가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,155
기간 수익률
-565 (-4.44%)
거래량
133.0K
2026-07-29시 ₩12,165 고 ₩12,295 저 ₩12,055 종 ₩12,155MA5 ₩12,173MA20 ₩12,661
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 453870
- ISIN
- KR7453870008
- 유형
- ETF
- 기초지수
- Nifty 50 Index
- 기초지수 종가
- 23,985.35
- 상장좌수
- 25,350,000
- 거래량
- 133,013
- 거래대금
- ₩16.14억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩12,155 | -0.04% | ₩12,045.55 | ₩12,295 | ₩12,055 | 133,013 |
| 2026. 07. 28. | ₩12,160 | +0.21% | ₩12,237.61 | ₩12,290 | ₩12,050 | 115,014 |
| 2026. 07. 27. | ₩12,135 | +1.51% | ₩12,126.16 | ₩12,135 | ₩11,900 | 102,939 |
| 2026. 07. 23. | ₩12,140 | -1.1% | ₩12,172.47 | ₩12,365 | ₩12,085 | 59,262 |
| 2026. 07. 22. | ₩12,275 | -0.04% | ₩12,403.81 | ₩12,460 | ₩12,230 | 78,731 |
| 2026. 07. 21. | ₩12,280 | -0.65% | ₩12,399.99 | ₩12,355 | ₩12,210 | 137,195 |
| 2026. 07. 20. | ₩12,360 | -0.04% | ₩12,462.26 | ₩12,595 | ₩12,200 | 98,491 |
| 2026. 07. 15. | ₩12,425 | -0.28% | ₩12,411.91 | ₩12,590 | ₩12,380 | 121,260 |
| 2026. 07. 14. | ₩12,460 | -1.23% | ₩12,582.39 | ₩12,685 | ₩12,395 | 54,964 |
| 2026. 07. 13. | ₩12,615 | -0.51% | ₩12,720.16 | ₩12,755 | ₩12,565 | 88,242 |
| 2026. 07. 09. | ₩12,630 | -0.82% | ₩12,631.75 | ₩12,835 | ₩12,515 | 65,652 |
| 2026. 07. 08. | ₩12,735 | -2.86% | ₩12,857.67 | ₩13,085 | ₩12,735 | 91,321 |
| 2026. 07. 07. | ₩13,110 | +0.31% | ₩13,138.09 | ₩13,195 | ₩12,965 | 137,721 |
| 2026. 07. 06. | ₩13,070 | +0.31% | ₩13,062.54 | ₩13,175 | ₩12,950 | 84,130 |
| 2026. 07. 02. | ₩13,130 | -0.11% | ₩13,174.77 | ₩13,240 | ₩13,045 | 196,788 |
| 2026. 07. 01. | ₩13,145 | +0.34% | ₩13,160.39 | ₩13,185 | ₩13,050 | 120,177 |
| 2026. 06. 30. | ₩13,100 | +0.04% | ₩13,174.8 | ₩13,160 | ₩12,890 | 142,176 |
| 2026. 06. 29. | ₩13,095 | +0.77% | ₩13,232.83 | ₩13,165 | ₩13,005 | 177,722 |
| 2026. 06. 25. | ₩13,185 | +1.27% | ₩13,173.49 | ₩13,245 | ₩13,010 | 227,859 |
| 2026. 06. 24. | ₩13,020 | +0.31% | ₩13,024.69 | ₩13,050 | ₩12,785 | 209,977 |
| 2026. 06. 23. | ₩12,980 | -0.65% | ₩13,148.63 | ₩13,095 | ₩12,915 | 235,928 |
| 2026. 06. 22. | ₩13,065 | +1.24% | ₩13,107.8 | ₩13,095 | ₩12,855 | 279,787 |
| 2026. 06. 18. | ₩12,960 | +1.41% | ₩13,061.92 | ₩12,960 | ₩12,745 | 210,237 |
| 2026. 06. 17. | ₩12,780 | +0.55% | ₩12,867.74 | ₩12,815 | ₩12,650 | 164,548 |
| 2026. 06. 16. | ₩12,710 | -0.16% | ₩12,745.32 | ₩12,750 | ₩12,655 | 184,229 |
