가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,200
기간 수익률
-5,900 (-53.15%)
거래량
361.7K
2026-11-10시 ₩5,180 고 ₩5,270 저 ₩5,070 종 ₩5,200MA5 ₩5,236MA20 ₩6,305MA60 ₩7,201
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0162Y0
- ISIN
- KR70162Y0008
- 유형
- ETF
- 기초지수
- 코스닥
- 기초지수 종가
- 667.61
- 상장좌수
- 34,050,000
- 거래량
- 361,688
- 거래대금
- ₩18.75억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩5,200 | +5.8% | ₩5,204.75 | ₩5,270 | ₩5,070 | 361,688 |
| 2026. 11. 09. | ₩4,915 | -0.81% | ₩4,891.42 | ₩5,085 | ₩4,715 | 679,315 |
| 2026. 11. 06. | ₩4,955 | -5.89% | ₩4,924.69 | ₩5,050 | ₩4,725 | 822,434 |
| 2026. 11. 05. | ₩5,265 | -9.92% | ₩5,241.69 | ₩5,800 | ₩5,180 | 1,001,528 |
| 2026. 11. 04. | ₩5,845 | +2.27% | ₩5,819.73 | ₩5,910 | ₩5,520 | 379,261 |
| 2026. 11. 03. | ₩5,715 | -6.39% | ₩5,699.7 | ₩6,085 | ₩5,670 | 397,967 |
| 2026. 11. 02. | ₩6,105 | +1.16% | ₩6,127.28 | ₩6,170 | ₩5,920 | 382,260 |
| 2026. 10. 30. | ₩6,035 | -6.36% | ₩6,034.92 | ₩6,300 | ₩5,965 | 416,075 |
| 2026. 10. 29. | ₩6,445 | -3.73% | ₩6,459.48 | ₩6,650 | ₩6,310 | 632,208 |
| 2026. 10. 28. | ₩6,695 | +4.94% | ₩6,685.12 | ₩6,730 | ₩6,540 | 576,455 |
| 2026. 10. 27. | ₩6,380 | +4.16% | ₩6,372.45 | ₩6,520 | ₩6,185 | 320,858 |
| 2026. 10. 26. | ₩6,125 | -7.41% | ₩6,100.64 | ₩6,500 | ₩6,110 | 418,995 |
| 2026. 10. 23. | ₩6,615 | -0.97% | ₩6,607.88 | ₩6,680 | ₩6,325 | 371,439 |
| 2026. 10. 22. | ₩6,680 | -6.25% | ₩6,722.28 | ₩7,125 | ₩6,680 | 415,870 |
| 2026. 10. 21. | ₩7,125 | +3.19% | ₩7,104.85 | ₩7,230 | ₩7,015 | 312,859 |
| 2026. 10. 20. | ₩6,905 | -5.8% | ₩6,949.87 | ₩7,295 | ₩6,850 | 427,519 |
| 2026. 10. 19. | ₩7,330 | +1.81% | ₩7,293.39 | ₩7,330 | ₩6,915 | 365,218 |
| 2026. 10. 16. | ₩7,200 | +5.42% | ₩7,246.6 | ₩7,365 | ₩6,915 | 450,112 |
| 2026. 10. 15. | ₩6,830 | -11.7% | ₩6,869.31 | ₩7,365 | ₩6,665 | 622,837 |
| 2026. 10. 14. | ₩7,735 | -3.61% | ₩7,758.68 | ₩8,075 | ₩7,630 | 352,365 |
| 2026. 10. 13. | ₩8,025 | -0.31% | ₩8,029.29 | ₩8,075 | ₩7,565 | 563,535 |
| 2026. 10. 12. | ₩8,050 | -6.12% | ₩8,060.53 | ₩8,515 | ₩8,040 | 433,858 |
| 2026. 10. 08. | ₩8,575 | +1.18% | ₩8,542.29 | ₩8,700 | ₩8,415 | 406,176 |
| 2026. 10. 07. | ₩8,475 | -4.18% | ₩8,523.55 | ₩8,845 | ₩8,475 | 490,958 |
| 2026. 10. 06. | ₩8,845 | +3.15% | ₩8,889.93 | ₩8,855 | ₩8,575 | 499,684 |
| 2026. 10. 02. | ₩8,575 | -0.06% | ₩8,560.9 | ₩8,740 | ₩8,445 | 681,312 |
| 2026. 10. 01. | ₩8,580 | +5.93% | ₩8,599.1 | ₩8,590 | ₩8,050 | 652,565 |
| 2026. 09. 30. | ₩8,100 | +1.25% | ₩8,116.06 | ₩8,175 | ₩8,000 | 354,477 |
