MIDAS 코스피액티브 (403790) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩48,100

기간 수익률

-6,040 (-11.16%)

거래량

24.0K

2026-07-29시 ₩51,385 고 ₩52,610 저 ₩45,055 종 ₩48,100MA5 ₩54,496MA20 ₩61,730

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 403790
ISIN: KR7403790009
유형: ETF
기초지수: 코스피
기초지수 종가: 5,663.24
상장좌수: 2,925,000
거래량: 23,955
거래대금: ₩11.43억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩48,100	-5.11%	₩48,179.33	₩52,610	₩45,055	23,955
2026. 07. 28.	₩50,690	-11.03%	₩51,028.1	₩54,050	₩50,690	33,851
2026. 07. 27.	₩56,975	+1.01%	₩57,058.65	₩57,445	₩55,380	9,036
2026. 07. 23.	₩59,425	+3.73%	₩59,715.26	₩59,625	₩58,230	3,405
2026. 07. 22.	₩57,290	+0.48%	₩57,339.56	₩60,380	₩57,290	5,288
2026. 07. 21.	₩57,015	+3.64%	₩56,995.77	₩57,685	₩54,385	5,786
2026. 07. 20.	₩55,015	-3.58%	₩55,031.09	₩57,450	₩54,705	17,038
2026. 07. 15.	₩61,180	+5.78%	₩61,291.01	₩62,320	₩58,165	621
2026. 07. 14.	₩57,835	+0.23%	₩57,938.4	₩58,640	₩54,650	17,007
2026. 07. 13.	₩57,700	-8.63%	₩57,444.66	₩63,010	₩57,125	8,313
2026. 07. 09.	₩61,350	+0.14%	₩61,440.87	₩63,540	₩60,050	1,586
2026. 07. 08.	₩61,265	-5.21%	₩61,174.27	₩65,085	₩60,760	2,377
2026. 07. 07.	₩64,635	-4.07%	₩64,339	₩66,735	₩62,365	4,168
2026. 07. 06.	₩67,380	-0.24%	₩67,526.83	₩69,535	₩65,575	1,523
2026. 07. 02.	₩64,315	-7.16%	₩63,840.51	₩67,450	₩63,635	560
2026. 07. 01.	₩69,275	-2.38%	₩69,025.12	₩71,500	₩67,785	1,382
2026. 06. 30.	₩70,965	+0.85%	₩70,643.35	₩72,025	₩68,665	4,661
2026. 06. 29.	₩70,365	-0.24%	₩69,984.73	₩70,960	₩68,040	1,217
2026. 06. 25.	₩73,940	+5.82%	₩74,306.55	₩75,000	₩70,155	6,616
2026. 06. 24.	₩69,875	+2.17%	₩70,431.91	₩71,075	₩67,625	1,636
2026. 06. 23.	₩68,390	-9.12%	₩68,117.27	₩75,720	₩68,060	2,831
2026. 06. 22.	₩75,250	-0.17%	₩75,549.9	₩76,510	₩73,760	5,967
2026. 06. 18.	₩75,525	+3.42%	₩75,229.45	₩75,525	₩73,660	6,499
2026. 06. 17.	₩73,025	+1.23%	₩73,520.11	₩73,570	₩70,965	2,156
2026. 06. 16.	₩72,140	+1.93%	₩72,420.46	₩72,775	₩70,805	16,631
2026. 06. 15.	₩70,775	+4.65%	₩70,964.01	₩71,510	₩70,205	48,993
2026. 06. 11.	₩64,350	+0.5%	₩64,574.95	₩64,835	₩61,640	1,133
2026. 06. 10.	₩64,030	-4.82%	₩64,398.75	₩66,055	₩62,825	1,190
2026. 06. 09.	₩67,270	+7.71%	₩67,490.72	₩67,395	₩63,735	3,580
2026. 06. 08.	₩62,455	-7.95%	₩62,423.14	₩65,210	₩61,405	3,786
2026. 06. 04.	₩71,645	-1.59%	₩71,766.75	₩72,620	₩70,990	3,231
2026. 06. 01.	₩72,310	+3.77%	₩72,719.54	₩73,325	₩70,515	57,137
2026. 05. 28.	₩67,420	-0.93%	₩67,733.05	₩68,270	₩65,035	2,716
2026. 05. 27.	₩68,055	+2.16%	₩68,109.99	₩70,200	₩68,055	47,581
2026. 05. 26.	₩66,615	+2.79%	₩66,589.33	₩67,525	₩66,210	5,878
2026. 05. 22.	₩64,805	+0.15%	₩65,071.65	₩65,420	₩64,555	4,974
2026. 05. 21.	₩64,710	+7.59%	₩64,885.87	₩64,755	₩62,495	17,372
2026. 05. 20.	₩60,145	-0.66%	₩60,038.59	₩60,885	₩58,870	33,985
2026. 05. 19.	₩60,545	-3.18%	₩60,547.95	₩61,865	₩59,445	8,186
2026. 05. 18.	₩62,535	+0.5%	₩62,437.76	₩63,260	₩59,560	3,464
2026. 05. 15.	₩62,225	-5.25%	₩62,234.58	₩66,505	₩61,345	68,577
2026. 05. 14.	₩65,675	+1.05%	₩66,051.11	₩66,060	₩64,630	80,225
2026. 05. 13.	₩64,995	+2.39%	₩64,760.48	₩64,995	₩61,295	38,310
2026. 05. 12.	₩63,480	-1.71%	₩63,170.5	₩66,050	₩61,815	5,970
2026. 05. 11.	₩64,585	+4.3%	₩64,604.01	₩65,180	₩63,835	20,202
2026. 05. 08.	₩61,920	+0.44%	₩61,970.81	₩62,090	₩60,465	2,184
2026. 05. 07.	₩61,650	+1.35%	₩61,878.35	₩62,115	₩60,035	5,253
2026. 05. 06.	₩60,830	+6.58%	₩60,857.4	₩61,090	₩59,980	16,158
2026. 05. 04.	₩57,075	+4.38%	₩57,240.52	₩57,090	₩55,630	12,056
2026. 04. 30.	₩54,680	-1.12%	₩54,637.02	₩56,000	₩54,680	1,666
2026. 04. 29.	₩55,300	+0.57%	₩55,475.55	₩55,480	₩54,665	1,087
2026. 04. 28.	₩54,985	+0.83%	₩55,071.53	₩55,600	₩54,820	2,010
2026. 04. 27.	₩54,535	+1.47%	₩54,811.12	₩55,070	₩54,100	8,227
2026. 04. 24.	₩53,745	-0.73%	₩53,800	₩53,930	₩53,175	14,463
2026. 04. 23.	₩54,140	+1.53%	₩53,955.27	₩54,545	₩52,545	17,739

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