가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,285
기간 수익률
+380 (+2.39%)
거래량
98.0K
2026-07-29시 ₩16,355 고 ₩16,505 저 ₩16,100 종 ₩16,285MA5 ₩16,532MA20 ₩16,594
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 160580
- ISIN
- KR7160580007
- 유형
- ETF
- 기초지수
- S&P GSCI Cash Copper Index
- 기초지수 종가
- 309.21
- 상장좌수
- 10,700,000
- 거래량
- 97,976
- 거래대금
- ₩15.96억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩16,285 | -1.39% | ₩16,331.78 | ₩16,505 | ₩16,100 | 97,976 |
| 2026. 07. 28. | ₩16,515 | +0.09% | ₩16,702.47 | ₩16,750 | ₩16,000 | 81,277 |
| 2026. 07. 27. | ₩16,500 | +0.73% | ₩16,539.8 | ₩16,555 | ₩16,345 | 45,286 |
| 2026. 07. 23. | ₩16,645 | -0.42% | ₩16,856.97 | ₩16,755 | ₩16,645 | 20,863 |
| 2026. 07. 22. | ₩16,715 | +0.03% | ₩16,963.85 | ₩16,870 | ₩16,715 | 42,454 |
| 2026. 07. 21. | ₩16,710 | +2.33% | ₩16,612.7 | ₩16,710 | ₩15,705 | 72,566 |
| 2026. 07. 20. | ₩16,330 | -0.91% | ₩16,360.5 | ₩16,525 | ₩16,250 | 43,533 |
| 2026. 07. 15. | ₩16,465 | -1.47% | ₩16,637.08 | ₩16,750 | ₩16,400 | 65,507 |
| 2026. 07. 14. | ₩16,710 | +2.11% | ₩16,631.96 | ₩16,710 | ₩16,420 | 110,789 |
| 2026. 07. 13. | ₩16,365 | -1.33% | ₩16,684.94 | ₩16,585 | ₩16,360 | 63,688 |
| 2026. 07. 09. | ₩16,400 | +0.71% | ₩16,315.98 | ₩16,420 | ₩16,110 | 109,304 |
| 2026. 07. 08. | ₩16,285 | -2.63% | ₩16,502.31 | ₩16,655 | ₩15,470 | 108,569 |
| 2026. 07. 07. | ₩16,725 | +0.09% | ₩16,832.42 | ₩16,855 | ₩16,630 | 83,348 |
| 2026. 07. 06. | ₩16,710 | -0.74% | ₩16,841.72 | ₩16,880 | ₩16,665 | 45,147 |
| 2026. 07. 02. | ₩16,760 | +0.54% | ₩16,961.86 | ₩16,860 | ₩16,500 | 80,921 |
| 2026. 07. 01. | ₩16,670 | -1.65% | ₩17,170.06 | ₩17,010 | ₩16,665 | 59,063 |
| 2026. 06. 30. | ₩16,950 | +0.24% | ₩17,060.8 | ₩16,950 | ₩16,755 | 126,228 |
| 2026. 06. 29. | ₩16,910 | +2.24% | ₩16,996.08 | ₩16,910 | ₩16,650 | 99,774 |
| 2026. 06. 25. | ₩16,555 | -0.75% | ₩16,834.4 | ₩16,645 | ₩16,065 | 148,961 |
| 2026. 06. 24. | ₩16,680 | -0.18% | ₩17,020.38 | ₩16,850 | ₩16,230 | 95,896 |
| 2026. 06. 23. | ₩16,710 | -0.83% | ₩17,383.47 | ₩17,120 | ₩16,710 | 134,863 |
| 2026. 06. 22. | ₩16,850 | -0.12% | ₩17,218.45 | ₩16,980 | ₩16,510 | 114,675 |
| 2026. 06. 18. | ₩16,870 | -1.46% | ₩17,368.46 | ₩17,030 | ₩16,790 | 334,674 |
| 2026. 06. 17. | ₩17,120 | +0.44% | ₩17,143.14 | ₩17,220 | ₩17,015 | 104,862 |
| 2026. 06. 16. | ₩17,045 | -2.12% | ₩17,163.15 | ₩17,145 | ₩16,950 | 112,710 |
