가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩30,650
기간 수익률
+1,350 (+4.61%)
거래량
11.8K
2026-09-17시 ₩30,775 고 ₩30,800 저 ₩30,460 종 ₩30,650MA5 ₩30,644MA20 ₩30,736MA60 ₩33,446
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 495230
- ISIN
- KR7495230005
- 유형
- ETF
- 기초지수
- 코리아 밸류업 지수
- 기초지수 종가
- 3,210.04
- 상장좌수
- 7,900,000
- 거래량
- 11,785
- 거래대금
- ₩3.61억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩30,650 | +0.86% | ₩30,583.77 | ₩30,800 | ₩30,460 | 11,785 |
| 2026. 09. 16. | ₩30,390 | +1.4% | ₩30,512.57 | ₩30,420 | ₩29,970 | 14,833 |
| 2026. 09. 15. | ₩29,970 | -1.9% | ₩30,098.94 | ₩30,480 | ₩29,900 | 15,771 |
| 2026. 09. 14. | ₩30,550 | -2.52% | ₩30,427.67 | ₩30,710 | ₩30,150 | 55,212 |
| 2026. 09. 10. | ₩31,660 | -0.3% | ₩31,648.11 | ₩31,785 | ₩31,000 | 20,989 |
| 2026. 09. 09. | ₩31,755 | +1.36% | ₩31,693.5 | ₩31,920 | ₩31,330 | 41,868 |
| 2026. 09. 08. | ₩31,330 | -0.32% | ₩31,281.43 | ₩32,130 | ₩31,260 | 55,023 |
| 2026. 09. 07. | ₩31,430 | +4.09% | ₩31,532.75 | ₩31,445 | ₩30,985 | 33,968 |
| 2026. 09. 03. | ₩29,580 | -0.34% | ₩29,759.22 | ₩30,180 | ₩29,100 | 52,315 |
| 2026. 09. 02. | ₩29,680 | -3.99% | ₩29,696.43 | ₩30,290 | ₩29,680 | 20,777 |
| 2026. 09. 01. | ₩30,915 | +0.41% | ₩30,902.84 | ₩30,955 | ₩30,470 | 30,014 |
| 2026. 08. 31. | ₩30,790 | -0.37% | ₩30,915.68 | ₩30,835 | ₩29,730 | 27,054 |
| 2026. 08. 27. | ₩31,275 | +1.81% | ₩31,289.45 | ₩31,710 | ₩30,940 | 60,260 |
| 2026. 08. 26. | ₩30,720 | -0.42% | ₩30,818.82 | ₩31,135 | ₩30,425 | 34,603 |
| 2026. 08. 25. | ₩30,850 | +1.41% | ₩30,737.38 | ₩30,850 | ₩29,130 | 36,515 |
| 2026. 08. 24. | ₩30,420 | -2.31% | ₩30,361.01 | ₩31,205 | ₩30,245 | 29,626 |
| 2026. 08. 20. | ₩31,110 | +5.31% | ₩31,080.41 | ₩31,280 | ₩29,965 | 42,968 |
| 2026. 08. 19. | ₩29,540 | -5.82% | ₩29,636.3 | ₩30,355 | ₩29,265 | 44,951 |
| 2026. 08. 18. | ₩31,365 | -1.06% | ₩31,301.93 | ₩32,800 | ₩30,940 | 40,165 |
| 2026. 08. 13. | ₩30,735 | +2.86% | ₩30,960.55 | ₩31,300 | ₩30,625 | 48,372 |
| 2026. 08. 12. | ₩29,880 | +3.41% | ₩29,839.53 | ₩30,160 | ₩29,055 | 38,640 |
| 2026. 08. 11. | ₩28,895 | +0.03% | ₩28,842.35 | ₩29,040 | ₩28,340 | 41,492 |
| 2026. 08. 10. | ₩28,885 | +1.71% | ₩28,842.23 | ₩29,190 | ₩28,485 | 37,950 |
| 2026. 08. 06. | ₩28,850 | -4.25% | ₩28,787.88 | ₩29,900 | ₩28,580 | 27,723 |
| 2026. 08. 05. | ₩30,130 | +4.15% | ₩30,144.93 | ₩30,500 | ₩29,900 | 70,574 |
| 2026. 08. 04. | ₩28,930 | +0.94% | ₩29,045.15 | ₩29,225 | ₩27,800 | 62,575 |
| 2026. 08. 03. | ₩28,660 | -3.76% | ₩28,600.02 | ₩29,160 | ₩28,420 | 44,774 |
| 2026. 07. 30. | ₩25,455 | -1.7% | ₩25,391.63 | ₩27,180 | ₩25,210 | 171,288 |
