가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩30,625
기간 수익률
+2,205 (+7.76%)
거래량
50.8K
2026-09-17시 ₩30,890 고 ₩31,040 저 ₩30,545 종 ₩30,625MA5 ₩30,807MA20 ₩30,933MA60 ₩33,325
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 494890
- ISIN
- KR7494890007
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 33,700,000
- 거래량
- 50,833
- 거래대금
- ₩15.65억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩30,625 | +0.11% | ₩30,670.64 | ₩31,040 | ₩30,545 | 50,833 |
| 2026. 09. 16. | ₩30,590 | +1.71% | ₩30,717.72 | ₩30,605 | ₩29,970 | 110,564 |
| 2026. 09. 15. | ₩30,075 | -1.23% | ₩30,171.35 | ₩30,580 | ₩29,935 | 79,632 |
| 2026. 09. 14. | ₩30,450 | -3.55% | ₩30,437.63 | ₩30,875 | ₩30,260 | 376,606 |
| 2026. 09. 10. | ₩32,295 | -0.11% | ₩32,248.11 | ₩32,435 | ₩31,545 | 148,564 |
| 2026. 09. 09. | ₩32,330 | +1.62% | ₩32,326.1 | ₩32,640 | ₩31,880 | 95,668 |
| 2026. 09. 08. | ₩31,815 | -0.42% | ₩31,879.61 | ₩32,945 | ₩31,815 | 143,540 |
| 2026. 09. 07. | ₩31,950 | +4.98% | ₩32,038.37 | ₩31,965 | ₩31,375 | 558,925 |
| 2026. 09. 03. | ₩29,860 | +0.12% | ₩29,910.28 | ₩30,425 | ₩29,190 | 460,014 |
| 2026. 09. 02. | ₩29,825 | -4.16% | ₩29,887.88 | ₩30,450 | ₩29,825 | 172,099 |
| 2026. 09. 01. | ₩31,120 | +0.37% | ₩31,172.32 | ₩31,245 | ₩30,595 | 121,676 |
| 2026. 08. 31. | ₩31,005 | +0.36% | ₩31,067.74 | ₩31,005 | ₩29,700 | 229,788 |
| 2026. 08. 27. | ₩31,520 | +1.46% | ₩31,547.59 | ₩32,005 | ₩31,210 | 83,427 |
| 2026. 08. 26. | ₩31,065 | +0.96% | ₩31,054.69 | ₩31,490 | ₩30,580 | 346,755 |
| 2026. 08. 25. | ₩30,770 | +0.6% | ₩30,773.71 | ₩30,795 | ₩29,140 | 190,736 |
| 2026. 08. 24. | ₩30,585 | -3.47% | ₩30,542.48 | ₩31,600 | ₩30,380 | 123,657 |
| 2026. 08. 20. | ₩31,220 | +6.46% | ₩31,308.02 | ₩31,560 | ₩29,900 | 515,955 |
| 2026. 08. 19. | ₩29,325 | -6.4% | ₩29,367.76 | ₩30,015 | ₩29,040 | 363,452 |
| 2026. 08. 18. | ₩31,330 | -1.25% | ₩31,347.43 | ₩33,070 | ₩30,915 | 384,290 |
| 2026. 08. 13. | ₩30,895 | +3.81% | ₩31,022.93 | ₩31,390 | ₩30,655 | 436,460 |
| 2026. 08. 12. | ₩29,760 | +4.09% | ₩29,811.34 | ₩30,265 | ₩28,900 | 270,029 |
| 2026. 08. 11. | ₩28,590 | +1.08% | ₩28,580.1 | ₩28,905 | ₩27,850 | 317,503 |
| 2026. 08. 10. | ₩28,285 | +0.11% | ₩28,309.23 | ₩28,880 | ₩28,010 | 1,393,016 |
| 2026. 08. 06. | ₩28,475 | -5.32% | ₩28,458.63 | ₩29,720 | ₩28,245 | 276,836 |
| 2026. 08. 05. | ₩30,075 | +4.07% | ₩30,073.24 | ₩30,450 | ₩29,765 | 908,844 |
| 2026. 08. 04. | ₩28,900 | +0.87% | ₩28,954.31 | ₩29,160 | ₩27,640 | 635,452 |
| 2026. 08. 03. | ₩28,650 | -5.86% | ₩28,579.44 | ₩29,490 | ₩28,435 | 545,715 |
| 2026. 07. 30. | ₩25,235 | -2% | ₩25,179.41 | ₩27,170 | ₩24,990 | 1,098,702 |