| 2026. 06. 15. | ₩17,415 | +1.25% | ₩17,019.21 | ₩17,930 | ₩17,010 | 130,826 |
| 2026. 06. 11. | ₩16,725 | -1.3% | ₩16,929.71 | ₩16,790 | ₩16,520 | 172,008 |
| 2026. 06. 10. | ₩16,945 | -0.24% | ₩17,310.75 | ₩17,000 | ₩16,795 | 157,612 |
| 2026. 06. 09. | ₩16,985 | +0.21% | ₩17,108.68 | ₩17,115 | ₩16,905 | 138,682 |
| 2026. 06. 08. | ₩16,950 | -1.85% | ₩17,453.54 | ₩17,195 | ₩16,020 | 259,688 |
| 2026. 06. 04. | ₩17,125 | -1.52% | ₩17,636.48 | ₩17,260 | ₩17,085 | 146,649 |
| 2026. 06. 01. | ₩17,025 | +0.74% | ₩16,956.5 | ₩17,200 | ₩16,690 | 301,583 |
| 2026. 05. 28. | ₩16,445 | -1.79% | ₩16,847.98 | ₩16,700 | ₩16,300 | 232,334 |
| 2026. 05. 27. | ₩16,745 | -1.44% | ₩16,860.86 | ₩17,060 | ₩16,745 | 263,645 |
| 2026. 05. 26. | ₩16,990 | -0.56% | ₩16,868.96 | ₩17,100 | ₩16,675 | 308,268 |
| 2026. 05. 22. | ₩17,085 | +1.52% | ₩16,881.17 | ₩17,120 | ₩16,850 | 189,901 |
| 2026. 05. 21. | ₩16,830 | +1.97% | ₩16,738.6 | ₩16,955 | ₩16,730 | 314,629 |
| 2026. 05. 20. | ₩16,505 | -0.09% | ₩16,728.08 | ₩16,555 | ₩16,050 | 151,996 |
| 2026. 05. 19. | ₩16,520 | +0.82% | ₩16,771.38 | ₩16,650 | ₩16,395 | 213,871 |
| 2026. 05. 18. | ₩16,385 | -1.18% | ₩16,828.65 | ₩16,680 | ₩15,800 | 306,968 |
| 2026. 05. 15. | ₩16,580 | -4.24% | ₩17,377.06 | ₩17,160 | ₩15,990 | 809,394 |
| 2026. 05. 14. | ₩17,315 | -2.18% | ₩17,390.56 | ₩17,490 | ₩17,270 | 401,609 |
| 2026. 05. 13. | ₩17,700 | +4.42% | ₩17,099.63 | ₩17,915 | ₩17,455 | 649,555 |
| 2026. 05. 12. | ₩16,950 | +4.12% | ₩16,844.05 | ₩16,970 | ₩16,295 | 618,621 |
| 2026. 05. 11. | ₩16,280 | +1.02% | ₩16,331.83 | ₩16,400 | ₩16,200 | 414,377 |
| 2026. 05. 08. | ₩16,115 | +1.07% | ₩16,174.84 | ₩16,200 | ₩15,785 | 266,868 |
| 2026. 05. 07. | ₩15,945 | +1.14% | ₩15,979.36 | ₩16,385 | ₩15,785 | 322,976 |
| 2026. 05. 06. | ₩15,765 | +1.51% | ₩15,532.62 | ₩15,800 | ₩15,575 | 319,593 |
| 2026. 05. 04. | ₩15,530 | -1.05% | ₩15,540.57 | ₩15,725 | ₩15,530 | 313,374 |
| 2026. 04. 30. | ₩15,695 | -0.35% | ₩15,906.01 | ₩15,815 | ₩15,680 | 168,881 |
| 2026. 04. 29. | ₩15,750 | -0.79% | ₩15,737.91 | ₩15,785 | ₩15,617 | 134,140 |
| 2026. 04. 28. | ₩15,875 | -0.84% | ₩16,057.91 | ₩16,030 | ₩15,860 | 186,819 |
| 2026. 04. 27. | ₩16,010 | +1.01% | ₩16,067.07 | ₩16,120 | ₩15,845 | 361,070 |
| 2026. 04. 24. | ₩15,850 | -0.35% | ₩16,172.7 | ₩15,945 | ₩15,800 | 195,122 |
| 2026. 04. 23. | ₩15,905 | -0.09% | ₩16,144.87 | ₩16,150 | ₩15,870 | 226,210 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.