가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩31,635
기간 수익률
+2,825 (+9.81%)
거래량
450.6K
2026-09-17시 ₩31,695 고 ₩31,915 저 ₩31,525 종 ₩31,635MA5 ₩31,782MA20 ₩31,909MA60 ₩34,023
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 496080
- ISIN
- KR7496080003
- 유형
- ETF
- 기초지수
- 코리아 밸류업 지수
- 기초지수 종가
- 3,210.04
- 상장좌수
- 15,650,000
- 거래량
- 450,566
- 거래대금
- ₩143.08억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩31,635 | +0.49% | ₩31,698.45 | ₩31,915 | ₩31,525 | 450,566 |
| 2026. 09. 16. | ₩31,480 | +0.88% | ₩31,578.12 | ₩31,515 | ₩31,050 | 113,616 |
| 2026. 09. 15. | ₩31,205 | -1.58% | ₩31,262.35 | ₩31,645 | ₩31,090 | 109,822 |
| 2026. 09. 14. | ₩31,705 | -2.58% | ₩31,733.14 | ₩32,000 | ₩31,450 | 83,766 |
| 2026. 09. 10. | ₩32,885 | +0.03% | ₩32,856.86 | ₩32,985 | ₩32,215 | 196,763 |
| 2026. 09. 09. | ₩32,875 | +0.97% | ₩32,867.57 | ₩33,115 | ₩32,520 | 139,785 |
| 2026. 09. 08. | ₩32,560 | -0.34% | ₩32,594.25 | ₩33,470 | ₩32,560 | 598,360 |
| 2026. 09. 07. | ₩32,670 | +3.83% | ₩32,766.73 | ₩32,680 | ₩32,205 | 163,906 |
| 2026. 09. 03. | ₩31,045 | +0.96% | ₩31,093.02 | ₩31,450 | ₩30,395 | 105,698 |
| 2026. 09. 02. | ₩30,750 | -3.95% | ₩30,844.1 | ₩31,440 | ₩30,750 | 134,750 |
| 2026. 09. 01. | ₩32,015 | +0.19% | ₩32,078.24 | ₩32,110 | ₩31,620 | 47,093 |
| 2026. 08. 31. | ₩31,955 | +0.14% | ₩31,997.02 | ₩31,980 | ₩30,930 | 69,912 |
| 2026. 08. 27. | ₩32,310 | +1.05% | ₩32,387.28 | ₩32,850 | ₩32,140 | 83,968 |
| 2026. 08. 26. | ₩31,975 | +0.08% | ₩32,049.57 | ₩32,395 | ₩31,730 | 174,000 |
| 2026. 08. 25. | ₩31,950 | +0.96% | ₩31,938.1 | ₩31,950 | ₩30,445 | 165,908 |
| 2026. 08. 24. | ₩31,645 | -2.07% | ₩31,647.91 | ₩32,325 | ₩31,440 | 124,555 |
| 2026. 08. 20. | ₩32,150 | +4.33% | ₩32,162.42 | ₩32,385 | ₩31,165 | 139,510 |
| 2026. 08. 19. | ₩30,815 | -4.97% | ₩30,851.35 | ₩31,405 | ₩30,375 | 313,510 |
| 2026. 08. 18. | ₩32,425 | -1.56% | ₩32,551.19 | ₩33,930 | ₩32,105 | 195,939 |
| 2026. 08. 13. | ₩32,125 | +3.26% | ₩32,224.44 | ₩32,680 | ₩31,910 | 200,991 |
| 2026. 08. 12. | ₩31,110 | +2.61% | ₩31,190.22 | ₩31,525 | ₩30,525 | 209,203 |
| 2026. 08. 11. | ₩30,320 | +0.41% | ₩30,265.65 | ₩30,545 | ₩29,865 | 108,554 |
| 2026. 08. 10. | ₩30,195 | +0.15% | ₩30,323.47 | ₩30,665 | ₩30,025 | 167,949 |
| 2026. 08. 06. | ₩30,480 | -3.64% | ₩30,416.97 | ₩31,425 | ₩30,150 | 154,003 |
| 2026. 08. 05. | ₩31,630 | +3.26% | ₩31,583.55 | ₩31,995 | ₩31,385 | 204,913 |
| 2026. 08. 04. | ₩30,630 | +2.07% | ₩30,590.84 | ₩30,630 | ₩29,350 | 165,139 |
| 2026. 08. 03. | ₩30,010 | -4.5% | ₩30,101.25 | ₩30,595 | ₩29,860 | 161,066 |
| 2026. 07. 30. | ₩27,290 | -0.07% | ₩27,197.66 | ₩28,860 | ₩26,895 | 2,071,281 |
