가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,505
기간 수익률
-6,280 (-49.12%)
거래량
1.3M
2026-07-30시 ₩6,550 고 ₩6,950 저 ₩6,460 종 ₩6,505MA5 ₩7,590MA20 ₩9,133
6개월 · 56개 봉KRX · KRW2026-04-23 → 2026-07-30
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0163Y0
- ISIN
- KR70163Y0007
- 유형
- ETF
- 기초지수
- 코스닥
- 기초지수 종가
- 644.78
- 상장좌수
- 50,150,000
- 거래량
- 1,304,746
- 거래대금
- ₩86.81억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩6,505 | -5.04% | ₩6,487.24 | ₩6,950 | ₩6,460 | 1,304,746 |
| 2026. 07. 29. | ₩6,850 | -7.74% | ₩6,855.83 | ₩7,585 | ₩6,440 | 2,347,235 |
| 2026. 07. 28. | ₩7,425 | -11.08% | ₩7,418.83 | ₩7,955 | ₩7,320 | 1,660,702 |
| 2026. 07. 27. | ₩8,350 | +2.33% | ₩8,356.35 | ₩8,510 | ₩8,160 | 882,168 |
| 2026. 07. 23. | ₩8,820 | +3.76% | ₩8,841.54 | ₩8,835 | ₩8,425 | 886,848 |
| 2026. 07. 22. | ₩8,500 | -1.85% | ₩8,473.87 | ₩9,170 | ₩8,485 | 858,552 |
| 2026. 07. 21. | ₩8,660 | +0.7% | ₩8,689.65 | ₩8,740 | ₩8,340 | 900,426 |
| 2026. 07. 20. | ₩8,600 | -7.28% | ₩8,586.29 | ₩9,220 | ₩8,520 | 957,378 |
| 2026. 07. 15. | ₩9,900 | +6.17% | ₩9,922.06 | ₩9,950 | ₩9,520 | 1,007,418 |
| 2026. 07. 14. | ₩9,325 | -0.43% | ₩9,319.52 | ₩9,520 | ₩8,685 | 1,265,954 |
| 2026. 07. 13. | ₩9,365 | -3.8% | ₩9,329.59 | ₩10,355 | ₩9,320 | 1,885,220 |
| 2026. 07. 09. | ₩8,960 | +3.52% | ₩8,896.28 | ₩9,160 | ₩8,620 | 990,690 |
| 2026. 07. 08. | ₩8,655 | -6.79% | ₩8,665.08 | ₩9,185 | ₩8,550 | 2,171,872 |
| 2026. 07. 07. | ₩9,285 | -3.08% | ₩9,287.02 | ₩9,810 | ₩9,010 | 1,448,024 |
| 2026. 07. 06. | ₩9,580 | -5.34% | ₩9,573.08 | ₩10,145 | ₩9,340 | 6,561,686 |
| 2026. 07. 02. | ₩10,110 | -11.24% | ₩10,086.93 | ₩11,005 | ₩10,030 | 2,539,346 |
| 2026. 07. 01. | ₩11,390 | +2.38% | ₩11,378.71 | ₩11,890 | ₩10,960 | 1,888,657 |
| 2026. 06. 30. | ₩11,125 | +3.54% | ₩11,109.11 | ₩11,200 | ₩10,805 | 1,459,463 |
| 2026. 06. 29. | ₩10,745 | +4.88% | ₩10,774.34 | ₩10,845 | ₩10,300 | 2,668,855 |
| 2026. 06. 25. | ₩10,500 | -1.08% | ₩10,503.62 | ₩11,075 | ₩10,425 | 1,017,930 |
| 2026. 06. 24. | ₩10,615 | +0.76% | ₩10,614.39 | ₩10,780 | ₩10,280 | 2,003,402 |
| 2026. 06. 23. | ₩10,535 | -9.57% | ₩10,462.78 | ₩11,600 | ₩10,510 | 1,557,210 |
| 2026. 06. 22. | ₩11,650 | +2.46% | ₩11,661.39 | ₩11,730 | ₩11,175 | 1,241,063 |
| 2026. 06. 18. | ₩11,805 | -2.15% | ₩11,824.48 | ₩12,065 | ₩11,700 | 1,376,474 |
| 2026. 06. 17. | ₩12,065 | +0.46% | ₩12,112.1 | ₩12,160 | ₩11,865 | 670,898 |
| 2026. 06. 16. | ₩12,010 | -2.12% | ₩12,047.99 | ₩12,355 | ₩11,950 | 1,046,305 |
