가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩101,730
기간 수익률
+653 (+0.65%)
거래량
35.2K
2026-07-29시 ₩101,730 고 ₩101,770 저 ₩101,715 종 ₩101,730MA5 ₩101,712MA20 ₩101,607
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 190620
- ISIN
- KR7190620005
- 유형
- ETF
- 기초지수
- KIS MSB 단기지수(총수익)
- 기초지수 종가
- 13,157
- 상장좌수
- 2,826,000
- 거래량
- 35,242
- 거래대금
- ₩35.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩101,730 | +0% | ₩101,739.37 | ₩101,770 | ₩101,715 | 35,242 |
| 2026. 07. 28. | ₩101,725 | +0.01% | ₩101,728.91 | ₩101,740 | ₩101,725 | 39,822 |
| 2026. 07. 27. | ₩101,715 | +0.02% | ₩101,716.83 | ₩101,725 | ₩101,705 | 15,912 |
| 2026. 07. 23. | ₩101,700 | +0.01% | ₩101,683.95 | ₩101,710 | ₩101,690 | 1,918 |
| 2026. 07. 22. | ₩101,690 | +0.02% | ₩101,678.35 | ₩101,690 | ₩101,675 | 2,201 |
| 2026. 07. 21. | ₩101,670 | +0.01% | ₩101,676.72 | ₩101,680 | ₩101,665 | 1,328 |
| 2026. 07. 20. | ₩101,660 | +0% | ₩101,663.84 | ₩101,670 | ₩101,650 | 57,107 |
| 2026. 07. 15. | ₩101,640 | +0.03% | ₩101,621.64 | ₩101,650 | ₩101,630 | 12,601 |
| 2026. 07. 14. | ₩101,605 | -0.02% | ₩101,607.05 | ₩101,625 | ₩101,600 | 1,412 |
| 2026. 07. 13. | ₩101,625 | +0.02% | ₩101,612.59 | ₩101,635 | ₩101,610 | 16,510 |
| 2026. 07. 09. | ₩101,600 | +0.02% | ₩101,586.45 | ₩101,610 | ₩101,590 | 10,674 |
| 2026. 07. 08. | ₩101,575 | +0% | ₩101,577.38 | ₩101,585 | ₩101,560 | 4,231 |
| 2026. 07. 07. | ₩101,575 | +0% | ₩101,569.35 | ₩101,580 | ₩101,565 | 1,561 |
| 2026. 07. 06. | ₩101,570 | +0.02% | ₩101,560.77 | ₩101,570 | ₩101,555 | 1,466 |
| 2026. 07. 02. | ₩101,550 | +0.05% | ₩101,527.74 | ₩101,555 | ₩101,520 | 14,481 |
| 2026. 07. 01. | ₩101,500 | -0.02% | ₩101,514.3 | ₩101,525 | ₩101,495 | 64,650 |
| 2026. 06. 30. | ₩101,520 | +0.01% | ₩101,518.24 | ₩101,530 | ₩101,510 | 27,708 |
| 2026. 06. 29. | ₩101,510 | +0.01% | ₩101,510.2 | ₩101,520 | ₩101,505 | 17,445 |
| 2026. 06. 25. | ₩101,500 | +0.02% | ₩101,485.41 | ₩101,520 | ₩101,485 | 34,078 |
| 2026. 06. 24. | ₩101,480 | +0.02% | ₩101,476.28 | ₩101,485 | ₩101,465 | 41,159 |
| 2026. 06. 23. | ₩101,460 | +0% | ₩101,472.07 | ₩101,480 | ₩101,450 | 85,660 |
| 2026. 06. 22. | ₩101,455 | +0% | ₩101,460.61 | ₩101,470 | ₩101,455 | 54,042 |
| 2026. 06. 18. | ₩101,455 | +0.02% | ₩101,445.8 | ₩101,465 | ₩101,430 | 976 |
| 2026. 06. 17. | ₩101,435 | +0.01% | ₩101,443.45 | ₩101,445 | ₩101,430 | 39,594 |
| 2026. 06. 16. | ₩101,420 | +0% | ₩101,432.23 | ₩101,435 | ₩101,415 | 47,244 |
