가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,135
기간 수익률
-670 (-4.24%)
거래량
2.9M
2026-07-29시 ₩15,550 고 ₩15,895 저 ₩14,710 종 ₩15,135MA5 ₩15,703MA20 ₩15,555
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 091170
- ISIN
- KR7091170001
- 유형
- ETF
- 기초지수
- KRX 은행
- 기초지수 종가
- 1,552.46
- 상장좌수
- 20,600,000
- 거래량
- 2,859,897
- 거래대금
- ₩440.46억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩15,135 | -1.91% | ₩15,048.9 | ₩15,895 | ₩14,710 | 2,859,897 |
| 2026. 07. 28. | ₩15,430 | -4.4% | ₩15,441.94 | ₩16,140 | ₩15,230 | 9,303,945 |
| 2026. 07. 27. | ₩16,140 | +1.67% | ₩16,180.07 | ₩16,280 | ₩15,820 | 613,792 |
| 2026. 07. 23. | ₩15,900 | -0.06% | ₩15,950.81 | ₩16,080 | ₩15,810 | 844,198 |
| 2026. 07. 22. | ₩15,910 | +0% | ₩15,938.1 | ₩16,370 | ₩15,870 | 988,548 |
| 2026. 07. 21. | ₩15,910 | +0.41% | ₩15,974.34 | ₩16,045 | ₩15,360 | 1,130,535 |
| 2026. 07. 20. | ₩15,845 | -4.06% | ₩15,821.93 | ₩16,500 | ₩15,555 | 1,701,826 |
| 2026. 07. 15. | ₩16,500 | +0.89% | ₩16,469.22 | ₩16,740 | ₩16,350 | 1,592,894 |
| 2026. 07. 14. | ₩16,355 | -0.55% | ₩16,276.93 | ₩16,890 | ₩16,150 | 3,007,814 |
| 2026. 07. 13. | ₩16,445 | +0.52% | ₩16,515.93 | ₩17,135 | ₩16,370 | 2,978,819 |
| 2026. 07. 09. | ₩15,450 | -1.59% | ₩15,540.38 | ₩16,010 | ₩15,300 | 4,329,399 |
| 2026. 07. 08. | ₩15,700 | -2.48% | ₩15,746.39 | ₩16,315 | ₩15,530 | 8,223,967 |
| 2026. 07. 07. | ₩16,100 | +1.42% | ₩16,136.9 | ₩16,200 | ₩15,755 | 1,656,568 |
| 2026. 07. 06. | ₩15,875 | -0.16% | ₩15,915.13 | ₩16,230 | ₩15,745 | 1,476,515 |
| 2026. 07. 02. | ₩15,470 | +5.35% | ₩15,351.39 | ₩15,780 | ₩14,505 | 2,842,151 |
| 2026. 07. 01. | ₩14,685 | -0.03% | ₩14,722.95 | ₩15,000 | ₩14,370 | 750,719 |
| 2026. 06. 30. | ₩14,690 | +0.75% | ₩14,620.29 | ₩14,875 | ₩14,550 | 735,827 |
| 2026. 06. 29. | ₩14,580 | +4.78% | ₩14,561.25 | ₩14,620 | ₩13,875 | 886,657 |
| 2026. 06. 25. | ₩14,425 | -0.93% | ₩14,403.34 | ₩14,785 | ₩14,400 | 1,649,631 |
| 2026. 06. 24. | ₩14,560 | -0.03% | ₩14,463.5 | ₩14,840 | ₩14,265 | 3,084,696 |
| 2026. 06. 23. | ₩14,565 | -2.31% | ₩14,664.38 | ₩15,530 | ₩14,560 | 7,162,422 |
| 2026. 06. 22. | ₩14,910 | -2.64% | ₩14,923.59 | ₩15,315 | ₩14,855 | 787,101 |
| 2026. 06. 18. | ₩15,705 | -0.91% | ₩15,650.57 | ₩15,910 | ₩15,570 | 1,228,059 |
| 2026. 06. 17. | ₩15,850 | -3.94% | ₩15,898.91 | ₩16,750 | ₩15,850 | 1,026,263 |
| 2026. 06. 16. | ₩16,500 | +2.2% | ₩16,465.6 | ₩16,955 | ₩16,165 | 2,012,269 |
