. 06. 04. | ₩12,600 | +0.92% | ₩12,661.01 | ₩12,630 | ₩12,440 | 276,837 |
| 2026. 06. 01. | ₩12,575 | -0.4% | ₩12,634.1 | ₩12,710 | ₩12,540 | 358,348 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.