1Q 200액티브 (451060) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩28,640

기간 수익률

-3,115 (-9.81%)

거래량

434.1K

2026-07-29시 ₩30,765 고 ₩31,625 저 ₩26,400 종 ₩28,640MA5 ₩32,929MA20 ₩37,929

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 451060
ISIN: KR7451060008
유형: ETF
기초지수: 코스피 200
기초지수 종가: 887.2
상장좌수: 12,450,000
거래량: 434,147
거래대금: ₩126.27억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩28,640	-6.37%	₩28,482.47	₩31,625	₩26,400	434,147
2026. 07. 28.	₩30,590	-11.24%	₩30,439.34	₩32,585	₩30,360	169,724
2026. 07. 27.	₩34,465	+1.29%	₩34,442.97	₩34,810	₩33,300	70,752
2026. 07. 23.	₩36,200	+4.17%	₩36,307.72	₩36,390	₩35,277	68,462
2026. 07. 22.	₩34,750	+0.59%	₩34,802.93	₩36,780	₩34,720	95,913
2026. 07. 21.	₩34,545	+3.77%	₩34,588.55	₩35,060	₩32,760	130,283
2026. 07. 20.	₩33,290	-4.22%	₩33,240.07	₩34,890	₩33,010	133,310
2026. 07. 15.	₩37,355	+6.44%	₩37,470.11	₩38,275	₩37,000	127,292
2026. 07. 14.	₩35,095	+0.6%	₩35,204.98	₩35,790	₩32,950	349,965
2026. 07. 13.	₩34,885	-9.78%	₩34,739.9	₩38,810	₩34,720	231,394
2026. 07. 09.	₩37,655	+0.48%	₩37,770.28	₩39,080	₩36,450	107,414
2026. 07. 08.	₩37,475	-5.5%	₩37,347.81	₩40,395	₩37,100	196,057
2026. 07. 07.	₩39,655	-4.86%	₩39,554.49	₩41,185	₩38,150	168,429
2026. 07. 06.	₩41,680	-0.86%	₩41,738.06	₩43,180	₩40,430	156,464
2026. 07. 02.	₩39,525	-8.63%	₩39,407.9	₩42,240	₩38,925	443,774
2026. 07. 01.	₩43,260	-2.72%	₩43,213.11	₩45,135	₩42,335	135,216
2026. 06. 30.	₩44,470	+1.32%	₩44,385.28	₩45,395	₩42,825	257,767
2026. 06. 29.	₩43,890	-0.71%	₩43,745.99	₩44,580	₩42,430	179,208
2026. 06. 25.	₩46,885	+5.92%	₩47,071.37	₩47,605	₩46,000	439,329
2026. 06. 24.	₩44,265	+3.45%	₩44,321.11	₩45,905	₩42,070	465,862
2026. 06. 23.	₩42,790	-10.25%	₩42,736.1	₩48,000	₩42,790	707,288
2026. 06. 22.	₩47,675	+1.43%	₩47,845.3	₩48,505	₩46,455	292,133
2026. 06. 18.	₩47,110	+3.12%	₩47,225.03	₩47,290	₩45,685	653,625
2026. 06. 17.	₩45,685	+1.94%	₩45,861.23	₩45,765	₩44,220	317,440
2026. 06. 16.	₩44,815	+2.42%	₩44,994.16	₩45,160	₩43,980	507,884
2026. 06. 15.	₩43,755	+5.31%	₩43,978.04	₩44,320	₩43,600	333,523
2026. 06. 11.	₩39,820	-0.11%	₩39,866.93	₩40,235	₩37,970	178,315
2026. 06. 10.	₩39,865	-4.71%	₩39,770.45	₩41,190	₩38,735	177,250
2026. 06. 09.	₩41,835	+8.89%	₩41,877.95	₩41,965	₩39,030	289,235
2026. 06. 08.	₩38,420	-8.87%	₩38,371.55	₩41,950	₩38,310	588,840
2026. 06. 04.	₩44,640	-2.28%	₩44,689.18	₩45,335	₩44,225	306,894
2026. 06. 01.	₩45,550	+4.78%	₩45,416.48	₩45,815	₩43,500	702,561
2026. 05. 28.	₩41,860	-0.48%	₩41,903.54	₩42,300	₩40,000	368,682
2026. 05. 27.	₩42,060	+2.99%	₩42,085.71	₩43,420	₩41,200	784,915
2026. 05. 26.	₩40,840	+2.85%	₩40,850.96	₩41,305	₩40,520	728,202
2026. 05. 22.	₩39,710	+0.16%	₩39,725.77	₩39,980	₩39,335	250,033
2026. 05. 21.	₩39,645	+8.65%	₩39,677.65	₩39,720	₩37,850	464,968
2026. 05. 20.	₩36,490	-0.77%	₩36,473.09	₩37,500	₩35,635	410,297
2026. 05. 19.	₩36,775	-3.31%	₩36,715.23	₩37,765	₩36,020	309,492
2026. 05. 18.	₩38,035	+0.93%	₩37,961.48	₩38,715	₩36,045	763,901
2026. 05. 15.	₩37,685	-6.35%	₩37,763.36	₩40,645	₩37,105	770,311
2026. 05. 14.	₩40,240	+1.85%	₩40,300.29	₩40,410	₩39,530	454,112
2026. 05. 13.	₩39,510	+2.93%	₩39,552.34	₩39,595	₩37,060	484,808
2026. 05. 12.	₩38,385	-2.23%	₩38,374.03	₩40,220	₩37,285	641,908
2026. 05. 11.	₩39,260	+5.09%	₩39,277	₩39,745	₩37,515	711,515
2026. 05. 08.	₩37,360	+0.34%	₩37,328.24	₩37,390	₩36,340	626,058
2026. 05. 07.	₩37,235	+2.01%	₩37,301.92	₩37,385	₩35,970	392,405
2026. 05. 06.	₩36,500	+7.48%	₩36,595.77	₩36,840	₩34,420	980,317
2026. 05. 04.	₩33,960	+5.3%	₩34,015.14	₩33,960	₩32,875	582,853
2026. 04. 30.	₩32,250	-0.91%	₩32,178.14	₩32,965	₩32,200	249,418
2026. 04. 29.	₩32,545	+0.6%	₩32,623.52	₩32,675	₩32,080	234,422
2026. 04. 28.	₩32,490	+0.53%	₩32,373.84	₩32,895	₩32,380	322,407
2026. 04. 27.	₩32,320	+2.23%	₩32,394.28	₩32,615	₩31,850	408,270
2026. 04. 24.	₩31,615	-0.44%	₩31,636.05	₩31,920	₩31,270	169,793
2026. 04. 23.	₩31,755	+1.29%	₩31,773.95	₩32,200	₩30,860	365,318

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