TIME 코스닥액티브 (0162Y0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩5,615

기간 수익률

-5,015 (-47.18%)

거래량

1.5M

2026-07-29시 ₩6,180 고 ₩6,200 저 ₩5,230 종 ₩5,615MA5 ₩6,572MA20 ₩7,863

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0162Y0
ISIN: KR70162Y0008
유형: ETF
기초지수: 코스닥
기초지수 종가: 662.68
상장좌수: 34,450,000
거래량: 1,466,448
거래대금: ₩82.05억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩5,615	-7.42%	₩5,624.78	₩6,200	₩5,230	1,466,448
2026. 07. 28.	₩6,065	-11.65%	₩6,062.05	₩6,610	₩5,975	1,283,535
2026. 07. 27.	₩6,865	+2.39%	₩6,837.4	₩6,960	₩6,675	619,877
2026. 07. 23.	₩7,335	+5.09%	₩7,304.35	₩7,335	₩6,945	551,515
2026. 07. 22.	₩6,980	-2.1%	₩6,973.88	₩7,570	₩6,980	614,436
2026. 07. 21.	₩7,130	+0.49%	₩7,150.84	₩7,200	₩6,870	655,752
2026. 07. 20.	₩7,095	-8.33%	₩7,086.13	₩7,735	₩7,035	824,134
2026. 07. 15.	₩8,370	+7.65%	₩8,335.42	₩8,395	₩7,950	819,209
2026. 07. 14.	₩7,775	-1.83%	₩7,807.64	₩7,985	₩7,220	1,211,396
2026. 07. 13.	₩7,920	-4%	₩7,873.2	₩8,730	₩7,860	1,954,906
2026. 07. 09.	₩7,430	+2.13%	₩7,468.32	₩7,735	₩7,225	1,264,378
2026. 07. 08.	₩7,275	-8.2%	₩7,317.25	₩7,810	₩7,240	1,244,366
2026. 07. 07.	₩7,925	-4.23%	₩7,919.81	₩8,490	₩7,700	915,131
2026. 07. 06.	₩8,275	-5.7%	₩8,292.83	₩8,810	₩8,050	7,145,469
2026. 07. 02.	₩8,750	-10.58%	₩8,730.2	₩9,480	₩8,675	1,150,194
2026. 07. 01.	₩9,785	+2.68%	₩9,816.1	₩10,175	₩9,365	1,481,610
2026. 06. 30.	₩9,530	+4.32%	₩9,570.8	₩9,610	₩9,150	836,462
2026. 06. 29.	₩9,135	+3.16%	₩9,140.47	₩9,215	₩8,830	883,890
2026. 06. 25.	₩8,960	-0.99%	₩8,933.4	₩9,450	₩8,840	682,955
2026. 06. 24.	₩9,050	+0.11%	₩9,047.43	₩9,220	₩8,700	1,364,986
2026. 06. 23.	₩9,040	-9.46%	₩8,951.7	₩9,965	₩9,005	1,026,284
2026. 06. 22.	₩9,985	+4.01%	₩10,011.04	₩10,000	₩9,415	936,265
2026. 06. 18.	₩9,945	-0.65%	₩9,967.33	₩10,040	₩9,745	1,406,444
2026. 06. 17.	₩10,010	-0.4%	₩10,049.43	₩10,225	₩9,955	663,761
2026. 06. 16.	₩10,050	-3.6%	₩10,077.59	₩10,490	₩10,030	634,740
2026. 06. 15.	₩10,425	-0.57%	₩10,433.52	₩10,685	₩10,290	647,012
2026. 06. 11.	₩10,060	+6.74%	₩10,053.53	₩10,060	₩9,090	782,651
2026. 06. 10.	₩9,425	-2.03%	₩9,415.65	₩9,935	₩9,200	585,695
2026. 06. 09.	₩9,620	+7.13%	₩9,597.02	₩9,715	₩9,175	1,060,120
2026. 06. 08.	₩8,980	-9.84%	₩8,936.63	₩9,700	₩8,910	2,965,124
2026. 06. 04.	₩10,520	+3.75%	₩10,514.1	₩10,710	₩10,145	1,520,173
2026. 06. 01.	₩10,360	-1.99%	₩10,392.94	₩10,770	₩10,295	1,492,066
2026. 05. 28.	₩10,865	-3.89%	₩10,896.75	₩11,380	₩10,455	1,466,363
2026. 05. 27.	₩11,305	-4.19%	₩11,275.03	₩11,995	₩11,230	1,476,841
2026. 05. 26.	₩11,800	+2.16%	₩11,838.66	₩11,960	₩11,705	1,768,155
2026. 05. 22.	₩11,550	+6.94%	₩11,544.27	₩11,620	₩10,850	1,796,337
2026. 05. 21.	₩10,800	+7.36%	₩10,869.44	₩10,910	₩10,400	901,129
2026. 05. 20.	₩10,060	-1.57%	₩10,097.45	₩10,220	₩9,790	809,784
2026. 05. 19.	₩10,220	-2.99%	₩10,266.98	₩10,670	₩9,965	1,108,091
2026. 05. 18.	₩10,535	-0.47%	₩10,573.1	₩10,640	₩10,020	1,231,522
2026. 05. 15.	₩10,585	-6.37%	₩10,594.36	₩11,465	₩10,335	1,696,032
2026. 05. 14.	₩11,305	+0.27%	₩11,378.79	₩11,495	₩10,815	983,747
2026. 05. 13.	₩11,275	+1.49%	₩11,344.93	₩11,305	₩10,700	1,100,061
2026. 05. 12.	₩11,110	-3.31%	₩11,065.82	₩11,650	₩10,580	2,043,492
2026. 05. 11.	₩11,490	+3.61%	₩11,495.66	₩11,540	₩11,090	2,343,568
2026. 05. 08.	₩11,090	+0.91%	₩11,139.94	₩11,140	₩10,850	1,065,011
2026. 05. 07.	₩10,990	-1.35%	₩11,051.53	₩11,160	₩10,945	2,538,413
2026. 05. 06.	₩11,140	+0.63%	₩11,179.74	₩11,185	₩10,905	1,773,938
2026. 05. 04.	₩11,070	+2.41%	₩11,124.37	₩11,165	₩10,950	941,475
2026. 04. 30.	₩10,810	-2.79%	₩10,875.94	₩11,190	₩10,805	890,617
2026. 04. 29.	₩11,120	+1.37%	₩11,145.61	₩11,120	₩10,905	819,961
2026. 04. 28.	₩10,970	-1.17%	₩11,012.57	₩11,095	₩10,870	941,062
2026. 04. 27.	₩11,100	+0.32%	₩11,090.52	₩11,200	₩10,920	1,518,104
2026. 04. 24.	₩11,065	+4.09%	₩11,029.05	₩11,065	₩10,585	2,787,755
2026. 04. 23.	₩10,630	-1.98%	₩10,685.53	₩10,880	₩10,385	1,628,289

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