SOL 코리아밸류업TR (495550) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩27,800

기간 수익률

-1,690 (-5.73%)

거래량

152.8K

2026-07-29시 ₩29,675 고 ₩30,290 저 ₩26,160 종 ₩27,800MA5 ₩31,580MA20 ₩35,434

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 495550
ISIN: KR7495550006
유형: ETF
기초지수: 코리아 밸류업 TR 지수
기초지수 종가: 2,913.74
상장좌수: 6,000,000
거래량: 152,823
거래대금: ₩42.95억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩27,800	-6.05%	₩27,909.29	₩30,290	₩26,160	152,823
2026. 07. 28.	₩29,590	-9.77%	₩29,516.09	₩31,240	₩29,385	37,356
2026. 07. 27.	₩32,795	+0.91%	₩32,737.71	₩32,905	₩31,970	18,381
2026. 07. 23.	₩34,415	+3.35%	₩34,360.18	₩34,415	₩33,550	59,446
2026. 07. 22.	₩33,300	+0.71%	₩33,250.73	₩34,870	₩33,245	50,583
2026. 07. 21.	₩33,065	+2.83%	₩33,067.13	₩33,395	₩31,580	41,454
2026. 07. 20.	₩32,155	-4.31%	₩32,092.03	₩33,425	₩31,835	60,132
2026. 07. 15.	₩35,590	+6.49%	₩35,514.73	₩36,155	₩35,120	64,950
2026. 07. 14.	₩33,420	-0.04%	₩33,442.44	₩33,885	₩31,680	168,292
2026. 07. 13.	₩33,435	-7.89%	₩33,437.04	₩36,465	₩33,270	55,072
2026. 07. 09.	₩35,495	+0.78%	₩35,270.54	₩36,395	₩34,135	49,000
2026. 07. 08.	₩35,220	-4.68%	₩35,177.61	₩37,545	₩34,700	80,431
2026. 07. 07.	₩36,950	-4.09%	₩36,895.4	₩38,000	₩35,575	66,160
2026. 07. 06.	₩38,525	-0.82%	₩38,444.31	₩39,865	₩37,545	66,328
2026. 07. 02.	₩36,770	-6.99%	₩36,772.29	₩39,000	₩36,620	100,840
2026. 07. 01.	₩39,535	-0.42%	₩39,371.17	₩40,275	₩38,450	38,898
2026. 06. 30.	₩39,700	+0.98%	₩39,641.27	₩40,485	₩38,420	50,562
2026. 06. 29.	₩39,315	+0.08%	₩39,228.26	₩39,825	₩37,960	57,791
2026. 06. 25.	₩41,545	+3.69%	₩41,635.97	₩42,175	₩41,045	94,013
2026. 06. 24.	₩40,065	+1.96%	₩39,781.2	₩40,150	₩37,995	129,756
2026. 06. 23.	₩39,295	-8.92%	₩39,124.82	₩43,500	₩39,140	106,353
2026. 06. 22.	₩43,145	+1.48%	₩42,944.31	₩43,390	₩41,885	128,724
2026. 06. 18.	₩42,775	+1.83%	₩42,489.96	₩42,775	₩41,605	214,841
2026. 06. 17.	₩42,005	+1.18%	₩41,863.75	₩42,005	₩40,705	124,228
2026. 06. 16.	₩41,515	+1.96%	₩41,420.62	₩41,695	₩40,630	556,121
2026. 06. 15.	₩40,715	+4.91%	₩40,550.6	₩41,025	₩40,080	88,222
2026. 06. 11.	₩37,235	+0.73%	₩36,984.56	₩37,235	₩35,255	48,338
2026. 06. 10.	₩36,965	-4.45%	₩36,819.37	₩38,090	₩35,885	84,082
2026. 06. 09.	₩38,685	+8.44%	₩38,513.3	₩38,685	₩36,300	65,075
2026. 06. 08.	₩35,675	-8.33%	₩35,542.82	₩37,200	₩35,080	207,447
2026. 06. 04.	₩41,025	-1.14%	₩40,876.93	₩41,400	₩40,295	86,719
2026. 06. 01.	₩41,555	+4.04%	₩41,390.29	₩41,770	₩40,000	146,166
2026. 05. 28.	₩38,890	-1.04%	₩38,877.29	₩39,290	₩37,260	93,677
2026. 05. 27.	₩39,300	+2.26%	₩39,182.35	₩40,250	₩39,000	260,695
2026. 05. 26.	₩38,430	+3.03%	₩38,288.39	₩38,700	₩37,935	92,907
2026. 05. 22.	₩37,300	-0.13%	₩37,339.45	₩37,645	₩36,980	98,073
2026. 05. 21.	₩37,350	+8.21%	₩37,313.62	₩37,350	₩35,645	107,948
2026. 05. 20.	₩34,515	-0.9%	₩34,456.79	₩34,950	₩33,765	135,762
2026. 05. 19.	₩34,830	-3.16%	₩34,719.82	₩35,565	₩34,125	155,601
2026. 05. 18.	₩35,965	+0.13%	₩35,834.39	₩36,505	₩34,050	175,666
2026. 05. 15.	₩35,920	-6.32%	₩35,807.36	₩38,440	₩35,200	180,815
2026. 05. 14.	₩38,345	+1.64%	₩38,163.03	₩38,345	₩37,475	138,939
2026. 05. 13.	₩37,725	+3.7%	₩37,574.65	₩37,725	₩35,240	175,558
2026. 05. 12.	₩36,380	-2.18%	₩36,252.87	₩38,155	₩35,210	271,034
2026. 05. 11.	₩37,190	+6.09%	₩37,067.55	₩37,635	₩36,470	256,044
2026. 05. 08.	₩35,055	+0.98%	₩34,936.82	₩35,055	₩33,900	120,811
2026. 05. 07.	₩34,715	+1.48%	₩34,636.42	₩34,855	₩33,435	236,537
2026. 05. 06.	₩34,210	+7.53%	₩34,072.13	₩34,260	₩32,075	228,938
2026. 05. 04.	₩31,815	+5.52%	₩31,835.32	₩31,815	₩30,620	179,155
2026. 04. 30.	₩30,150	-1.02%	₩30,005.39	₩30,715	₩30,070	132,375
2026. 04. 29.	₩30,460	+0.43%	₩30,376.08	₩30,465	₩30,080	160,250
2026. 04. 28.	₩30,330	+0.23%	₩30,263.12	₩30,630	₩30,180	118,435
2026. 04. 27.	₩30,260	+3.21%	₩30,169	₩30,445	₩29,630	150,112
2026. 04. 24.	₩29,320	-0.58%	₩29,338.24	₩29,640	₩29,020	126,132
2026. 04. 23.	₩29,490	+0.82%	₩29,410.5	₩29,860	₩28,625	200,412

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