가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,420
기간 수익률
-2,510 (-16.81%)
거래량
560.4K
2026-07-29시 ₩12,470 고 ₩12,470 저 ₩12,280 종 ₩12,420MA5 ₩12,707MA20 ₩12,965
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0072R0
- ISIN
- KR70072R0006
- 유형
- ETF
- 기초지수
- KRX 금현물지수
- 기초지수 종가
- 4,384.15
- 상장좌수
- 92,550,000
- 거래량
- 560,432
- 거래대금
- ₩69.35억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩12,420 | -0.88% | ₩12,486.65 | ₩12,470 | ₩12,280 | 560,432 |
| 2026. 07. 28. | ₩12,530 | -2.07% | ₩12,641.49 | ₩12,760 | ₩12,300 | 430,006 |
| 2026. 07. 27. | ₩12,795 | +1.63% | ₩12,848.35 | ₩12,840 | ₩12,680 | 221,314 |
| 2026. 07. 23. | ₩12,810 | -1.31% | ₩12,941.43 | ₩13,065 | ₩12,805 | 555,421 |
| 2026. 07. 22. | ₩12,980 | +1.56% | ₩13,064.25 | ₩13,070 | ₩12,835 | 342,120 |
| 2026. 07. 21. | ₩12,780 | +1.63% | ₩12,839.57 | ₩12,780 | ₩12,515 | 405,987 |
| 2026. 07. 20. | ₩12,575 | -0.71% | ₩12,675.59 | ₩12,655 | ₩12,540 | 352,974 |
| 2026. 07. 15. | ₩12,715 | -0.97% | ₩12,809.45 | ₩12,940 | ₩12,700 | 328,209 |
| 2026. 07. 14. | ₩12,840 | +0.04% | ₩12,875.22 | ₩12,855 | ₩12,645 | 483,235 |
| 2026. 07. 13. | ₩12,835 | -2.8% | ₩13,044.05 | ₩13,150 | ₩12,815 | 428,741 |
| 2026. 07. 09. | ₩13,110 | +0.04% | ₩13,197.87 | ₩13,110 | ₩12,900 | 522,362 |
| 2026. 07. 08. | ₩13,105 | -1.76% | ₩13,271.5 | ₩13,250 | ₩13,090 | 959,544 |
| 2026. 07. 07. | ₩13,340 | -1.69% | ₩13,478.43 | ₩13,615 | ₩13,250 | 647,054 |
| 2026. 07. 06. | ₩13,570 | -0.44% | ₩13,596.62 | ₩13,760 | ₩13,495 | 567,454 |
| 2026. 07. 02. | ₩13,335 | +2.11% | ₩13,514.96 | ₩13,375 | ₩13,110 | 1,306,781 |
| 2026. 07. 01. | ₩13,060 | -0.23% | ₩13,157.43 | ₩13,170 | ₩13,020 | 709,534 |
| 2026. 06. 30. | ₩13,090 | -0.72% | ₩13,241.6 | ₩13,185 | ₩12,880 | 671,481 |
| 2026. 06. 29. | ₩13,185 | +1.78% | ₩13,327.46 | ₩13,230 | ₩13,035 | 647,898 |
| 2026. 06. 25. | ₩12,975 | -2.11% | ₩13,086.33 | ₩13,065 | ₩12,895 | 1,447,392 |
| 2026. 06. 24. | ₩13,255 | -0.19% | ₩13,452.79 | ₩13,270 | ₩13,105 | 1,062,156 |
| 2026. 06. 23. | ₩13,280 | -2.35% | ₩13,528.28 | ₩13,590 | ₩13,225 | 951,454 |
| 2026. 06. 22. | ₩13,600 | +1.87% | ₩13,750.1 | ₩13,655 | ₩13,350 | 1,240,070 |
| 2026. 06. 18. | ₩13,855 | -0.22% | ₩14,007.11 | ₩13,935 | ₩13,810 | 1,227,981 |
| 2026. 06. 17. | ₩13,885 | +0.25% | ₩13,994.53 | ₩13,970 | ₩13,855 | 504,024 |
| 2026. 06. 16. | ₩13,850 | +0.07% | ₩13,990.63 | ₩13,925 | ₩13,825 | 627,070 |
| 2026. 06. 15. | ₩13,840 | +2.63% | ₩13,936.01 | ₩13,925 | ₩13,675 | 858,315 |