| 2026. 06. 15. | ₩12,730 | +2.83% | ₩12,605.62 | ₩12,785 | ₩12,420 | 366,502 |
| 2026. 06. 11. | ₩12,380 | -0.88% | ₩12,415.1 | ₩12,450 | ₩12,300 | 133,909 |
| 2026. 06. 10. | ₩12,490 | +2.59% | ₩12,466.43 | ₩12,500 | ₩12,155 | 166,941 |
| 2026. 06. 09. | ₩12,175 | -1.7% | ₩12,229.75 | ₩12,380 | ₩12,150 | 158,472 |
| 2026. 06. 08. | ₩12,385 | -1.78% | ₩12,563.62 | ₩12,555 | ₩12,380 | 328,172 |
| 2026. 06. 04. | ₩12,415 | +1.02% | ₩12,523.79 | ₩12,430 | ₩12,262 | 214,416 |
| 2026. 06. 01. | ₩12,410 | -0.44% | ₩12,482.18 | ₩12,500 | ₩12,355 | 401,482 |
| 2026. 05. 28. | ₩12,250 | -1.65% | ₩12,550.39 | ₩12,480 | ₩12,240 | 213,541 |
| 2026. 05. 27. | ₩12,455 | -1.39% | ₩12,530.3 | ₩12,610 | ₩12,400 | 267,230 |
| 2026. 05. 26. | ₩12,630 | +0.96% | ₩12,666.24 | ₩12,690 | ₩12,590 | 236,392 |
| 2026. 05. 22. | ₩12,510 | +1.5% | ₩12,505.55 | ₩12,510 | ₩12,295 | 208,838 |
| 2026. 05. 21. | ₩12,325 | +0.78% | ₩12,362.36 | ₩12,365 | ₩12,250 | 174,358 |
| 2026. 05. 20. | ₩12,230 | -0.77% | ₩12,265.57 | ₩12,320 | ₩12,140 | 146,310 |
| 2026. 05. 19. | ₩12,325 | +1.27% | ₩12,362.04 | ₩12,340 | ₩12,170 | 226,468 |
| 2026. 05. 18. | ₩12,170 | -1.3% | ₩12,300.82 | ₩12,330 | ₩12,150 | 172,212 |
| 2026. 05. 15. | ₩12,330 | +0.9% | ₩12,366.17 | ₩12,395 | ₩12,235 | 328,032 |
| 2026. 05. 14. | ₩12,220 | +0.66% | ₩12,165.03 | ₩12,220 | ₩12,095 | 265,801 |
| 2026. 05. 13. | ₩12,140 | -0.29% | ₩12,155.38 | ₩12,220 | ₩12,075 | 371,430 |
| 2026. 05. 12. | ₩12,175 | -1.14% | ₩12,389.58 | ₩12,295 | ₩12,150 | 407,493 |
| 2026. 05. 11. | ₩12,315 | -1.56% | ₩12,481.98 | ₩12,505 | ₩12,275 | 284,897 |
| 2026. 05. 08. | ₩12,510 | +0.89% | ₩12,640.17 | ₩12,535 | ₩12,400 | 177,535 |
| 2026. 05. 07. | ₩12,400 | +1.1% | ₩12,459.43 | ₩12,445 | ₩12,325 | 187,752 |
| 2026. 05. 06. | ₩12,265 | -1.6% | ₩12,249.32 | ₩12,480 | ₩12,250 | 284,986 |
| 2026. 05. 04. | ₩12,465 | +0.69% | ₩12,323.4 | ₩12,530 | ₩12,417 | 264,210 |
| 2026. 04. 30. | ₩12,380 | -1.63% | ₩12,562.93 | ₩12,582 | ₩12,350 | 139,680 |
| 2026. 04. 29. | ₩12,585 | +0.76% | ₩12,492.24 | ₩12,595 | ₩12,445 | 127,646 |
| 2026. 04. 28. | ₩12,505 | -0.12% | ₩12,532.66 | ₩12,620 | ₩12,500 | 132,843 |
| 2026. 04. 27. | ₩12,520 | -0.24% | ₩12,477.78 | ₩12,570 | ₩12,495 | 208,946 |
| 2026. 04. 24. | ₩12,550 | -1.34% | ₩12,714.64 | ₩12,720 | ₩12,540 | 178,934 |
| 2026. 04. 23. | ₩12,720 | -0.97% | ₩12,823.56 | ₩12,845 | ₩12,695 | 143,241 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.