| 2026. 06. 15. | ₩16,145 | +5.25% | ₩16,205.79 | ₩16,545 | ₩15,645 | 1,889,784 |
| 2026. 06. 11. | ₩14,760 | -1.67% | ₩14,840.82 | ₩14,900 | ₩14,390 | 1,061,292 |
| 2026. 06. 10. | ₩15,010 | -1.25% | ₩15,018 | ₩15,250 | ₩14,590 | 2,927,886 |
| 2026. 06. 09. | ₩15,200 | +3.97% | ₩15,171.81 | ₩15,320 | ₩14,665 | 4,251,675 |
| 2026. 06. 08. | ₩14,620 | -8.37% | ₩14,565.12 | ₩15,570 | ₩14,430 | 9,935,403 |
| 2026. 06. 04. | ₩15,355 | +3.89% | ₩15,332.19 | ₩15,535 | ₩14,745 | 1,180,810 |
| 2026. 06. 01. | ₩14,520 | +0.03% | ₩14,493.91 | ₩14,915 | ₩14,430 | 648,105 |
| 2026. 05. 28. | ₩14,490 | -2.65% | ₩14,534.49 | ₩14,840 | ₩14,245 | 928,581 |
| 2026. 05. 27. | ₩14,940 | -1.61% | ₩14,856.26 | ₩15,270 | ₩14,800 | 865,402 |
| 2026. 05. 26. | ₩15,185 | -1.17% | ₩15,163.74 | ₩15,565 | ₩15,135 | 684,379 |
| 2026. 05. 22. | ₩15,365 | +2.74% | ₩15,412 | ₩15,450 | ₩15,055 | 682,745 |
| 2026. 05. 21. | ₩14,955 | +2.22% | ₩14,997.04 | ₩15,130 | ₩14,870 | 1,059,688 |
| 2026. 05. 20. | ₩14,630 | -1.45% | ₩14,713.1 | ₩15,120 | ₩14,530 | 1,023,230 |
| 2026. 05. 19. | ₩14,845 | +0.24% | ₩14,795.16 | ₩15,040 | ₩14,530 | 952,507 |
| 2026. 05. 18. | ₩14,810 | -1.2% | ₩14,760 | ₩15,095 | ₩14,490 | 882,035 |
| 2026. 05. 15. | ₩14,990 | -2.73% | ₩15,072.24 | ₩15,560 | ₩14,870 | 1,427,092 |
| 2026. 05. 14. | ₩15,410 | +2.39% | ₩15,477.55 | ₩15,410 | ₩14,835 | 1,004,277 |
| 2026. 05. 13. | ₩15,050 | -1.67% | ₩15,052.71 | ₩15,500 | ₩15,000 | 906,719 |
| 2026. 05. 12. | ₩15,305 | -1.83% | ₩15,278.78 | ₩15,730 | ₩14,985 | 1,832,085 |
| 2026. 05. 11. | ₩15,590 | -1.11% | ₩15,598.79 | ₩15,875 | ₩15,550 | 5,003,052 |
| 2026. 05. 08. | ₩15,765 | -0.41% | ₩15,748.22 | ₩15,940 | ₩15,675 | 4,617,995 |
| 2026. 05. 07. | ₩15,830 | +1.09% | ₩15,838.42 | ₩15,905 | ₩15,475 | 1,436,531 |
| 2026. 05. 06. | ₩15,660 | -0.25% | ₩15,605.4 | ₩15,920 | ₩15,660 | 5,199,509 |
| 2026. 05. 04. | ₩15,700 | -0.88% | ₩15,706.28 | ₩16,095 | ₩15,660 | 994,528 |
| 2026. 04. 30. | ₩15,840 | -0.31% | ₩15,894.45 | ₩16,000 | ₩15,825 | 706,125 |
| 2026. 04. 29. | ₩15,890 | +0.35% | ₩15,893.16 | ₩15,950 | ₩15,725 | 437,157 |
| 2026. 04. 28. | ₩15,890 | +0.92% | ₩15,849.63 | ₩15,955 | ₩15,730 | 626,540 |
| 2026. 04. 27. | ₩15,745 | -1.47% | ₩15,755.27 | ₩16,015 | ₩15,720 | 767,034 |
| 2026. 04. 24. | ₩15,980 | +1.11% | ₩15,942.33 | ₩16,010 | ₩15,805 | 431,074 |
| 2026. 04. 23. | ₩15,805 | +0.22% | ₩15,885.29 | ₩15,930 | ₩15,590 | 914,446 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.