| 2026. 07. 29. | ₩25,950 | -6.44% | ₩25,916.59 | ₩28,520 | ₩24,180 | 396,927 |
| 2026. 07. 28. | ₩27,735 | -10.92% | ₩27,672.33 | ₩29,465 | ₩27,550 | 134,992 |
| 2026. 07. 27. | ₩31,135 | +0.68% | ₩31,082.52 | ₩31,495 | ₩30,140 | 92,692 |
| 2026. 07. 23. | ₩32,945 | +4.37% | ₩32,814.55 | ₩32,945 | ₩31,900 | 71,984 |
| 2026. 07. 22. | ₩31,565 | +0% | ₩31,629.47 | ₩33,330 | ₩31,565 | 83,348 |
| 2026. 07. 21. | ₩31,565 | +2.93% | ₩31,510.94 | ₩31,835 | ₩30,100 | 110,523 |
| 2026. 07. 20. | ₩30,665 | -5.24% | ₩30,606.44 | ₩32,115 | ₩30,370 | 275,883 |
| 2026. 07. 15. | ₩34,355 | +6.28% | ₩34,276.57 | ₩34,855 | ₩33,820 | 125,694 |
| 2026. 07. 14. | ₩32,325 | +0.53% | ₩32,282.14 | ₩32,625 | ₩30,265 | 245,234 |
| 2026. 07. 13. | ₩32,155 | -8.47% | ₩32,122.28 | ₩35,355 | ₩32,055 | 245,671 |
| 2026. 07. 09. | ₩33,850 | +0.85% | ₩33,821.93 | ₩34,830 | ₩32,650 | 219,884 |
| 2026. 07. 08. | ₩33,565 | -5.26% | ₩33,479.41 | ₩35,905 | ₩33,200 | 329,940 |
| 2026. 07. 07. | ₩35,430 | -4.91% | ₩35,377.76 | ₩36,810 | ₩34,095 | 263,634 |
| 2026. 07. 06. | ₩37,260 | -1.69% | ₩37,179.41 | ₩38,620 | ₩36,145 | 238,994 |
| 2026. 07. 02. | ₩36,415 | -7.96% | ₩35,992.05 | ₩38,430 | ₩35,895 | 218,000 |
| 2026. 07. 01. | ₩39,565 | -1.25% | ₩39,449.48 | ₩40,780 | ₩38,500 | 124,075 |
| 2026. 06. 30. | ₩40,065 | +2.23% | ₩40,066.73 | ₩40,785 | ₩38,650 | 214,960 |
| 2026. 06. 29. | ₩39,190 | -0.68% | ₩39,098.93 | ₩39,730 | ₩37,820 | 187,767 |
| 2026. 06. 25. | ₩41,640 | +5.67% | ₩41,503.02 | ₩41,950 | ₩40,755 | 138,555 |
| 2026. 06. 24. | ₩39,405 | +1.49% | ₩39,296 | ₩39,950 | ₩37,625 | 363,756 |
| 2026. 06. 23. | ₩38,825 | -10.09% | ₩38,602.54 | ₩42,970 | ₩38,650 | 288,412 |
| 2026. 06. 22. | ₩43,180 | +1.52% | ₩42,890.07 | ₩43,370 | ₩41,840 | 208,872 |
| 2026. 06. 18. | ₩42,315 | +1.47% | ₩42,544.44 | ₩42,700 | ₩41,570 | 245,000 |
| 2026. 06. 17. | ₩41,700 | +1.74% | ₩41,716.7 | ₩41,700 | ₩40,820 | 212,575 |
| 2026. 06. 16. | ₩40,985 | +1.45% | ₩41,154.18 | ₩41,245 | ₩40,240 | 264,655 |
| 2026. 06. 15. | ₩40,400 | +3.62% | ₩40,372.11 | ₩40,675 | ₩39,890 | 180,220 |
| 2026. 06. 11. | ₩37,255 | +1.53% | ₩37,103.52 | ₩37,255 | ₩35,000 | 146,408 |
| 2026. 06. 10. | ₩36,695 | -4.04% | ₩36,545.72 | ₩37,780 | ₩35,610 | 149,424 |
| 2026. 06. 09. | ₩38,240 | +8.57% | ₩38,074.62 | ₩38,240 | ₩35,730 | 264,418 |
| 2026. 06. 08. | ₩35,220 | -8.51% | ₩35,065.78 | ₩36,710 | ₩34,595 | 304,690 |
| 2026. 06. 04. | ₩40,455 | +0.2% | ₩40,289.73 | ₩40,775 | ₩39,475 | 196,739 |
| 2026. 06. 01. | ₩40,295 | +3.1% | ₩40,317.72 | ₩40,675 | ₩39,075 | 339,285 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.