가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,585
기간 수익률
-500 (-3.31%)
거래량
174.9K
2026-09-17시 ₩14,490 고 ₩14,605 저 ₩14,490 종 ₩14,585MA5 ₩14,475MA20 ₩14,633MA60 ₩14,831
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 461490
- ISIN
- KR7461490005
- 유형
- ETF
- 기초지수
- Bloomberg Multi-Asset Weighted (KRW ETFs) 지수(시장가격)
- 기초지수 종가
- 2,004.52
- 상장좌수
- 19,200,000
- 거래량
- 174,856
- 거래대금
- ₩25.48억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,585 | +0.66% | ₩14,581.43 | ₩14,605 | ₩14,490 | 174,856 |
| 2026. 09. 16. | ₩14,490 | +0.45% | ₩14,508.56 | ₩14,500 | ₩14,435 | 22,801 |
| 2026. 09. 15. | ₩14,425 | +0.14% | ₩14,431.98 | ₩14,440 | ₩14,395 | 31,088 |
| 2026. 09. 14. | ₩14,405 | -0.1% | ₩14,413.66 | ₩14,440 | ₩14,380 | 43,685 |
| 2026. 09. 10. | ₩14,470 | -0.07% | ₩14,474 | ₩14,505 | ₩14,430 | 42,764 |
| 2026. 09. 09. | ₩14,480 | -0.17% | ₩14,484.32 | ₩14,500 | ₩14,450 | 30,985 |
| 2026. 09. 08. | ₩14,505 | -0.1% | ₩14,522.2 | ₩14,545 | ₩14,500 | 31,689 |
| 2026. 09. 07. | ₩14,520 | -0.62% | ₩14,520.82 | ₩14,575 | ₩14,480 | 78,083 |
| 2026. 09. 03. | ₩14,565 | +0.24% | ₩14,582.97 | ₩14,590 | ₩14,530 | 34,084 |
| 2026. 09. 02. | ₩14,530 | -0.89% | ₩14,532.17 | ₩14,615 | ₩14,510 | 42,029 |
| 2026. 09. 01. | ₩14,660 | +0% | ₩14,646.17 | ₩14,690 | ₩14,630 | 47,291 |
| 2026. 08. 31. | ₩14,660 | -0.78% | ₩14,671.03 | ₩14,750 | ₩14,430 | 58,953 |
| 2026. 08. 27. | ₩14,820 | -0.03% | ₩14,808.68 | ₩14,850 | ₩14,745 | 49,237 |
| 2026. 08. 26. | ₩14,825 | +0.14% | ₩14,814.09 | ₩14,855 | ₩14,800 | 82,216 |
| 2026. 08. 25. | ₩14,805 | +0.14% | ₩14,805.15 | ₩14,815 | ₩14,755 | 66,555 |
| 2026. 08. 24. | ₩14,785 | +0.58% | ₩14,774.47 | ₩14,805 | ₩14,735 | 61,106 |
| 2026. 08. 20. | ₩14,780 | +0.54% | ₩14,780.29 | ₩14,805 | ₩14,730 | 56,500 |
| 2026. 08. 19. | ₩14,700 | -0.74% | ₩14,702.09 | ₩14,795 | ₩14,675 | 37,254 |
| 2026. 08. 18. | ₩14,810 | -0.37% | ₩14,791.96 | ₩14,885 | ₩14,780 | 77,976 |
| 2026. 08. 13. | ₩14,840 | +0.17% | ₩14,864.25 | ₩14,870 | ₩14,815 | 77,612 |
| 2026. 08. 12. | ₩14,815 | -0.3% | ₩14,835.52 | ₩15,095 | ₩14,775 | 57,256 |
| 2026. 08. 11. | ₩14,860 | +0.13% | ₩14,844.8 | ₩14,885 | ₩14,830 | 66,395 |
| 2026. 08. 10. | ₩14,840 | +0.07% | ₩14,861.62 | ₩14,850 | ₩14,810 | 72,274 |
| 2026. 08. 06. | ₩14,850 | +0.03% | ₩14,842.97 | ₩14,885 | ₩14,815 | 46,168 |
| 2026. 08. 05. | ₩14,845 | +0.95% | ₩14,835.44 | ₩14,850 | ₩14,765 | 42,608 |
| 2026. 08. 04. | ₩14,705 | +0.58% | ₩14,703.63 | ₩14,710 | ₩14,640 | 38,676 |
| 2026. 08. 03. | ₩14,620 | +0.14% | ₩14,627.6 | ₩14,665 | ₩14,600 | 56,458 |
| 2026. 07. 30. | ₩14,520 | -0.62% | ₩14,508.84 | ₩14,600 | ₩14,505 | 56,632 |
