가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,275
기간 수익률
-15,685 (-54.16%)
거래량
372.5K
2026-11-10시 ₩13,360 고 ₩13,570 저 ₩13,120 종 ₩13,275MA5 ₩13,737MA20 ₩14,686MA60 ₩16,899
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 102970
- ISIN
- KR7102970001
- 유형
- ETF
- 기초지수
- KRX 증권
- 기초지수 종가
- 1,342.19
- 상장좌수
- 35,700,000
- 거래량
- 372,470
- 거래대금
- ₩49.6억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,275 | +3.15% | ₩13,264.33 | ₩13,570 | ₩13,120 | 372,470 |
| 2026. 11. 09. | ₩12,870 | -3.99% | ₩12,887.36 | ₩13,285 | ₩12,805 | 668,940 |
| 2026. 11. 06. | ₩13,405 | -7.52% | ₩13,398.49 | ₩13,630 | ₩12,845 | 1,018,989 |
| 2026. 11. 05. | ₩14,495 | -0.99% | ₩14,556.46 | ₩15,160 | ₩14,400 | 338,827 |
| 2026. 11. 04. | ₩14,640 | +0.45% | ₩14,644.18 | ₩14,910 | ₩14,120 | 527,604 |
| 2026. 11. 03. | ₩14,575 | -2.83% | ₩14,642.07 | ₩14,875 | ₩14,525 | 248,503 |
| 2026. 11. 02. | ₩15,000 | -0.6% | ₩14,998.32 | ₩15,120 | ₩14,605 | 356,614 |
| 2026. 10. 30. | ₩15,090 | -3.89% | ₩15,145.21 | ₩15,560 | ₩14,710 | 282,914 |
| 2026. 10. 29. | ₩15,700 | +1.78% | ₩15,774.51 | ₩15,800 | ₩15,195 | 404,144 |
| 2026. 10. 28. | ₩15,425 | +5.36% | ₩15,447.63 | ₩15,560 | ₩14,885 | 408,601 |
| 2026. 10. 27. | ₩14,640 | +1.91% | ₩14,648.65 | ₩14,805 | ₩14,525 | 264,242 |
| 2026. 10. 26. | ₩14,365 | -1.51% | ₩14,401.96 | ₩14,700 | ₩14,300 | 266,702 |
| 2026. 10. 23. | ₩14,585 | -1.25% | ₩14,652.27 | ₩14,610 | ₩14,120 | 607,289 |
| 2026. 10. 22. | ₩14,770 | -2.54% | ₩14,812.91 | ₩15,175 | ₩14,675 | 188,675 |
| 2026. 10. 21. | ₩15,155 | +1.3% | ₩15,208.78 | ₩15,355 | ₩14,970 | 369,842 |
| 2026. 10. 20. | ₩14,960 | -3.58% | ₩15,018.17 | ₩15,715 | ₩14,902 | 345,560 |
| 2026. 10. 19. | ₩15,515 | +2.04% | ₩15,557.96 | ₩15,515 | ₩14,910 | 374,681 |
| 2026. 10. 16. | ₩15,205 | +4.61% | ₩15,230.78 | ₩15,415 | ₩14,730 | 557,712 |
| 2026. 10. 15. | ₩14,535 | -6.35% | ₩14,602.62 | ₩14,960 | ₩14,305 | 1,194,265 |
| 2026. 10. 14. | ₩15,520 | -1.34% | ₩15,537.56 | ₩15,975 | ₩15,340 | 872,632 |
| 2026. 10. 13. | ₩15,730 | -2.36% | ₩15,763.66 | ₩15,865 | ₩15,245 | 1,032,016 |
| 2026. 10. 12. | ₩16,110 | -3.33% | ₩16,122.92 | ₩16,445 | ₩15,940 | 626,096 |
| 2026. 10. 08. | ₩16,665 | -2.77% | ₩16,596.04 | ₩17,060 | ₩16,520 | 462,054 |
| 2026. 10. 07. | ₩17,140 | -1.66% | ₩17,180.57 | ₩17,425 | ₩17,130 | 404,522 |
| 2026. 10. 06. | ₩17,430 | -0.97% | ₩17,482.61 | ₩17,950 | ₩17,355 | 459,612 |
| 2026. 10. 02. | ₩17,600 | -0.11% | ₩17,670.82 | ₩17,615 | ₩17,345 | 391,358 |
| 2026. 10. 01. | ₩17,620 | +2.2% | ₩17,662.97 | ₩17,625 | ₩17,025 | 395,342 |
| 2026. 09. 30. | ₩17,240 | -0.72% | ₩17,240.53 | ₩17,495 | ₩17,220 | 296,012 |
