TIME 코스피액티브 (385720) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩21,345

기간 수익률

-3,085 (-12.63%)

거래량

2.4M

2026-07-29시 ₩22,940 고 ₩23,360 저 ₩19,865 종 ₩21,345MA5 ₩24,378MA20 ₩27,969

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 385720
ISIN: KR7385720008
유형: ETF
기초지수: 코스피
기초지수 종가: 5,663.24
상장좌수: 14,300,000
거래량: 2,431,936
거래대금: ₩514.76억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩21,345	-5.76%	₩21,324.13	₩23,360	₩19,865	2,431,936
2026. 07. 28.	₩22,650	-11.18%	₩22,595.57	₩24,885	₩22,485	186,999
2026. 07. 27.	₩25,500	+1.31%	₩25,420.04	₩25,650	₩24,650	122,104
2026. 07. 23.	₩26,700	+3.91%	₩26,657.74	₩26,700	₩25,895	149,972
2026. 07. 22.	₩25,695	+0.67%	₩25,594.62	₩26,970	₩25,560	140,142
2026. 07. 21.	₩25,525	+3.7%	₩25,497.93	₩25,795	₩24,245	290,496
2026. 07. 20.	₩24,615	-5.07%	₩24,564.12	₩25,750	₩24,400	159,547
2026. 07. 15.	₩27,615	+6.62%	₩27,520.98	₩27,995	₩26,480	225,377
2026. 07. 14.	₩25,900	+0.5%	₩25,901.65	₩26,285	₩24,330	276,803
2026. 07. 13.	₩25,770	-9.59%	₩25,862.84	₩28,585	₩25,740	303,548
2026. 07. 09.	₩27,540	-0.11%	₩27,492.6	₩28,525	₩26,600	228,948
2026. 07. 08.	₩27,570	-4.37%	₩27,445.69	₩29,335	₩27,180	1,457,306
2026. 07. 07.	₩28,830	-4.77%	₩29,096.93	₩30,000	₩28,080	2,199,213
2026. 07. 06.	₩30,275	-2.09%	₩30,210.25	₩31,405	₩29,340	388,944
2026. 07. 02.	₩29,865	-7.77%	₩29,602.73	₩31,620	₩29,500	405,153
2026. 07. 01.	₩32,380	-1.05%	₩32,236.94	₩33,240	₩31,480	219,949
2026. 06. 30.	₩32,725	+1.61%	₩32,591.11	₩33,215	₩31,645	257,041
2026. 06. 29.	₩32,205	-0.19%	₩32,201.67	₩32,625	₩31,160	325,700
2026. 06. 25.	₩34,270	+5.77%	₩33,991.47	₩34,450	₩32,800	782,382
2026. 06. 24.	₩32,400	+1.76%	₩32,198.58	₩32,680	₩30,860	715,211
2026. 06. 23.	₩31,840	-8.53%	₩31,523.64	₩35,170	₩31,500	882,746
2026. 06. 22.	₩34,810	+0.83%	₩34,833.63	₩35,245	₩33,895	387,769
2026. 06. 18.	₩34,230	+2.47%	₩34,131.85	₩34,230	₩33,155	864,044
2026. 06. 17.	₩33,405	+1.63%	₩33,426.67	₩33,405	₩32,420	619,425
2026. 06. 16.	₩32,870	+1.97%	₩32,826.5	₩32,900	₩32,090	279,124
2026. 06. 15.	₩32,235	+5.88%	₩32,109.63	₩32,240	₩31,100	287,616
2026. 06. 11.	₩29,535	+0.61%	₩29,476.41	₩29,615	₩27,925	264,381
2026. 06. 10.	₩29,355	-4.71%	₩29,272.68	₩30,380	₩28,470	242,868
2026. 06. 09.	₩30,805	+7.92%	₩30,694.91	₩30,805	₩28,630	261,707
2026. 06. 08.	₩28,545	-8.35%	₩28,391.11	₩30,440	₩27,805	586,817
2026. 06. 04.	₩32,935	-2.01%	₩32,821.93	₩33,350	₩32,500	340,843
2026. 06. 01.	₩34,360	+3.46%	₩34,053.08	₩34,520	₩33,210	353,605
2026. 05. 28.	₩32,010	+1.52%	₩31,939.04	₩32,010	₩30,400	423,364
2026. 05. 27.	₩31,530	+1.73%	₩31,683.81	₩32,665	₩31,505	924,845
2026. 05. 26.	₩30,995	+3.75%	₩30,917.28	₩31,255	₩30,500	535,355
2026. 05. 22.	₩29,875	+0.76%	₩29,849.59	₩30,000	₩29,400	234,104
2026. 05. 21.	₩29,650	+9.17%	₩29,604.04	₩29,650	₩28,145	287,490
2026. 05. 20.	₩27,160	-0.8%	₩27,124.86	₩27,380	₩26,355	652,895
2026. 05. 19.	₩27,380	-3.81%	₩27,289.52	₩28,060	₩26,785	399,240
2026. 05. 18.	₩28,465	+0.35%	₩28,316.23	₩28,775	₩26,605	741,528
2026. 05. 15.	₩28,365	-5.34%	₩28,153.8	₩30,360	₩27,560	553,908
2026. 05. 14.	₩29,965	+0.32%	₩30,017.97	₩30,225	₩29,485	535,968
2026. 05. 13.	₩29,870	+2.68%	₩29,838.97	₩29,870	₩27,830	593,913
2026. 05. 12.	₩29,090	-2.5%	₩28,943.55	₩30,425	₩28,000	924,585
2026. 05. 11.	₩29,835	+3.72%	₩29,790.53	₩30,040	₩29,100	719,263
2026. 05. 08.	₩28,765	-0.16%	₩28,628.19	₩28,765	₩28,000	357,226
2026. 05. 07.	₩28,810	+0.61%	₩28,769.37	₩28,870	₩27,700	498,153
2026. 05. 06.	₩28,635	+6%	₩28,456.53	₩28,635	₩27,050	1,172,759
2026. 05. 04.	₩27,015	+5.84%	₩26,966.66	₩27,015	₩26,005	1,169,456
2026. 04. 30.	₩25,525	-1.33%	₩25,406.04	₩25,960	₩25,390	474,965
2026. 04. 29.	₩25,870	+0.78%	₩25,770.84	₩25,870	₩25,320	482,103
2026. 04. 28.	₩25,670	+0.59%	₩25,538.88	₩25,855	₩25,440	479,859
2026. 04. 27.	₩25,520	+2.45%	₩25,404.52	₩25,530	₩24,990	417,930
2026. 04. 24.	₩24,910	+1.96%	₩24,771.69	₩24,910	₩24,335	402,026
2026. 04. 23.	₩24,430	+0.06%	₩24,374.15	₩24,695	₩23,595	542,649

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