| 2026. 07. 29. | ₩14,610 | -0.34% | ₩14,627.65 | ₩14,705 | ₩14,570 | 53,088 |
| 2026. 07. 28. | ₩14,660 | -0.68% | ₩14,659.33 | ₩14,820 | ₩14,635 | 69,882 |
| 2026. 07. 27. | ₩14,760 | +0.79% | ₩14,761.02 | ₩14,760 | ₩14,680 | 69,416 |
| 2026. 07. 23. | ₩14,755 | -0.34% | ₩14,740.73 | ₩14,840 | ₩14,735 | 43,440 |
| 2026. 07. 22. | ₩14,805 | +0.41% | ₩14,802.89 | ₩14,835 | ₩14,780 | 45,207 |
| 2026. 07. 21. | ₩14,745 | +0.07% | ₩14,764.4 | ₩14,795 | ₩14,700 | 45,273 |
| 2026. 07. 20. | ₩14,735 | -0.67% | ₩14,740.23 | ₩14,860 | ₩14,715 | 89,890 |
| 2026. 07. 15. | ₩14,860 | +0.1% | ₩14,863.47 | ₩14,910 | ₩14,840 | 68,008 |
| 2026. 07. 14. | ₩14,845 | -0.57% | ₩14,868.64 | ₩14,930 | ₩14,785 | 75,365 |
| 2026. 07. 13. | ₩14,930 | -0.37% | ₩14,931.8 | ₩14,985 | ₩14,930 | 103,368 |
| 2026. 07. 09. | ₩14,955 | +0.27% | ₩14,955.78 | ₩14,955 | ₩14,875 | 71,749 |
| 2026. 07. 08. | ₩14,915 | -1.09% | ₩14,929.26 | ₩15,010 | ₩14,915 | 76,936 |
| 2026. 07. 07. | ₩15,080 | -0.1% | ₩15,078.75 | ₩15,175 | ₩15,050 | 92,894 |
| 2026. 07. 06. | ₩15,095 | -0.1% | ₩15,123.17 | ₩15,205 | ₩15,090 | 109,335 |
| 2026. 07. 02. | ₩15,135 | +0.56% | ₩15,147.34 | ₩15,155 | ₩15,095 | 97,255 |
| 2026. 07. 01. | ₩15,050 | -0.13% | ₩15,087.59 | ₩15,135 | ₩15,045 | 120,448 |
| 2026. 06. 30. | ₩15,070 | +0.33% | ₩15,084.4 | ₩15,085 | ₩15,040 | 90,996 |
| 2026. 06. 29. | ₩15,020 | +0.57% | ₩15,034.97 | ₩15,020 | ₩14,970 | 116,372 |
| 2026. 06. 25. | ₩15,000 | -0.13% | ₩15,029.84 | ₩15,060 | ₩14,980 | 168,197 |
| 2026. 06. 24. | ₩15,020 | -0.1% | ₩15,037.69 | ₩15,035 | ₩14,970 | 118,216 |
| 2026. 06. 23. | ₩15,035 | -0.53% | ₩15,042.37 | ₩15,190 | ₩14,995 | 109,326 |
| 2026. 06. 22. | ₩15,115 | +0.33% | ₩15,143.15 | ₩15,135 | ₩15,040 | 202,066 |
| 2026. 06. 18. | ₩15,140 | -0.16% | ₩15,175.79 | ₩15,180 | ₩15,120 | 132,943 |
| 2026. 06. 17. | ₩15,165 | +0% | ₩15,177.61 | ₩15,185 | ₩15,135 | 178,590 |
| 2026. 06. 16. | ₩15,165 | +0.17% | ₩15,176.97 | ₩15,250 | ₩15,130 | 150,840 |
| 2026. 06. 15. | ₩15,140 | +0.93% | ₩15,160.11 | ₩15,150 | ₩15,090 | 120,106 |
| 2026. 06. 11. | ₩14,895 | -0.57% | ₩14,905.04 | ₩14,925 | ₩14,805 | 96,876 |
| 2026. 06. 10. | ₩14,980 | -0.4% | ₩14,986.03 | ₩15,040 | ₩14,820 | 112,134 |
| 2026. 06. 09. | ₩15,040 | +0% | ₩15,060.24 | ₩15,200 | ₩14,780 | 102,219 |
| 2026. 06. 08. | ₩15,040 | -1.54% | ₩15,074.95 | ₩15,205 | ₩15,040 | 184,325 |
| 2026. 06. 04. | ₩15,215 | -0.2% | ₩15,270.98 | ₩15,270 | ₩15,185 | 315,961 |
| 2026. 06. 01. | ₩15,180 | -0.33% | ₩15,235.8 | ₩15,305 | ₩15,180 | 439,882 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.