TIME 코리아밸류업액티브 (495060) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩24,375

기간 수익률

-2,225 (-8.36%)

거래량

506.2K

2026-07-29시 ₩26,030 고 ₩26,845 저 ₩22,880 종 ₩24,375MA5 ₩28,152MA20 ₩32,949

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 495060
ISIN: KR7495060006
유형: ETF
기초지수: 코리아 밸류업 지수
기초지수 종가: 2,773.84
상장좌수: 7,550,000
거래량: 506,240
거래대금: ₩124.28억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩24,375	-6.61%	₩24,557.24	₩26,845	₩22,880	506,240
2026. 07. 28.	₩26,100	-11.07%	₩26,054.4	₩28,500	₩25,900	199,391
2026. 07. 27.	₩29,350	+1.59%	₩29,225.34	₩29,610	₩28,350	74,661
2026. 07. 23.	₩30,865	+2.64%	₩30,813.77	₩30,935	₩30,060	134,052
2026. 07. 22.	₩30,070	-0.13%	₩29,939.52	₩31,700	₩29,855	200,832
2026. 07. 21.	₩30,110	+3.2%	₩30,048.39	₩30,345	₩28,650	143,758
2026. 07. 20.	₩29,175	-4.87%	₩29,103.69	₩30,470	₩28,790	164,092
2026. 07. 15.	₩32,570	+6.09%	₩32,673.78	₩33,270	₩31,500	213,102
2026. 07. 14.	₩30,700	+0.64%	₩30,725.82	₩31,062	₩28,750	383,950
2026. 07. 13.	₩30,505	-9.22%	₩30,482.47	₩33,750	₩30,330	261,594
2026. 07. 09.	₩32,235	+0.26%	₩32,281.57	₩33,460	₩31,105	205,207
2026. 07. 08.	₩32,150	-5.65%	₩32,104.56	₩34,555	₩31,800	453,288
2026. 07. 07.	₩34,075	-5.08%	₩34,097.65	₩35,545	₩32,795	419,327
2026. 07. 06.	₩35,900	-2.31%	₩35,951.96	₩37,762	₩35,080	456,805
2026. 07. 02.	₩35,405	-8.22%	₩35,069.25	₩37,575	₩34,960	397,227
2026. 07. 01.	₩38,575	-1.19%	₩38,745.82	₩39,755	₩37,495	209,669
2026. 06. 30.	₩39,040	+2.57%	₩38,995.48	₩39,755	₩37,300	183,624
2026. 06. 29.	₩38,060	-1.37%	₩37,994.52	₩38,590	₩36,825	223,561
2026. 06. 25.	₩41,020	+5.99%	₩40,860.08	₩41,500	₩39,585	338,061
2026. 06. 24.	₩38,700	+0.99%	₩38,468.89	₩39,250	₩36,735	610,529
2026. 06. 23.	₩38,320	-8.91%	₩37,986.14	₩42,890	₩38,080	605,376
2026. 06. 22.	₩42,070	+1.62%	₩42,048.69	₩42,610	₩40,770	288,397
2026. 06. 18.	₩41,000	+2.76%	₩41,060.68	₩41,275	₩39,900	285,511
2026. 06. 17.	₩39,900	+1.55%	₩39,919.93	₩39,900	₩38,895	203,816
2026. 06. 16.	₩39,290	+3.39%	₩39,226.55	₩39,310	₩38,170	175,028
2026. 06. 15.	₩38,000	+4.67%	₩38,254.86	₩38,500	₩36,800	218,415
2026. 06. 11.	₩34,870	+0.61%	₩34,726.78	₩34,970	₩32,800	159,869
2026. 06. 10.	₩34,660	-4.85%	₩34,580.54	₩35,920	₩33,610	164,829
2026. 06. 09.	₩36,425	+9.52%	₩36,344	₩36,445	₩33,900	232,119
2026. 06. 08.	₩33,260	-9%	₩33,346.98	₩35,455	₩32,800	337,293
2026. 06. 04.	₩38,410	-2.41%	₩38,564.7	₩39,040	₩38,170	207,163
2026. 06. 01.	₩39,850	+2.93%	₩39,611.61	₩40,295	₩38,660	298,000
2026. 05. 28.	₩37,145	+0.57%	₩37,108.59	₩37,300	₩35,305	407,414
2026. 05. 27.	₩36,935	+1.58%	₩37,159.24	₩40,765	₩36,935	424,032
2026. 05. 26.	₩36,360	+4.56%	₩36,227	₩36,705	₩35,800	263,538
2026. 05. 22.	₩34,775	+1.05%	₩34,883.76	₩35,335	₩34,275	246,516
2026. 05. 21.	₩34,415	+8.91%	₩34,505.14	₩34,540	₩32,905	249,877
2026. 05. 20.	₩31,600	-0.11%	₩31,540.75	₩31,955	₩30,630	243,599
2026. 05. 19.	₩31,635	-4.34%	₩31,781.5	₩32,760	₩31,295	248,862
2026. 05. 18.	₩33,070	+1.13%	₩33,008.67	₩33,495	₩31,000	354,556
2026. 05. 15.	₩32,700	-6.12%	₩32,582.96	₩35,272	₩31,915	458,267
2026. 05. 14.	₩34,830	+0.26%	₩34,859.82	₩35,135	₩34,280	337,379
2026. 05. 13.	₩34,740	+4.37%	₩34,638.49	₩34,740	₩32,100	369,432
2026. 05. 12.	₩33,285	-2.53%	₩33,176.81	₩35,205	₩32,050	514,763
2026. 05. 11.	₩34,150	+5.4%	₩34,143.51	₩34,565	₩33,370	424,174
2026. 05. 08.	₩32,400	+0.73%	₩32,277.36	₩32,400	₩31,135	229,889
2026. 05. 07.	₩32,165	+0.58%	₩32,149.79	₩32,525	₩31,025	431,197
2026. 05. 06.	₩31,980	+8.17%	₩31,878.97	₩32,065	₩30,845	389,708
2026. 05. 04.	₩29,565	+7.39%	₩29,649.79	₩29,600	₩28,355	191,597
2026. 04. 30.	₩27,530	-1.68%	₩27,676.57	₩28,375	₩27,530	145,795
2026. 04. 29.	₩28,000	+0.32%	₩28,017.04	₩28,075	₩27,630	120,184
2026. 04. 28.	₩27,910	+0.7%	₩27,886.36	₩28,275	₩27,825	180,672
2026. 04. 27.	₩27,715	+2.91%	₩27,745.44	₩27,955	₩27,160	181,033
2026. 04. 24.	₩26,930	+1.24%	₩26,899.12	₩27,030	₩26,595	122,867
2026. 04. 23.	₩26,600	+0.55%	₩26,706.73	₩27,145	₩25,985	152,732

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