RISE 코스피 (302450) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩58,935

기간 수익률

-8,735 (-12.91%)

거래량

25.0K

2026-07-29시 ₩62,870 고 ₩64,380 저 ₩54,505 종 ₩58,935MA5 ₩67,085MA20 ₩76,397

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 302450
ISIN: KR7302450002
유형: ETF
기초지수: 코스피
기초지수 종가: 5,663.24
상장좌수: 3,050,000
거래량: 25,006
거래대금: ₩14.74억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩58,935	-5.02%	₩58,659.64	₩64,380	₩54,505	25,006
2026. 07. 28.	₩62,050	-11.22%	₩62,422.56	₩66,580	₩62,050	9,385
2026. 07. 27.	₩69,890	+0.29%	₩70,014.47	₩70,490	₩68,000	2,477
2026. 07. 23.	₩73,830	+4.4%	₩73,580.76	₩73,830	₩71,475	7,765
2026. 07. 22.	₩70,720	+0.85%	₩70,468.56	₩74,105	₩70,480	3,163
2026. 07. 21.	₩70,125	+3.37%	₩69,957.16	₩70,820	₩66,550	24,835
2026. 07. 20.	₩67,840	-4.5%	₩67,515.68	₩70,565	₩67,255	19,892
2026. 07. 15.	₩75,470	+6.67%	₩75,494.22	₩76,880	₩74,560	18,885
2026. 07. 14.	₩70,750	+0.35%	₩71,072.5	₩72,335	₩66,775	65,360
2026. 07. 13.	₩70,500	-9.35%	₩70,538.33	₩77,910	₩70,300	33,106
2026. 07. 09.	₩74,775	-0.15%	₩75,603.28	₩78,035	₩73,225	7,082
2026. 07. 08.	₩74,890	-5.97%	₩75,100.89	₩80,690	₩74,495	49,583
2026. 07. 07.	₩79,645	-4.11%	₩79,381.96	₩82,595	₩76,665	24,559
2026. 07. 06.	₩83,060	-1.32%	₩83,498.1	₩86,245	₩81,155	10,266
2026. 07. 02.	₩82,155	-5.05%	₩79,302.41	₩84,375	₩79,095	26,581
2026. 07. 01.	₩86,520	-1.99%	₩86,128.63	₩89,350	₩84,500	7,161
2026. 06. 30.	₩88,275	+0.91%	₩87,942.79	₩89,820	₩85,380	17,381
2026. 06. 29.	₩87,480	-0.1%	₩87,078.58	₩88,675	₩84,375	10,002
2026. 06. 25.	₩92,980	+5.61%	₩92,642.03	₩93,595	₩91,255	20,241
2026. 06. 24.	₩88,040	+4.16%	₩87,854.79	₩88,770	₩83,835	29,639
2026. 06. 23.	₩84,525	-10.38%	₩85,068.69	₩94,935	₩84,525	82,700
2026. 06. 22.	₩94,315	+0.51%	₩94,540.32	₩95,860	₩92,355	32,293
2026. 06. 18.	₩94,285	+2.81%	₩93,984.53	₩94,285	₩91,835	23,079
2026. 06. 17.	₩91,705	+1.65%	₩91,960.19	₩91,960	₩89,070	29,296
2026. 06. 16.	₩90,220	+2.12%	₩90,518.4	₩90,700	₩88,490	11,344
2026. 06. 15.	₩88,345	+4.61%	₩88,657.92	₩89,275	₩87,250	32,636
2026. 06. 11.	₩80,610	+0.15%	₩80,521.35	₩80,930	₩76,705	11,219
2026. 06. 10.	₩80,490	-4.5%	₩80,224.08	₩82,920	₩78,100	46,716
2026. 06. 09.	₩84,280	+8.16%	₩83,980.44	₩84,280	₩78,675	29,866
2026. 06. 08.	₩77,920	-8.24%	₩77,601.23	₩81,230	₩76,125	21,233
2026. 06. 04.	₩89,885	-1.7%	₩89,627.07	₩91,000	₩86,310	14,781
2026. 06. 01.	₩91,370	+4.5%	₩91,273.89	₩92,000	₩87,825	46,346
2026. 05. 28.	₩85,000	-0.24%	₩84,898.99	₩85,590	₩81,340	42,835
2026. 05. 27.	₩85,205	+1.76%	₩85,371.22	₩88,000	₩83,730	36,508
2026. 05. 26.	₩83,730	+2.66%	₩83,452.63	₩84,320	₩83,045	8,181
2026. 05. 22.	₩81,560	+0.73%	₩81,359.21	₩81,765	₩80,610	6,839
2026. 05. 21.	₩80,965	+8.01%	₩81,023.52	₩81,025	₩77,250	13,257
2026. 05. 20.	₩74,960	-0.15%	₩74,739.51	₩75,915	₩72,660	42,868
2026. 05. 19.	₩75,075	-3.25%	₩75,376.93	₩77,210	₩74,000	49,933
2026. 05. 18.	₩77,600	-0.56%	₩77,913.43	₩79,210	₩73,900	42,882
2026. 05. 15.	₩78,035	-5.33%	₩77,739.54	₩83,460	₩76,445	26,096
2026. 05. 14.	₩82,430	+1.46%	₩82,767.09	₩82,810	₩81,300	58,997
2026. 05. 13.	₩81,245	+2.52%	₩81,332.9	₩81,315	₩76,815	15,774
2026. 05. 12.	₩79,245	-2.06%	₩79,220.26	₩82,835	₩76,395	67,853
2026. 05. 11.	₩80,915	+4.08%	₩81,094.38	₩81,810	₩80,070	40,123
2026. 05. 08.	₩77,745	+0.14%	₩77,720.86	₩77,880	₩75,840	17,000
2026. 05. 07.	₩77,640	+1.32%	₩77,646.85	₩78,000	₩75,275	26,789
2026. 05. 06.	₩76,625	+6.94%	₩76,519.78	₩76,875	₩74,280	21,381
2026. 05. 04.	₩71,650	+5.09%	₩71,853.46	₩71,735	₩69,815	92,006
2026. 04. 30.	₩68,180	-1.35%	₩68,364.38	₩69,885	₩68,180	13,292
2026. 04. 29.	₩69,110	+0.45%	₩69,317.59	₩69,385	₩68,325	5,791
2026. 04. 28.	₩69,500	+0.72%	₩68,783.08	₩70,205	₩69,375	6,068
2026. 04. 27.	₩69,000	+1.94%	₩69,200.47	₩69,585	₩68,195	5,215
2026. 04. 24.	₩67,690	+0.03%	₩67,737.49	₩68,105	₩67,060	10,742
2026. 04. 23.	₩67,670	+0.8%	₩67,766.53	₩68,575	₩65,990	46,915

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