| 2026. 06. 15. | ₩12,270 | -0.97% | ₩12,311.06 | ₩12,675 | ₩12,170 | 1,188,273 |
| 2026. 06. 11. | ₩12,080 | +5.55% | ₩12,134.1 | ₩12,080 | ₩10,970 | 1,230,906 |
| 2026. 06. 10. | ₩11,445 | -1.59% | ₩11,400.09 | ₩12,085 | ₩11,115 | 1,279,647 |
| 2026. 06. 09. | ₩11,630 | +9.72% | ₩11,577.89 | ₩11,710 | ₩10,970 | 2,934,489 |
| 2026. 06. 08. | ₩10,600 | -10.13% | ₩10,590.32 | ₩11,120 | ₩10,515 | 2,361,168 |
| 2026. 06. 04. | ₩12,275 | +5.68% | ₩12,274.46 | ₩12,535 | ₩11,745 | 2,944,571 |
| 2026. 06. 01. | ₩11,825 | -1.58% | ₩11,844.11 | ₩12,090 | ₩11,640 | 3,132,773 |
| 2026. 05. 28. | ₩12,410 | -3.69% | ₩12,453.38 | ₩12,880 | ₩11,975 | 2,631,428 |
| 2026. 05. 27. | ₩12,885 | -3.37% | ₩12,891.3 | ₩13,525 | ₩12,835 | 2,465,628 |
| 2026. 05. 26. | ₩13,335 | +0.91% | ₩13,380.92 | ₩13,745 | ₩13,300 | 3,390,833 |
| 2026. 05. 22. | ₩13,215 | +7.13% | ₩13,247.44 | ₩13,275 | ₩12,535 | 2,535,578 |
| 2026. 05. 21. | ₩12,335 | +4.98% | ₩12,408.94 | ₩12,545 | ₩12,130 | 1,466,778 |
| 2026. 05. 20. | ₩11,750 | -1.18% | ₩11,791.44 | ₩11,880 | ₩11,345 | 1,901,963 |
| 2026. 05. 19. | ₩11,890 | -3.25% | ₩11,935.1 | ₩12,510 | ₩11,610 | 1,949,487 |
| 2026. 05. 18. | ₩12,290 | -1.13% | ₩12,379.08 | ₩12,410 | ₩11,730 | 2,142,300 |
| 2026. 05. 15. | ₩12,430 | -5.08% | ₩12,467.73 | ₩13,280 | ₩12,175 | 2,667,484 |
| 2026. 05. 14. | ₩13,095 | +0.38% | ₩13,207.42 | ₩13,220 | ₩12,855 | 2,717,966 |
| 2026. 05. 13. | ₩13,045 | +0.5% | ₩13,112.43 | ₩13,045 | ₩12,525 | 2,896,870 |
| 2026. 05. 12. | ₩12,980 | -2.19% | ₩12,964.34 | ₩13,505 | ₩12,365 | 3,838,068 |
| 2026. 05. 11. | ₩13,270 | +1.53% | ₩13,329.58 | ₩13,365 | ₩13,025 | 4,060,886 |
| 2026. 05. 08. | ₩13,070 | +1.59% | ₩13,132.68 | ₩13,085 | ₩12,805 | 2,322,050 |
| 2026. 05. 07. | ₩12,865 | -1.04% | ₩12,945.04 | ₩13,145 | ₩12,815 | 2,543,808 |
| 2026. 05. 06. | ₩13,000 | -0.95% | ₩13,014.09 | ₩13,285 | ₩12,850 | 3,880,042 |
| 2026. 05. 04. | ₩13,125 | +2.1% | ₩13,183.76 | ₩13,245 | ₩13,055 | 2,425,324 |
| 2026. 04. 30. | ₩12,855 | -2.87% | ₩12,888.33 | ₩13,265 | ₩12,835 | 2,096,916 |
| 2026. 04. 29. | ₩13,235 | +0.88% | ₩13,266.83 | ₩13,235 | ₩13,010 | 1,702,711 |
| 2026. 04. 28. | ₩13,120 | -0.91% | ₩13,149.57 | ₩13,225 | ₩12,950 | 2,350,128 |
| 2026. 04. 27. | ₩13,240 | +1.49% | ₩13,291.71 | ₩13,255 | ₩12,950 | 3,383,232 |
| 2026. 04. 24. | ₩13,045 | +2.03% | ₩13,045.74 | ₩13,045 | ₩12,672 | 2,674,403 |
| 2026. 04. 23. | ₩12,785 | -1.04% | ₩12,848.21 | ₩13,060 | ₩12,455 | 3,296,494 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.