| 2026. 07. 29. | ₩27,335 | -5.02% | ₩27,376.6 | ₩29,785 | ₩25,710 | 783,471 |
| 2026. 07. 28. | ₩28,780 | -10.51% | ₩28,978.14 | ₩30,630 | ₩28,780 | 375,729 |
| 2026. 07. 27. | ₩32,160 | +0.55% | ₩32,103.99 | ₩32,565 | ₩31,220 | 285,483 |
| 2026. 07. 23. | ₩33,545 | +3.22% | ₩33,679.43 | ₩33,725 | ₩32,900 | 135,306 |
| 2026. 07. 22. | ₩32,500 | +0.31% | ₩32,604.84 | ₩34,200 | ₩32,500 | 180,522 |
| 2026. 07. 21. | ₩32,400 | +2.86% | ₩32,425.62 | ₩32,750 | ₩30,945 | 273,062 |
| 2026. 07. 20. | ₩31,500 | -4.69% | ₩31,481.68 | ₩32,760 | ₩31,225 | 358,761 |
| 2026. 07. 15. | ₩34,660 | +6.11% | ₩34,801.47 | ₩35,435 | ₩34,450 | 268,915 |
| 2026. 07. 14. | ₩32,665 | -0.15% | ₩32,789.19 | ₩33,280 | ₩31,110 | 761,911 |
| 2026. 07. 13. | ₩32,715 | -8.16% | ₩32,783.78 | ₩35,750 | ₩32,625 | 569,088 |
| 2026. 07. 09. | ₩34,590 | +0.68% | ₩34,570.68 | ₩35,605 | ₩33,490 | 868,511 |
| 2026. 07. 08. | ₩34,355 | -4.65% | ₩34,480.81 | ₩36,795 | ₩34,015 | 837,312 |
| 2026. 07. 07. | ₩36,030 | -4.32% | ₩36,157.27 | ₩37,230 | ₩34,875 | 683,885 |
| 2026. 07. 06. | ₩37,655 | -0.61% | ₩37,670.19 | ₩39,030 | ₩36,705 | 708,651 |
| 2026. 07. 02. | ₩36,340 | -5.93% | ₩36,038.91 | ₩38,200 | ₩35,895 | 603,799 |
| 2026. 07. 01. | ₩38,630 | -0.72% | ₩38,575.62 | ₩39,462 | ₩37,625 | 299,256 |
| 2026. 06. 30. | ₩38,910 | +1.95% | ₩38,836.9 | ₩39,685 | ₩37,600 | 374,919 |
| 2026. 06. 29. | ₩38,165 | -0.46% | ₩38,432.6 | ₩39,000 | ₩37,150 | 657,191 |
| 2026. 06. 25. | ₩40,875 | +4.43% | ₩40,816.45 | ₩41,300 | ₩40,190 | 329,732 |
| 2026. 06. 24. | ₩39,140 | +1.52% | ₩39,007.62 | ₩39,380 | ₩37,250 | 831,520 |
| 2026. 06. 23. | ₩38,555 | -8.05% | ₩38,367.71 | ₩42,640 | ₩38,445 | 798,060 |
| 2026. 06. 22. | ₩41,930 | +0.74% | ₩42,093.46 | ₩42,500 | ₩41,100 | 600,110 |
| 2026. 06. 18. | ₩41,600 | +1.54% | ₩41,650.71 | ₩41,820 | ₩40,780 | 629,394 |
| 2026. 06. 17. | ₩40,970 | +1.01% | ₩41,030.6 | ₩41,050 | ₩40,185 | 561,769 |
| 2026. 06. 16. | ₩40,560 | +2.35% | ₩40,597.42 | ₩40,700 | ₩39,775 | 510,954 |
| 2026. 06. 15. | ₩39,630 | +4.84% | ₩39,747.64 | ₩40,035 | ₩39,205 | 372,792 |
| 2026. 06. 11. | ₩36,015 | -0.57% | ₩36,263.73 | ₩36,475 | ₩34,570 | 1,279,716 |
| 2026. 06. 10. | ₩36,220 | -4.07% | ₩36,077.9 | ₩37,310 | ₩35,210 | 480,108 |
| 2026. 06. 09. | ₩37,755 | +8.49% | ₩37,740.33 | ₩37,815 | ₩35,500 | 538,348 |
| 2026. 06. 08. | ₩34,800 | -8.69% | ₩34,788.65 | ₩36,435 | ₩34,530 | 892,223 |
| 2026. 06. 04. | ₩39,860 | -1.35% | ₩40,060.57 | ₩40,600 | ₩39,545 | 392,416 |
| 2026. 06. 01. | ₩40,710 | +4.32% | ₩40,577.31 | ₩40,945 | ₩39,045 | 735,533 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.