| 2026. 09. 29. | ₩8,000 | +2.3% | ₩8,026.85 | ₩8,000 | ₩7,765 | 244,537 |
| 2026. 09. 28. | ₩7,820 | -0.95% | ₩7,844.17 | ₩8,050 | ₩7,820 | 308,501 |
| 2026. 09. 23. | ₩7,895 | +2.13% | ₩7,919.07 | ₩7,915 | ₩7,775 | 315,537 |
| 2026. 09. 22. | ₩7,730 | +1.38% | ₩7,746.87 | ₩7,865 | ₩7,675 | 422,513 |
| 2026. 09. 21. | ₩7,625 | +1.46% | ₩7,682.25 | ₩7,660 | ₩7,440 | 249,088 |
| 2026. 09. 18. | ₩7,515 | +0.74% | ₩7,517.36 | ₩7,600 | ₩7,485 | 201,997 |
| 2026. 09. 17. | ₩7,460 | +1.29% | ₩7,470.1 | ₩7,550 | ₩7,355 | 205,456 |
| 2026. 09. 16. | ₩7,365 | +1.59% | ₩7,405.11 | ₩7,385 | ₩7,125 | 129,946 |
| 2026. 09. 15. | ₩7,250 | +0.49% | ₩7,270.55 | ₩7,440 | ₩7,130 | 154,959 |
| 2026. 09. 14. | ₩7,215 | -2.96% | ₩7,210.48 | ₩7,350 | ₩7,170 | 143,731 |
| 2026. 09. 10. | ₩7,710 | +1.38% | ₩7,702.24 | ₩7,850 | ₩7,405 | 773,394 |
| 2026. 09. 09. | ₩7,605 | +3.82% | ₩7,607.88 | ₩7,625 | ₩7,330 | 283,173 |
| 2026. 09. 08. | ₩7,325 | -0.88% | ₩7,318.35 | ₩7,545 | ₩7,325 | 256,563 |
| 2026. 09. 07. | ₩7,390 | +2% | ₩7,405.9 | ₩7,490 | ₩7,320 | 208,596 |
| 2026. 09. 03. | ₩6,950 | -2.32% | ₩6,956.13 | ₩7,230 | ₩6,865 | 271,766 |
| 2026. 09. 02. | ₩7,115 | -2.13% | ₩7,131.33 | ₩7,255 | ₩6,975 | 249,445 |
| 2026. 09. 01. | ₩7,270 | -2.68% | ₩7,263.2 | ₩7,520 | ₩7,210 | 133,140 |
| 2026. 08. 31. | ₩7,470 | -0.4% | ₩7,467.22 | ₩7,470 | ₩7,120 | 289,751 |
| 2026. 08. 27. | ₩7,565 | +2.51% | ₩7,603.93 | ₩7,600 | ₩7,370 | 305,313 |
| 2026. 08. 26. | ₩7,380 | -0.54% | ₩7,395.19 | ₩7,475 | ₩7,270 | 195,392 |
| 2026. 08. 25. | ₩7,420 | +3.06% | ₩7,456.48 | ₩7,420 | ₩6,865 | 379,029 |
| 2026. 08. 24. | ₩7,200 | +0.84% | ₩7,212.19 | ₩7,350 | ₩7,140 | 416,250 |
| 2026. 08. 20. | ₩7,620 | +2.35% | ₩7,619.93 | ₩7,755 | ₩7,530 | 338,024 |
| 2026. 08. 19. | ₩7,445 | -0.8% | ₩7,465.63 | ₩7,680 | ₩7,170 | 531,902 |
| 2026. 08. 18. | ₩7,505 | -3.1% | ₩7,558.29 | ₩7,995 | ₩7,460 | 802,114 |
| 2026. 08. 13. | ₩7,800 | +1.69% | ₩7,781.47 | ₩7,865 | ₩7,660 | 621,649 |
| 2026. 08. 12. | ₩7,670 | -0.2% | ₩7,651.14 | ₩7,695 | ₩7,425 | 764,287 |
| 2026. 08. 11. | ₩7,685 | +0.72% | ₩7,653.39 | ₩7,900 | ₩7,430 | 1,352,538 |
| 2026. 08. 10. | ₩7,630 | +8.53% | ₩7,623.92 | ₩7,630 | ₩7,060 | 1,259,236 |
| 2026. 08. 06. | ₩7,075 | -0.84% | ₩7,056.14 | ₩7,210 | ₩6,820 | 735,989 |
| 2026. 08. 05. | ₩7,135 | +3.48% | ₩7,130.53 | ₩7,200 | ₩6,960 | 1,069,831 |
| 2026. 08. 04. | ₩6,895 | +7.73% | ₩6,932.32 | ₩6,945 | ₩6,540 | 1,397,423 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.