가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,000
기간 수익률
-625 (-4.59%)
거래량
115.9K
2026-07-29시 ₩13,015 고 ₩13,080 저 ₩12,725 종 ₩13,000MA5 ₩13,308MA20 ₩14,046
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 192090
- ISIN
- KR7192090009
- 유형
- ETF
- 기초지수
- CSI 300 Index
- 기초지수 종가
- 4,600.26
- 상장좌수
- 10,700,000
- 거래량
- 115,920
- 거래대금
- ₩14.93억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩13,000 | -0.08% | ₩12,923.05 | ₩13,080 | ₩12,725 | 115,920 |
| 2026. 07. 28. | ₩13,010 | -2.98% | ₩13,463.78 | ₩13,475 | ₩12,975 | 117,430 |
| 2026. 07. 27. | ₩13,410 | +0.6% | ₩13,363 | ₩13,410 | ₩13,225 | 129,641 |
| 2026. 07. 23. | ₩13,520 | -0.59% | ₩13,533.38 | ₩13,640 | ₩13,450 | 50,373 |
| 2026. 07. 22. | ₩13,600 | +0.07% | ₩13,709.18 | ₩13,825 | ₩13,550 | 39,791 |
| 2026. 07. 21. | ₩13,590 | +3.9% | ₩13,261.4 | ₩13,600 | ₩13,100 | 82,929 |
| 2026. 07. 20. | ₩13,080 | -3.75% | ₩13,106.19 | ₩13,515 | ₩13,000 | 109,547 |
| 2026. 07. 15. | ₩13,905 | -0.07% | ₩13,920.17 | ₩14,040 | ₩13,900 | 71,027 |
| 2026. 07. 14. | ₩13,915 | +1.68% | ₩13,705.46 | ₩13,915 | ₩13,500 | 93,648 |
| 2026. 07. 13. | ₩13,685 | -2.91% | ₩14,059.66 | ₩14,035 | ₩13,685 | 155,622 |
| 2026. 07. 09. | ₩14,185 | +1.87% | ₩13,972.89 | ₩14,185 | ₩13,855 | 37,694 |
| 2026. 07. 08. | ₩13,925 | -2.25% | ₩13,989.01 | ₩14,250 | ₩13,925 | 70,909 |
| 2026. 07. 07. | ₩14,245 | -1.76% | ₩14,454.97 | ₩14,525 | ₩14,190 | 57,354 |
| 2026. 07. 06. | ₩14,500 | -0.48% | ₩14,503.76 | ₩14,715 | ₩14,305 | 52,552 |
| 2026. 07. 02. | ₩14,685 | -2.07% | ₩15,145.79 | ₩15,960 | ₩14,685 | 51,601 |
| 2026. 07. 01. | ₩14,995 | -0.43% | ₩15,168.37 | ₩15,300 | ₩14,960 | 107,891 |
| 2026. 06. 30. | ₩15,060 | +2.34% | ₩14,957.52 | ₩15,120 | ₩14,820 | 79,738 |
| 2026. 06. 29. | ₩14,715 | +1.13% | ₩14,724.49 | ₩14,725 | ₩14,490 | 113,703 |
| 2026. 06. 25. | ₩15,070 | +1.62% | ₩14,863.01 | ₩15,125 | ₩14,770 | 61,346 |
| 2026. 06. 24. | ₩14,830 | +0.24% | ₩14,808.24 | ₩14,890 | ₩14,640 | 75,413 |
| 2026. 06. 23. | ₩14,795 | -2.34% | ₩15,244.82 | ₩15,295 | ₩14,795 | 154,621 |
| 2026. 06. 22. | ₩15,150 | +2.75% | ₩14,897.66 | ₩15,185 | ₩14,650 | 90,161 |
| 2026. 06. 18. | ₩14,750 | +1.48% | ₩14,773.64 | ₩14,835 | ₩14,535 | 110,608 |
| 2026. 06. 17. | ₩14,535 | +0.38% | ₩14,497.84 | ₩14,545 | ₩14,345 | 78,874 |
| 2026. 06. 16. | ₩14,480 | +0.94% | ₩14,492.38 | ₩14,495 | ₩14,425 | 58,438 |