| 2026. 06. 15. | ₩101,420 | +0.04% | ₩101,418.42 | ₩101,425 | ₩101,400 | 4,743 |
| 2026. 06. 11. | ₩101,360 | +0.01% | ₩101,357.13 | ₩101,375 | ₩101,345 | 23,117 |
| 2026. 06. 10. | ₩101,345 | +0.02% | ₩101,349.52 | ₩101,345 | ₩101,330 | 11,074 |
| 2026. 06. 09. | ₩101,320 | +0% | ₩101,336.39 | ₩101,335 | ₩101,320 | 49,170 |
| 2026. 06. 08. | ₩101,315 | -0.01% | ₩101,320.45 | ₩101,340 | ₩101,315 | 74,891 |
| 2026. 06. 04. | ₩101,325 | +0.02% | ₩101,305.31 | ₩101,345 | ₩101,310 | 67,933 |
| 2026. 06. 01. | ₩101,310 | +0.01% | ₩101,303.48 | ₩101,320 | ₩101,300 | 24,349 |
| 2026. 05. 28. | ₩101,295 | +0% | ₩101,282.92 | ₩101,315 | ₩101,285 | 8,313 |
| 2026. 05. 27. | ₩101,295 | +0.02% | ₩101,287.33 | ₩101,305 | ₩101,285 | 40,111 |
| 2026. 05. 26. | ₩101,275 | -0.01% | ₩101,286.3 | ₩101,305 | ₩101,275 | 30,550 |
| 2026. 05. 22. | ₩101,285 | +0.01% | ₩101,275.22 | ₩101,310 | ₩101,240 | 56,048 |
| 2026. 05. 21. | ₩101,270 | +0.03% | ₩101,247.78 | ₩101,280 | ₩101,260 | 6,308 |
| 2026. 05. 20. | ₩101,240 | +0% | ₩101,244.34 | ₩101,255 | ₩101,240 | 4,372 |
| 2026. 05. 19. | ₩101,240 | +0.01% | ₩101,238.94 | ₩101,250 | ₩101,235 | 6,262 |
| 2026. 05. 18. | ₩101,230 | +0% | ₩101,232.02 | ₩101,235 | ₩101,220 | 5,440 |
| 2026. 05. 15. | ₩101,235 | +0% | ₩101,222.07 | ₩101,240 | ₩101,225 | 3,248 |
| 2026. 05. 14. | ₩101,240 | +0.02% | ₩101,217.96 | ₩101,240 | ₩101,220 | 4,818 |
| 2026. 05. 13. | ₩101,220 | +0.01% | ₩101,214.3 | ₩101,220 | ₩101,210 | 35,970 |
| 2026. 05. 12. | ₩101,210 | +0.01% | ₩101,202.53 | ₩101,220 | ₩101,200 | 46,671 |
| 2026. 05. 11. | ₩101,200 | +0% | ₩101,206.06 | ₩101,215 | ₩101,195 | 59,445 |
| 2026. 05. 08. | ₩101,195 | +0% | ₩101,204.1 | ₩101,215 | ₩101,195 | 20,608 |
| 2026. 05. 07. | ₩101,190 | +0.01% | ₩101,185.87 | ₩105,405 | ₩101,170 | 110,247 |
| 2026. 05. 06. | ₩101,175 | +0.02% | ₩101,172.04 | ₩101,175 | ₩101,155 | 6,703 |
| 2026. 05. 04. | ₩101,155 | +0.01% | ₩101,161.64 | ₩101,180 | ₩101,155 | 47,838 |
| 2026. 04. 30. | ₩101,145 | +0.01% | ₩101,147.87 | ₩101,155 | ₩101,135 | 3,722 |
| 2026. 04. 29. | ₩101,135 | +0% | ₩101,121.35 | ₩101,145 | ₩101,110 | 7,980 |
| 2026. 04. 28. | ₩101,130 | +0.03% | ₩101,115.11 | ₩101,130 | ₩101,110 | 2,532 |
| 2026. 04. 27. | ₩101,100 | +0% | ₩101,108.28 | ₩101,125 | ₩101,100 | 6,950 |
| 2026. 04. 24. | ₩101,095 | +0.01% | ₩101,099.88 | ₩101,100 | ₩101,080 | 6,878 |
| 2026. 04. 23. | ₩101,077 | +0.01% | ₩101,078.78 | ₩101,105 | ₩101,075 | 4,668 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.