KoAct 미국나스닥성장기업액티브 (0015B0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,865

기간 수익률

-1,500 (-7.75%)

거래량

1.3M

2026-07-29시 ₩18,300 고 ₩18,750 저 ₩17,475 종 ₩17,865MA5 ₩19,707MA20 ₩22,292

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0015B0
ISIN: KR70015B0004
유형: ETF
기초지수: 나스닥 종합주가지수
기초지수 종가: 24,876.91
상장좌수: 33,200,000
거래량: 1,313,309
거래대금: ₩237.44억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩17,865	-4.29%	₩18,026.98	₩18,750	₩17,475	1,313,309
2026. 07. 28.	₩18,665	-7.76%	₩19,197.26	₩19,345	₩18,605	1,511,215
2026. 07. 27.	₩20,235	-0.95%	₩19,700.16	₩20,250	₩19,865	483,050
2026. 07. 23.	₩20,880	-0.05%	₩20,827.82	₩21,175	₩20,750	462,979
2026. 07. 22.	₩20,890	+1.75%	₩21,209.68	₩21,440	₩20,810	503,928
2026. 07. 21.	₩20,530	+2.39%	₩20,072.94	₩20,555	₩20,020	357,632
2026. 07. 20.	₩20,050	-6.02%	₩20,067.72	₩20,475	₩19,050	1,484,113
2026. 07. 15.	₩22,480	+2.93%	₩22,074.77	₩22,600	₩22,100	616,655
2026. 07. 14.	₩21,840	-0.86%	₩21,566.76	₩21,860	₩21,185	988,929
2026. 07. 13.	₩22,030	-2.52%	₩22,605.09	₩22,712	₩21,925	1,801,055
2026. 07. 09.	₩22,480	+4%	₩22,136.15	₩22,480	₩21,945	1,008,086
2026. 07. 08.	₩21,615	-5.2%	₩21,876.87	₩22,555	₩21,615	1,451,240
2026. 07. 07.	₩22,800	-2.21%	₩23,327.29	₩23,310	₩22,505	1,161,309
2026. 07. 06.	₩23,315	+1.41%	₩22,896.56	₩23,865	₩23,080	910,232
2026. 07. 02.	₩24,235	-5.66%	₩24,482.73	₩24,755	₩24,130	1,466,516
2026. 07. 01.	₩25,690	+2.19%	₩25,742.93	₩25,890	₩25,600	642,336
2026. 06. 30.	₩25,140	+3.69%	₩24,792.32	₩25,225	₩24,650	567,108
2026. 06. 29.	₩24,245	-0.45%	₩23,825.02	₩24,355	₩23,575	918,720
2026. 06. 25.	₩25,805	+3.03%	₩24,396.32	₩26,665	₩25,515	1,105,832
2026. 06. 24.	₩25,045	+0.56%	₩24,622.11	₩25,120	₩24,530	1,243,096
2026. 06. 23.	₩24,905	-4.78%	₩26,150.58	₩26,180	₩24,840	937,818
2026. 06. 22.	₩26,155	+0.87%	₩26,020.09	₩26,170	₩25,525	903,783
2026. 06. 18.	₩25,440	+1.25%	₩24,944.22	₩25,500	₩25,230	693,000
2026. 06. 17.	₩25,125	-1.2%	₩24,587.39	₩25,165	₩24,820	715,144
2026. 06. 16.	₩25,430	+2.56%	₩25,181.81	₩25,500	₩25,070	952,514
2026. 06. 15.	₩24,795	+4.66%	₩23,682.42	₩24,995	₩24,545	609,748
2026. 06. 11.	₩22,620	+0.07%	₩22,433.09	₩22,620	₩21,655	489,285
2026. 06. 10.	₩22,605	-4.74%	₩22,946.66	₩22,960	₩22,150	2,354,643
2026. 06. 09.	₩23,730	+3.26%	₩23,256.73	₩23,780	₩23,300	406,211
2026. 06. 08.	₩22,980	-7.02%	₩23,053.42	₩23,750	₩22,800	746,776
2026. 06. 04.	₩25,090	+1.54%	₩25,399.4	₩25,175	₩24,710	668,813
2026. 06. 01.	₩24,540	+0.68%	₩24,282.9	₩24,730	₩24,380	1,485,064
2026. 05. 28.	₩23,515	-1.43%	₩23,744.09	₩23,845	₩23,110	1,235,820
2026. 05. 27.	₩23,855	+0.89%	₩23,818.84	₩24,135	₩23,780	819,806
2026. 05. 26.	₩23,645	+0.45%	₩23,234.16	₩24,025	₩23,605	1,087,006
2026. 05. 22.	₩23,540	+3.06%	₩23,367.39	₩23,565	₩23,180	845,215
2026. 05. 21.	₩22,840	+3.25%	₩22,676.51	₩22,935	₩22,330	831,668
2026. 05. 20.	₩22,120	+1.17%	₩21,989.12	₩22,155	₩21,830	704,975
2026. 05. 19.	₩21,865	-1.06%	₩22,024.09	₩22,035	₩21,635	883,707
2026. 05. 18.	₩22,100	-2%	₩22,446.92	₩22,460	₩21,795	825,998
2026. 05. 15.	₩22,550	-2.3%	₩23,252.09	₩23,300	₩22,395	1,542,609
2026. 05. 14.	₩23,080	+0.74%	₩22,972.72	₩23,285	₩22,895	850,675
2026. 05. 13.	₩22,910	+0.73%	₩22,511.68	₩22,945	₩22,335	582,956
2026. 05. 12.	₩22,745	+1.4%	₩23,119.38	₩23,030	₩22,350	1,052,868
2026. 05. 11.	₩22,430	+3.94%	₩22,273.73	₩22,635	₩22,210	1,885,196
2026. 05. 08.	₩21,580	-1.35%	₩21,290.14	₩21,580	₩20,995	1,609,278
2026. 05. 07.	₩21,875	-0.41%	₩22,001.05	₩21,960	₩21,590	870,724
2026. 05. 06.	₩21,965	+4.92%	₩21,288.49	₩22,245	₩21,790	1,290,348
2026. 05. 04.	₩20,935	+5.47%	₩20,611.39	₩21,105	₩20,770	866,919
2026. 04. 30.	₩19,850	+2.64%	₩19,801.9	₩20,450	₩19,780	1,145,850
2026. 04. 29.	₩19,340	-1.48%	₩18,914.25	₩19,355	₩19,100	1,150,916
2026. 04. 28.	₩19,630	-2.85%	₩19,740.73	₩20,250	₩19,625	1,318,931
2026. 04. 27.	₩20,205	+1.97%	₩19,992.37	₩20,440	₩20,025	839,004
2026. 04. 24.	₩19,815	+2.32%	₩19,462.52	₩20,005	₩19,635	787,402
2026. 04. 23.	₩19,365	+2.41%	₩19,437.68	₩19,510	₩19,135	1,880,086

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.