| 2026. 06. 15. | ₩14,345 | +0.67% | ₩14,161.06 | ₩14,390 | ₩14,130 | 142,331 |
| 2026. 06. 11. | ₩13,985 | -0.32% | ₩14,210.32 | ₩14,145 | ₩13,925 | 120,308 |
| 2026. 06. 10. | ₩14,030 | -0.78% | ₩14,301.24 | ₩14,265 | ₩13,960 | 77,249 |
| 2026. 06. 09. | ₩14,140 | +0.07% | ₩13,914.51 | ₩14,145 | ₩13,935 | 84,153 |
| 2026. 06. 08. | ₩14,130 | -2.72% | ₩14,446.89 | ₩14,420 | ₩14,055 | 75,786 |
| 2026. 06. 04. | ₩14,650 | +0.93% | ₩14,795.21 | ₩14,685 | ₩14,515 | 84,417 |
| 2026. 06. 01. | ₩14,205 | -1.35% | ₩14,395.17 | ₩14,490 | ₩14,130 | 120,596 |
| 2026. 05. 28. | ₩14,315 | -0.14% | ₩14,375.32 | ₩14,340 | ₩14,140 | 63,697 |
| 2026. 05. 27. | ₩14,335 | -0.45% | ₩14,471.23 | ₩14,500 | ₩14,245 | 86,695 |
| 2026. 05. 26. | ₩14,400 | +1.12% | ₩14,388.96 | ₩14,525 | ₩14,260 | 146,436 |
| 2026. 05. 22. | ₩14,240 | +1.14% | ₩14,146.69 | ₩14,260 | ₩14,015 | 98,559 |
| 2026. 05. 21. | ₩14,080 | -0.46% | ₩14,185.33 | ₩14,395 | ₩14,080 | 95,293 |
| 2026. 05. 20. | ₩14,145 | -0.04% | ₩14,185.16 | ₩14,215 | ₩14,060 | 119,345 |
| 2026. 05. 19. | ₩14,150 | +1% | ₩14,163.92 | ₩14,150 | ₩13,920 | 85,316 |
| 2026. 05. 18. | ₩14,010 | -0.74% | ₩14,148.57 | ₩14,200 | ₩14,000 | 76,183 |
| 2026. 05. 15. | ₩14,115 | -1.81% | ₩14,355.07 | ₩14,360 | ₩14,100 | 137,128 |
| 2026. 05. 14. | ₩14,375 | -0.52% | ₩14,507.7 | ₩14,615 | ₩14,255 | 138,184 |
| 2026. 05. 13. | ₩14,450 | +1.33% | ₩14,335.06 | ₩14,450 | ₩14,300 | 81,066 |
| 2026. 05. 12. | ₩14,260 | +1.03% | ₩14,333.34 | ₩14,295 | ₩14,140 | 98,798 |
| 2026. 05. 11. | ₩14,115 | +2.1% | ₩13,912.71 | ₩14,150 | ₩13,770 | 123,875 |
| 2026. 05. 08. | ₩13,825 | +0.55% | ₩13,973.46 | ₩13,900 | ₩13,720 | 54,102 |
| 2026. 05. 07. | ₩13,750 | +0.44% | ₩13,717.84 | ₩13,755 | ₩13,610 | 100,716 |
| 2026. 05. 06. | ₩13,690 | -0.9% | ₩13,503.43 | ₩14,000 | ₩13,510 | 82,858 |
| 2026. 05. 04. | ₩13,815 | +0.55% | ₩13,546.1 | ₩13,865 | ₩13,682 | 78,244 |
| 2026. 04. 30. | ₩13,740 | +0.48% | ₩13,745.21 | ₩13,800 | ₩13,665 | 69,666 |
| 2026. 04. 29. | ₩13,675 | +1.45% | ₩13,565.88 | ₩13,675 | ₩13,450 | 100,517 |
| 2026. 04. 28. | ₩13,480 | -0.11% | ₩13,556.72 | ₩13,550 | ₩13,475 | 67,673 |
| 2026. 04. 27. | ₩13,495 | -0.99% | ₩13,547.58 | ₩13,625 | ₩13,470 | 204,125 |
| 2026. 04. 24. | ₩13,630 | +0.04% | ₩13,702.95 | ₩13,715 | ₩13,530 | 104,803 |
| 2026. 04. 23. | ₩13,625 | +0.04% | ₩13,721.4 | ₩13,745 | ₩13,555 | 87,094 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.