| 2026. 06. 11. | ₩13,190 | -2.55% | ₩13,349.78 | ₩13,350 | ₩12,900 | 1,305,826 |
| 2026. 06. 10. | ₩13,535 | -2.59% | ₩13,708.26 | ₩13,685 | ₩12,750 | 1,460,698 |
| 2026. 06. 09. | ₩13,895 | -0.11% | ₩14,015.36 | ₩14,010 | ₩13,840 | 993,602 |
| 2026. 06. 08. | ₩13,910 | -3.47% | ₩14,143.6 | ₩14,230 | ₩13,905 | 1,464,155 |
| 2026. 06. 04. | ₩14,400 | +0.17% | ₩14,565.81 | ₩14,650 | ₩14,225 | 792,648 |
| 2026. 06. 01. | ₩14,255 | -0.24% | ₩14,398.28 | ₩14,380 | ₩14,250 | 1,409,243 |
| 2026. 05. 28. | ₩13,900 | -1.97% | ₩14,018.5 | ₩14,150 | ₩13,790 | 2,749,056 |
| 2026. 05. 27. | ₩14,180 | -1.53% | ₩14,342.93 | ₩14,395 | ₩14,175 | 1,823,975 |
| 2026. 05. 26. | ₩14,400 | -0.72% | ₩14,552.74 | ₩14,605 | ₩14,385 | 1,480,578 |
| 2026. 05. 22. | ₩14,505 | +0.55% | ₩14,623.6 | ₩14,510 | ₩14,405 | 894,371 |
| 2026. 05. 21. | ₩14,425 | +0.94% | ₩14,542.6 | ₩14,510 | ₩14,385 | 920,959 |
| 2026. 05. 20. | ₩14,290 | -1.58% | ₩14,411.89 | ₩14,515 | ₩14,225 | 1,268,648 |
| 2026. 05. 19. | ₩14,520 | +0.41% | ₩14,599.55 | ₩14,580 | ₩14,460 | 773,270 |
| 2026. 05. 18. | ₩14,460 | -1.09% | ₩14,576.29 | ₩14,540 | ₩14,255 | 1,630,204 |
| 2026. 05. 15. | ₩14,620 | -1.38% | ₩14,695.2 | ₩14,770 | ₩14,515 | 1,921,413 |
| 2026. 05. 14. | ₩14,825 | -0.64% | ₩14,926.46 | ₩14,905 | ₩14,800 | 1,297,932 |
| 2026. 05. 13. | ₩14,920 | +0.44% | ₩14,988.64 | ₩15,000 | ₩14,855 | 1,430,452 |
| 2026. 05. 12. | ₩14,855 | +1.5% | ₩14,918.01 | ₩15,005 | ₩14,830 | 2,129,579 |
| 2026. 05. 11. | ₩14,635 | -1.65% | ₩14,693.19 | ₩14,780 | ₩14,575 | 2,000,642 |
| 2026. 05. 08. | ₩14,880 | +1.54% | ₩14,894.31 | ₩14,880 | ₩14,655 | 1,412,482 |
| 2026. 05. 07. | ₩14,655 | +1.45% | ₩14,721.1 | ₩14,665 | ₩14,445 | 1,945,759 |
| 2026. 05. 06. | ₩14,445 | -0.17% | ₩14,490.27 | ₩14,470 | ₩14,305 | 2,113,452 |
| 2026. 05. 04. | ₩14,470 | +0.28% | ₩14,455.67 | ₩14,545 | ₩14,430 | 1,771,548 |
| 2026. 04. 30. | ₩14,430 | +0.14% | ₩14,503.29 | ₩14,505 | ₩14,335 | 1,669,367 |
| 2026. 04. 29. | ₩14,410 | -1.03% | ₩14,491.7 | ₩14,470 | ₩14,385 | 1,738,962 |
| 2026. 04. 28. | ₩14,560 | -1.39% | ₩14,603.28 | ₩14,755 | ₩14,525 | 1,936,656 |
| 2026. 04. 27. | ₩14,765 | -0.61% | ₩14,796.98 | ₩14,850 | ₩14,730 | 1,923,486 |
| 2026. 04. 24. | ₩14,855 | -0.5% | ₩14,873.19 | ₩14,925 | ₩14,790 | 1,474,604 |
| 2026. 04. 23. | ₩14,930 | -0.9% | ₩14,950.28 | ₩15,025 | ₩14,885 | 2,203,860 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.