| 2026. 07. 29. | ₩25,800 | -6.32% | ₩25,669.63 | ₩28,490 | ₩23,800 | 1,398,328 |
| 2026. 07. 28. | ₩27,540 | -10.89% | ₩27,416.04 | ₩29,250 | ₩27,330 | 1,592,279 |
| 2026. 07. 27. | ₩30,905 | +0.59% | ₩31,028.07 | ₩31,320 | ₩30,050 | 426,365 |
| 2026. 07. 23. | ₩32,675 | +4.48% | ₩32,722.63 | ₩32,805 | ₩31,800 | 162,828 |
| 2026. 07. 22. | ₩31,275 | +0.47% | ₩31,373.71 | ₩33,175 | ₩31,275 | 573,621 |
| 2026. 07. 21. | ₩31,130 | +3.91% | ₩31,173.66 | ₩31,630 | ₩29,500 | 1,209,099 |
| 2026. 07. 20. | ₩29,960 | -4.46% | ₩29,947.26 | ₩31,425 | ₩29,720 | 354,635 |
| 2026. 07. 15. | ₩33,700 | +6.38% | ₩33,777.08 | ₩34,495 | ₩33,355 | 1,822,150 |
| 2026. 07. 14. | ₩31,680 | +0.84% | ₩31,716.91 | ₩32,235 | ₩29,625 | 1,332,122 |
| 2026. 07. 13. | ₩31,415 | -9.91% | ₩31,309.82 | ₩35,000 | ₩31,255 | 874,561 |
| 2026. 07. 09. | ₩33,900 | +0.68% | ₩34,009.64 | ₩35,170 | ₩32,795 | 722,753 |
| 2026. 07. 08. | ₩33,670 | -5.78% | ₩33,628.59 | ₩36,370 | ₩33,380 | 863,573 |
| 2026. 07. 07. | ₩35,735 | -5.2% | ₩35,649.42 | ₩37,040 | ₩34,300 | 2,138,572 |
| 2026. 07. 06. | ₩37,695 | -0.37% | ₩37,624.26 | ₩38,975 | ₩36,440 | 603,842 |
| 2026. 07. 02. | ₩35,775 | -8.39% | ₩35,504.16 | ₩38,700 | ₩35,365 | 948,883 |
| 2026. 07. 01. | ₩39,050 | -2.4% | ₩38,915.14 | ₩40,640 | ₩38,135 | 334,099 |
| 2026. 06. 30. | ₩40,010 | +1.25% | ₩39,974.62 | ₩40,890 | ₩38,530 | 447,371 |
| 2026. 06. 29. | ₩39,515 | -0.74% | ₩39,393.58 | ₩40,160 | ₩38,170 | 266,888 |
| 2026. 06. 25. | ₩42,280 | +6.02% | ₩42,370.24 | ₩42,915 | ₩41,500 | 610,882 |
| 2026. 06. 24. | ₩39,880 | +3.13% | ₩39,915.64 | ₩40,400 | ₩37,865 | 812,375 |
| 2026. 06. 23. | ₩38,670 | -9.92% | ₩38,496.19 | ₩43,225 | ₩38,500 | 413,128 |
| 2026. 06. 22. | ₩42,930 | +0.94% | ₩43,071.65 | ₩43,680 | ₩41,845 | 347,779 |
| 2026. 06. 18. | ₩42,510 | +3.51% | ₩42,519.6 | ₩42,670 | ₩41,275 | 218,316 |
| 2026. 06. 17. | ₩41,070 | +1.83% | ₩41,268.74 | ₩41,230 | ₩39,845 | 267,366 |
| 2026. 06. 16. | ₩40,330 | +2.19% | ₩40,502.73 | ₩40,600 | ₩39,500 | 299,757 |
| 2026. 06. 15. | ₩39,465 | +5.73% | ₩39,546.98 | ₩39,845 | ₩39,120 | 604,595 |
| 2026. 06. 11. | ₩35,755 | +0.28% | ₩35,793.05 | ₩36,110 | ₩34,045 | 407,409 |
| 2026. 06. 10. | ₩35,655 | -4.89% | ₩35,709.99 | ₩36,950 | ₩34,755 | 294,579 |
| 2026. 06. 09. | ₩37,490 | +8.9% | ₩37,589.99 | ₩37,625 | ₩34,985 | 734,731 |
| 2026. 06. 08. | ₩34,425 | -8.82% | ₩34,405.67 | ₩36,195 | ₩33,850 | 1,012,526 |
| 2026. 06. 04. | ₩40,055 | -2.26% | ₩40,079.73 | ₩40,710 | ₩39,230 | 562,681 |
| 2026. 06. 01. | ₩40,945 | +4.99% | ₩40,792.65 | ₩41,110 | ₩39,020 | 693,308 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.