가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩31,355
기간 수익률
+2,375 (+8.20%)
거래량
1.2K
2026-09-17시 ₩31,445 고 ₩31,685 저 ₩31,290 종 ₩31,355MA5 ₩31,482MA20 ₩31,610MA60 ₩33,851
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 495330
- ISIN
- KR7495330003
- 유형
- ETF
- 기초지수
- 코리아 밸류업 지수
- 기초지수 종가
- 3,210.04
- 상장좌수
- 4,300,000
- 거래량
- 1,171
- 거래대금
- ₩3,688.53만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩31,355 | +0.48% | ₩31,464.01 | ₩31,685 | ₩31,290 | 1,171 |
| 2026. 09. 16. | ₩31,205 | +0.4% | ₩31,338.97 | ₩31,295 | ₩30,835 | 4,669 |
| 2026. 09. 15. | ₩31,080 | -1.11% | ₩31,014.58 | ₩31,415 | ₩30,845 | 4,511 |
| 2026. 09. 14. | ₩31,430 | -2.81% | ₩31,493.22 | ₩31,795 | ₩31,225 | 5,086 |
| 2026. 09. 10. | ₩32,340 | -0.49% | ₩32,611.52 | ₩32,765 | ₩31,985 | 5,833 |
| 2026. 09. 09. | ₩32,500 | +0.28% | ₩32,641.59 | ₩32,900 | ₩32,260 | 5,923 |
| 2026. 09. 08. | ₩32,410 | +0.05% | ₩32,359.55 | ₩33,240 | ₩32,355 | 5,279 |
| 2026. 09. 07. | ₩32,395 | +3.88% | ₩32,533.79 | ₩32,435 | ₩31,875 | 11,123 |
| 2026. 09. 03. | ₩30,970 | +1.59% | ₩30,841.17 | ₩31,250 | ₩30,220 | 4,321 |
| 2026. 09. 02. | ₩30,485 | -3.85% | ₩30,603.3 | ₩31,170 | ₩30,485 | 4,415 |
| 2026. 09. 01. | ₩31,705 | +0.22% | ₩31,843.28 | ₩31,890 | ₩31,380 | 3,175 |
| 2026. 08. 31. | ₩31,635 | -0.75% | ₩31,761.93 | ₩31,730 | ₩30,765 | 9,380 |
| 2026. 08. 27. | ₩32,055 | +1.07% | ₩32,157.1 | ₩32,540 | ₩30,770 | 4,962 |
| 2026. 08. 26. | ₩31,715 | +0.11% | ₩31,827.82 | ₩32,205 | ₩31,520 | 3,319 |
| 2026. 08. 25. | ₩31,680 | +0.56% | ₩31,724.45 | ₩33,610 | ₩30,255 | 3,078 |
| 2026. 08. 24. | ₩31,505 | -1.87% | ₩31,419.91 | ₩32,100 | ₩31,255 | 2,782 |
| 2026. 08. 20. | ₩31,845 | +4% | ₩31,947.05 | ₩32,195 | ₩31,025 | 7,166 |
| 2026. 08. 19. | ₩30,620 | -4.94% | ₩30,668.14 | ₩31,215 | ₩30,185 | 7,875 |
| 2026. 08. 18. | ₩32,210 | -1.89% | ₩32,326.3 | ₩33,715 | ₩31,910 | 12,743 |
| 2026. 08. 13. | ₩31,060 | +0.55% | ₩32,005.36 | ₩32,425 | ₩31,060 | 12,107 |
| 2026. 08. 12. | ₩30,890 | +2.57% | ₩30,978.3 | ₩31,325 | ₩30,255 | 16,131 |
| 2026. 08. 11. | ₩30,115 | -0.13% | ₩30,045.41 | ₩30,300 | ₩29,665 | 4,386 |
| 2026. 08. 10. | ₩30,155 | +0.94% | ₩30,112.79 | ₩30,475 | ₩29,780 | 5,111 |
| 2026. 08. 06. | ₩30,240 | -3.23% | ₩30,211.83 | ₩31,040 | ₩29,980 | 4,933 |
| 2026. 08. 05. | ₩31,250 | +3.03% | ₩31,362.13 | ₩31,770 | ₩30,825 | 9,490 |
| 2026. 08. 04. | ₩30,330 | +1.64% | ₩30,396.43 | ₩30,395 | ₩29,280 | 9,076 |
| 2026. 08. 03. | ₩29,840 | -3.88% | ₩29,920.41 | ₩30,265 | ₩29,570 | 8,162 |
| 2026. 07. 30. | ₩26,905 | -1.21% | ₩26,968.73 | ₩28,695 | ₩26,750 | 60,621 |
