KoAct 코리아밸류업액티브 (495230) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩25,950

기간 수익률

-3,350 (-11.43%)

거래량

396.9K

2026-07-29시 ₩27,880 고 ₩28,520 저 ₩24,180 종 ₩25,950MA5 ₩29,866MA20 ₩34,339

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 495230
ISIN: KR7495230005
유형: ETF
기초지수: 코리아 밸류업 지수
기초지수 종가: 2,773.84
상장좌수: 8,250,000
거래량: 396,927
거래대금: ₩104.1억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩25,950	-6.44%	₩25,916.59	₩28,520	₩24,180	396,927
2026. 07. 28.	₩27,735	-10.92%	₩27,672.33	₩29,465	₩27,550	134,992
2026. 07. 27.	₩31,135	+0.68%	₩31,082.52	₩31,495	₩30,140	92,692
2026. 07. 23.	₩32,945	+4.37%	₩32,814.55	₩32,945	₩31,900	71,984
2026. 07. 22.	₩31,565	+0%	₩31,629.47	₩33,330	₩31,565	83,348
2026. 07. 21.	₩31,565	+2.93%	₩31,510.94	₩31,835	₩30,100	110,523
2026. 07. 20.	₩30,665	-5.24%	₩30,606.44	₩32,115	₩30,370	275,883
2026. 07. 15.	₩34,355	+6.28%	₩34,276.57	₩34,855	₩33,820	125,694
2026. 07. 14.	₩32,325	+0.53%	₩32,282.14	₩32,625	₩30,265	245,234
2026. 07. 13.	₩32,155	-8.47%	₩32,122.28	₩35,355	₩32,055	245,671
2026. 07. 09.	₩33,850	+0.85%	₩33,821.93	₩34,830	₩32,650	219,884
2026. 07. 08.	₩33,565	-5.26%	₩33,479.41	₩35,905	₩33,200	329,940
2026. 07. 07.	₩35,430	-4.91%	₩35,377.76	₩36,810	₩34,095	263,634
2026. 07. 06.	₩37,260	-1.69%	₩37,179.41	₩38,620	₩36,145	238,994
2026. 07. 02.	₩36,415	-7.96%	₩35,992.05	₩38,430	₩35,895	218,000
2026. 07. 01.	₩39,565	-1.25%	₩39,449.48	₩40,780	₩38,500	124,075
2026. 06. 30.	₩40,065	+2.23%	₩40,066.73	₩40,785	₩38,650	214,960
2026. 06. 29.	₩39,190	-0.68%	₩39,098.93	₩39,730	₩37,820	187,767
2026. 06. 25.	₩41,640	+5.67%	₩41,503.02	₩41,950	₩40,755	138,555
2026. 06. 24.	₩39,405	+1.49%	₩39,296	₩39,950	₩37,625	363,756
2026. 06. 23.	₩38,825	-10.09%	₩38,602.54	₩42,970	₩38,650	288,412
2026. 06. 22.	₩43,180	+1.52%	₩42,890.07	₩43,370	₩41,840	208,872
2026. 06. 18.	₩42,315	+1.47%	₩42,544.44	₩42,700	₩41,570	245,000
2026. 06. 17.	₩41,700	+1.74%	₩41,716.7	₩41,700	₩40,820	212,575
2026. 06. 16.	₩40,985	+1.45%	₩41,154.18	₩41,245	₩40,240	264,655
2026. 06. 15.	₩40,400	+3.62%	₩40,372.11	₩40,675	₩39,890	180,220
2026. 06. 11.	₩37,255	+1.53%	₩37,103.52	₩37,255	₩35,000	146,408
2026. 06. 10.	₩36,695	-4.04%	₩36,545.72	₩37,780	₩35,610	149,424
2026. 06. 09.	₩38,240	+8.57%	₩38,074.62	₩38,240	₩35,730	264,418
2026. 06. 08.	₩35,220	-8.51%	₩35,065.78	₩36,710	₩34,595	304,690
2026. 06. 04.	₩40,455	+0.2%	₩40,289.73	₩40,775	₩39,475	196,739
2026. 06. 01.	₩40,295	+3.1%	₩40,317.72	₩40,675	₩39,075	339,285
2026. 05. 28.	₩38,225	-0.8%	₩38,158.65	₩38,542	₩36,485	386,393
2026. 05. 27.	₩38,610	+1.65%	₩38,553.63	₩39,670	₩38,250	540,333
2026. 05. 26.	₩37,985	+2.73%	₩37,867.58	₩38,225	₩37,590	449,809
2026. 05. 22.	₩36,975	+0.72%	₩36,885.42	₩37,015	₩36,420	306,195
2026. 05. 21.	₩36,710	+6.95%	₩36,723.73	₩36,710	₩35,100	242,095
2026. 05. 20.	₩34,325	-0.65%	₩33,885.64	₩34,400	₩33,105	315,090
2026. 05. 19.	₩34,550	-2.17%	₩34,066.49	₩34,950	₩33,530	363,455
2026. 05. 18.	₩35,315	+0.26%	₩35,185.81	₩35,785	₩33,335	381,094
2026. 05. 15.	₩35,225	-6.55%	₩35,036.96	₩37,810	₩34,415	473,121
2026. 05. 14.	₩37,695	+1.3%	₩37,516.47	₩37,695	₩36,930	291,800
2026. 05. 13.	₩37,210	+3.98%	₩37,081.2	₩37,210	₩34,560	287,170
2026. 05. 12.	₩35,785	-2.43%	₩35,628.37	₩37,510	₩34,500	511,749
2026. 05. 11.	₩36,675	+5.28%	₩36,570.31	₩36,965	₩35,715	742,978
2026. 05. 08.	₩34,835	+0.75%	₩34,721.32	₩34,835	₩33,670	325,817
2026. 05. 07.	₩34,575	+1.3%	₩34,474.55	₩34,715	₩33,310	430,347
2026. 05. 06.	₩34,130	+7.82%	₩34,014.87	₩34,180	₩31,810	940,296
2026. 05. 04.	₩31,655	+5.25%	₩31,806.76	₩31,745	₩30,645	715,111
2026. 04. 30.	₩30,075	-1%	₩29,944.52	₩30,630	₩30,010	467,413
2026. 04. 29.	₩30,380	+0.55%	₩30,316.49	₩30,385	₩29,930	290,877
2026. 04. 28.	₩30,275	+0.36%	₩30,124.64	₩30,535	₩30,035	480,010
2026. 04. 27.	₩30,165	+2.93%	₩30,054.11	₩30,245	₩29,525	687,055
2026. 04. 24.	₩29,305	+0.02%	₩29,220.57	₩29,385	₩28,900	317,856
2026. 04. 23.	₩29,300	+0.72%	₩29,232.42	₩29,670	₩28,455	705,447

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