PLUS 코스피50 (122090) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩67,455

기간 수익률

-3,970 (-5.56%)

거래량

272.7K

2026-07-29시 ₩73,095 고 ₩74,605 저 ₩61,690 종 ₩67,455MA5 ₩77,919MA20 ₩90,525

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 122090
ISIN: KR7122090004
유형: ETF
기초지수: 코스피 50
기초지수 종가: 6,739.16
상장좌수: 2,280,000
거래량: 272,728
거래대금: ₩184.99억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩67,455	-6.48%	₩67,148.17	₩74,605	₩61,690	272,728
2026. 07. 28.	₩72,130	-11.77%	₩71,784.22	₩76,995	₩71,605	87,547
2026. 07. 27.	₩81,750	+1.24%	₩81,580	₩82,595	₩78,600	69,070
2026. 07. 23.	₩85,600	+3.56%	₩86,024.79	₩86,350	₩83,480	59,020
2026. 07. 22.	₩82,660	+1.16%	₩82,652.12	₩87,672	₩82,370	50,560
2026. 07. 21.	₩81,715	+3.09%	₩82,124.02	₩83,600	₩77,775	61,423
2026. 07. 20.	₩79,265	-4.35%	₩78,868.91	₩82,800	₩78,335	92,306
2026. 07. 15.	₩89,450	+7.26%	₩89,337.29	₩91,500	₩88,500	121,558
2026. 07. 14.	₩83,395	+0.8%	₩83,691.54	₩84,885	₩77,565	254,936
2026. 07. 13.	₩82,730	-10.08%	₩82,291.07	₩92,365	₩82,005	180,835
2026. 07. 09.	₩90,100	+0.98%	₩90,350.69	₩93,500	₩87,100	175,734
2026. 07. 08.	₩89,225	-5.08%	₩88,937.47	₩96,575	₩88,390	293,508
2026. 07. 07.	₩94,000	-5.95%	₩94,184.57	₩98,705	₩90,600	180,226
2026. 07. 06.	₩99,950	-0.96%	₩99,654.52	₩103,550	₩96,650	274,747
2026. 07. 02.	₩94,525	-9.11%	₩93,753.07	₩100,700	₩93,385	183,347
2026. 07. 01.	₩104,000	-2.74%	₩103,494.7	₩108,800	₩101,345	133,458
2026. 06. 30.	₩106,925	+1.24%	₩106,592.02	₩109,085	₩102,660	146,497
2026. 06. 29.	₩105,620	-0.97%	₩105,127.26	₩107,300	₩101,950	139,038
2026. 06. 25.	₩113,500	+6.56%	₩113,715.77	₩115,290	₩110,770	219,514
2026. 06. 24.	₩106,510	+3.11%	₩106,342.49	₩108,075	₩100,815	262,436
2026. 06. 23.	₩103,295	-10.81%	₩102,823.92	₩116,170	₩102,960	248,786
2026. 06. 22.	₩115,820	+1.78%	₩115,390.67	₩116,900	₩111,545	212,149
2026. 06. 18.	₩112,475	+3.36%	₩112,838.68	₩113,360	₩108,965	150,558
2026. 06. 17.	₩108,820	+2.59%	₩108,962.64	₩108,820	₩104,555	94,254
2026. 06. 16.	₩106,070	+2.58%	₩106,411.2	₩107,040	₩103,405	96,069
2026. 06. 15.	₩103,405	+5.59%	₩103,880.1	₩104,585	₩102,720	108,143
2026. 06. 11.	₩93,600	-0.24%	₩93,872.12	₩95,045	₩89,195	99,326
2026. 06. 10.	₩93,825	-4.61%	₩93,539.42	₩97,030	₩91,130	183,174
2026. 06. 09.	₩98,360	+8.34%	₩99,061.17	₩99,250	₩92,045	149,275
2026. 06. 08.	₩90,790	-8.52%	₩90,357.15	₩95,475	₩88,780	197,326
2026. 06. 04.	₩106,095	-2.27%	₩105,685.18	₩107,580	₩104,700	192,462
2026. 06. 01.	₩107,385	+5.1%	₩107,147.22	₩108,072	₩102,595	148,382
2026. 05. 28.	₩98,655	-0.22%	₩98,270.65	₩99,340	₩93,895	101,851
2026. 05. 27.	₩98,875	+3.7%	₩98,669.33	₩101,960	₩98,650	169,186
2026. 05. 26.	₩95,350	+3.6%	₩95,019.59	₩96,000	₩94,000	75,802
2026. 05. 22.	₩92,040	-0.1%	₩92,220.92	₩93,440	₩91,247	186,143
2026. 05. 21.	₩92,130	+8.56%	₩92,421.06	₩92,385	₩88,125	114,978
2026. 05. 20.	₩84,865	-0.25%	₩84,690.56	₩85,925	₩80,500	120,657
2026. 05. 19.	₩85,080	-3.76%	₩84,922.9	₩87,242	₩83,250	140,862
2026. 05. 18.	₩88,400	+1.1%	₩87,916.39	₩89,865	₩83,200	147,327
2026. 05. 15.	₩87,435	-5.88%	₩87,144.45	₩94,235	₩85,650	151,657
2026. 05. 14.	₩92,900	+1.25%	₩93,308.2	₩93,765	₩91,625	123,852
2026. 05. 13.	₩91,750	+4.02%	₩91,686.39	₩91,795	₩85,225	103,079
2026. 05. 12.	₩88,200	-2.67%	₩88,446.61	₩93,000	₩85,340	166,280
2026. 05. 11.	₩90,615	+6.02%	₩90,516.14	₩91,795	₩89,000	118,966
2026. 05. 08.	₩85,470	+0.43%	₩85,358.92	₩85,520	₩82,975	68,367
2026. 05. 07.	₩85,100	+2.12%	₩85,221.9	₩85,905	₩81,965	105,012
2026. 05. 06.	₩83,335	+8.32%	₩83,370.12	₩83,910	₩80,535	93,692
2026. 05. 04.	₩76,935	+6.12%	₩76,797.86	₩76,935	₩73,860	51,000
2026. 04. 30.	₩72,500	-1.04%	₩72,257.67	₩74,290	₩72,375	35,134
2026. 04. 29.	₩73,260	+0.58%	₩73,325.12	₩73,445	₩72,110	27,363
2026. 04. 28.	₩73,110	+0.26%	₩72,766.07	₩73,950	₩72,580	31,081
2026. 04. 27.	₩72,920	+2.54%	₩72,749	₩73,255	₩71,570	43,611
2026. 04. 24.	₩71,115	-0.43%	₩70,927.89	₩71,825	₩70,015	73,007
2026. 04. 23.	₩71,425	+1%	₩71,545.79	₩72,560	₩69,390	76,875

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