| 2026. 09. 29. | ₩17,365 | -0.83% | ₩17,390.8 | ₩17,525 | ₩17,130 | 390,788 |
| 2026. 09. 28. | ₩17,510 | -1.93% | ₩17,538.28 | ₩17,715 | ₩17,400 | 408,138 |
| 2026. 09. 23. | ₩17,855 | +0.11% | ₩17,836.15 | ₩18,080 | ₩17,740 | 329,618 |
| 2026. 09. 22. | ₩17,835 | +0.93% | ₩17,866.84 | ₩18,440 | ₩17,745 | 711,105 |
| 2026. 09. 21. | ₩17,670 | +1.55% | ₩17,695.92 | ₩17,670 | ₩17,365 | 305,742 |
| 2026. 09. 18. | ₩17,400 | -0.37% | ₩17,384.31 | ₩17,745 | ₩17,370 | 281,078 |
| 2026. 09. 17. | ₩17,465 | -0.43% | ₩17,503.46 | ₩17,720 | ₩17,430 | 329,372 |
| 2026. 09. 16. | ₩17,540 | -1.38% | ₩17,568.46 | ₩17,710 | ₩17,470 | 256,392 |
| 2026. 09. 15. | ₩17,785 | -1.93% | ₩17,831.08 | ₩18,020 | ₩17,620 | 252,261 |
| 2026. 09. 14. | ₩18,135 | -0.14% | ₩18,169.1 | ₩18,245 | ₩17,825 | 225,687 |
| 2026. 09. 10. | ₩18,350 | +0.25% | ₩18,286.74 | ₩18,350 | ₩17,810 | 444,429 |
| 2026. 09. 09. | ₩18,305 | +0.14% | ₩18,348.1 | ₩18,435 | ₩18,245 | 412,217 |
| 2026. 09. 08. | ₩18,280 | +0.11% | ₩18,344.34 | ₩18,675 | ₩18,275 | 672,973 |
| 2026. 09. 07. | ₩18,260 | +1% | ₩18,307.16 | ₩18,330 | ₩18,060 | 388,996 |
| 2026. 09. 03. | ₩17,815 | +0.42% | ₩17,872.44 | ₩18,030 | ₩17,445 | 481,023 |
| 2026. 09. 02. | ₩17,740 | -3.64% | ₩17,811.72 | ₩18,215 | ₩17,740 | 453,319 |
| 2026. 09. 01. | ₩18,410 | +0.19% | ₩18,455.17 | ₩18,460 | ₩18,055 | 386,042 |
| 2026. 08. 31. | ₩18,375 | -0.81% | ₩18,400.49 | ₩18,420 | ₩17,895 | 455,462 |
| 2026. 08. 27. | ₩18,515 | -0.03% | ₩18,587.94 | ₩19,145 | ₩18,330 | 681,394 |
| 2026. 08. 26. | ₩18,520 | +0.24% | ₩18,647.75 | ₩18,650 | ₩18,290 | 354,932 |
| 2026. 08. 25. | ₩18,475 | +3.24% | ₩18,537.65 | ₩18,480 | ₩17,475 | 668,040 |
| 2026. 08. 24. | ₩17,895 | -1.78% | ₩18,007.58 | ₩18,100 | ₩17,755 | 571,422 |
| 2026. 08. 20. | ₩18,645 | +4.81% | ₩18,624.6 | ₩18,817 | ₩18,040 | 692,024 |
| 2026. 08. 19. | ₩17,790 | -4.53% | ₩17,835.19 | ₩18,255 | ₩17,485 | 1,110,305 |
| 2026. 08. 18. | ₩18,635 | -4.87% | ₩18,712.97 | ₩19,600 | ₩18,445 | 1,729,028 |
| 2026. 08. 13. | ₩19,390 | +0.39% | ₩19,457.4 | ₩20,460 | ₩19,270 | 1,213,629 |
| 2026. 08. 12. | ₩19,315 | +1.23% | ₩19,352.61 | ₩19,640 | ₩19,085 | 774,311 |
| 2026. 08. 11. | ₩19,080 | +0.21% | ₩19,102.62 | ₩19,240 | ₩18,675 | 821,300 |
| 2026. 08. 10. | ₩19,040 | +4.04% | ₩19,105.22 | ₩19,090 | ₩18,380 | 814,639 |
| 2026. 08. 06. | ₩19,000 | -1.5% | ₩19,061.55 | ₩19,185 | ₩18,725 | 4,651,264 |
| 2026. 08. 05. | ₩19,290 | +1.61% | ₩19,326.74 | ₩19,555 | ₩19,105 | 990,054 |
| 2026. 08. 04. | ₩18,985 | +3.26% | ₩18,905.02 | ₩18,985 | ₩18,070 | 999,865 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.