| 2026. 07. 29. | ₩27,250 | -5.51% | ₩27,192.86 | ₩29,550 | ₩25,510 | 34,588 |
| 2026. 07. 28. | ₩28,840 | -9.82% | ₩28,755.52 | ₩30,460 | ₩28,580 | 23,274 |
| 2026. 07. 27. | ₩31,980 | +0.6% | ₩31,901.11 | ₩32,235 | ₩31,035 | 7,907 |
| 2026. 07. 23. | ₩33,550 | +3.37% | ₩33,493.35 | ₩33,550 | ₩32,770 | 7,385 |
| 2026. 07. 22. | ₩32,455 | +0.57% | ₩32,418.18 | ₩33,995 | ₩32,390 | 5,443 |
| 2026. 07. 21. | ₩32,270 | +2.95% | ₩32,225.05 | ₩32,510 | ₩30,780 | 22,390 |
| 2026. 07. 20. | ₩31,345 | -5.06% | ₩31,259.69 | ₩32,570 | ₩30,995 | 31,561 |
| 2026. 07. 15. | ₩34,490 | +5.67% | ₩34,592.06 | ₩35,270 | ₩34,230 | 18,001 |
| 2026. 07. 14. | ₩32,640 | +0.59% | ₩32,604.5 | ₩33,045 | ₩30,865 | 72,199 |
| 2026. 07. 13. | ₩32,450 | -8.41% | ₩32,565.7 | ₩35,575 | ₩32,415 | 22,203 |
| 2026. 07. 09. | ₩34,585 | +1.5% | ₩34,421.38 | ₩35,395 | ₩33,300 | 24,836 |
| 2026. 07. 08. | ₩34,075 | -5.08% | ₩34,271.17 | ₩36,640 | ₩33,800 | 36,270 |
| 2026. 07. 07. | ₩35,900 | -4.39% | ₩35,993.69 | ₩37,065 | ₩34,755 | 16,303 |
| 2026. 07. 06. | ₩37,550 | -0.66% | ₩37,519.04 | ₩38,900 | ₩36,710 | 16,904 |
| 2026. 07. 02. | ₩36,055 | -6.46% | ₩35,865.15 | ₩38,025 | ₩35,760 | 37,148 |
| 2026. 07. 01. | ₩38,545 | -0.61% | ₩38,443.79 | ₩39,360 | ₩37,510 | 13,296 |
| 2026. 06. 30. | ₩38,780 | +0.94% | ₩38,725.68 | ₩39,555 | ₩37,510 | 17,634 |
| 2026. 06. 29. | ₩38,420 | +0.04% | ₩38,299.93 | ₩38,925 | ₩37,075 | 19,514 |
| 2026. 06. 25. | ₩40,835 | +4.93% | ₩40,747.64 | ₩41,250 | ₩40,180 | 28,659 |
| 2026. 06. 24. | ₩38,915 | +1.38% | ₩38,926.33 | ₩39,735 | ₩37,120 | 197,094 |
| 2026. 06. 23. | ₩38,385 | -8.74% | ₩38,260.08 | ₩42,565 | ₩38,355 | 155,149 |
| 2026. 06. 22. | ₩42,060 | +0.86% | ₩42,030.59 | ₩42,450 | ₩41,000 | 33,159 |
| 2026. 06. 18. | ₩41,765 | +2.37% | ₩41,580.84 | ₩41,765 | ₩40,760 | 148,850 |
| 2026. 06. 17. | ₩40,800 | +1.14% | ₩40,971.57 | ₩40,995 | ₩40,160 | 45,505 |
| 2026. 06. 16. | ₩40,340 | +1.5% | ₩40,513.11 | ₩40,645 | ₩39,715 | 44,550 |
| 2026. 06. 15. | ₩39,745 | +4.59% | ₩39,650.05 | ₩39,945 | ₩39,145 | 46,514 |
| 2026. 06. 11. | ₩36,435 | +1.14% | ₩36,159.2 | ₩36,435 | ₩34,500 | 27,288 |
| 2026. 06. 10. | ₩36,025 | -4.13% | ₩35,993.35 | ₩37,205 | ₩35,085 | 75,470 |
| 2026. 06. 09. | ₩37,575 | +9.2% | ₩37,624.87 | ₩37,700 | ₩35,330 | 32,798 |
| 2026. 06. 08. | ₩34,410 | -9.05% | ₩34,667.6 | ₩37,490 | ₩34,410 | 255,919 |
| 2026. 06. 04. | ₩40,110 | -0.87% | ₩39,937.69 | ₩40,450 | ₩39,555 | 67,104 |
| 2026. 06. 01. | ₩40,525 | +4% | ₩40,490.54 | ₩40,830 | ₩38,965 | 137,943 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.