가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,290
기간 수익률
-58 (-4.30%)
거래량
930.2M
2026-11-10시 ₩1,283 고 ₩1,307 저 ₩1,268 종 ₩1,290MA5 ₩1,287MA20 ₩1,220MA60 ₩1,095
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 114800
- ISIN
- KR7114800006
- 유형
- ETF
- 기초지수
- 코스피 200 선물지수
- 기초지수 종가
- 3,948.26
- 상장좌수
- 599,900,000
- 거래량
- 930,221,116
- 거래대금
- ₩1.2조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩1,290 | -4.59% | ₩1,291.05 | ₩1,307 | ₩1,268 | 930,221,116 |
| 2026. 11. 09. | ₩1,352 | +0.82% | ₩1,354.2 | ₩1,362 | ₩1,307 | 1,374,110,642 |
| 2026. 11. 06. | ₩1,341 | +6.51% | ₩1,341.96 | ₩1,386 | ₩1,299 | 1,488,642,014 |
| 2026. 11. 05. | ₩1,259 | +5.71% | ₩1,260.27 | ₩1,269 | ₩1,215 | 989,807,958 |
| 2026. 11. 04. | ₩1,191 | -0.33% | ₩1,189.83 | ₩1,248 | ₩1,152 | 1,528,997,406 |
| 2026. 11. 03. | ₩1,195 | +3.82% | ₩1,196.13 | ₩1,204 | ₩1,178 | 785,738,049 |
| 2026. 11. 02. | ₩1,151 | -2.21% | ₩1,153.97 | ₩1,205 | ₩1,139 | 1,075,006,603 |
| 2026. 10. 30. | ₩1,177 | +3.79% | ₩1,179.06 | ₩1,206 | ₩1,166 | 1,230,720,080 |
| 2026. 10. 29. | ₩1,134 | +1.07% | ₩1,135.79 | ₩1,159 | ₩1,098 | 1,507,155,863 |
| 2026. 10. 28. | ₩1,122 | -7.43% | ₩1,122.9 | ₩1,187 | ₩1,117 | 1,192,276,977 |
| 2026. 10. 27. | ₩1,212 | -3.35% | ₩1,209.83 | ₩1,217 | ₩1,185 | 861,950,168 |
| 2026. 10. 26. | ₩1,254 | +1.54% | ₩1,257.71 | ₩1,259 | ₩1,231 | 784,709,208 |
| 2026. 10. 23. | ₩1,235 | -0.64% | ₩1,238.54 | ₩1,295 | ₩1,235 | 1,406,369,830 |
| 2026. 10. 22. | ₩1,243 | +3.58% | ₩1,247.57 | ₩1,254 | ₩1,196 | 868,253,371 |
| 2026. 10. 21. | ₩1,200 | -3.46% | ₩1,199.05 | ₩1,225 | ₩1,177 | 1,014,080,434 |
| 2026. 10. 20. | ₩1,243 | +3.5% | ₩1,245.09 | ₩1,259 | ₩1,208 | 1,155,638,347 |
| 2026. 10. 19. | ₩1,201 | -1.31% | ₩1,201.75 | ₩1,258 | ₩1,201 | 1,144,010,230 |
| 2026. 10. 16. | ₩1,217 | -2.01% | ₩1,218.61 | ₩1,235 | ₩1,183 | 1,042,300,742 |
| 2026. 10. 15. | ₩1,242 | +8.09% | ₩1,247.08 | ₩1,263 | ₩1,199 | 955,329,698 |
| 2026. 10. 14. | ₩1,149 | +0.52% | ₩1,146.25 | ₩1,163 | ₩1,112 | 923,006,767 |
| 2026. 10. 13. | ₩1,143 | +6.33% | ₩1,145.45 | ₩1,161 | ₩1,106 | 915,398,572 |
| 2026. 10. 12. | ₩1,075 | +3.86% | ₩1,077.75 | ₩1,079 | ₩1,042 | 679,370,333 |
| 2026. 10. 08. | ₩1,035 | +2.68% | ₩1,037.89 | ₩1,035 | ₩1,007 | 695,831,481 |
| 2026. 10. 07. | ₩1,008 | +2.13% | ₩1,009.25 | ₩1,008 | ₩980 | 639,465,904 |
| 2026. 10. 06. | ₩987 | +1.23% | ₩987.42 | ₩995 | ₩971 | 398,531,197 |
| 2026. 10. 02. | ₩975 | -0.61% | ₩978.46 | ₩989 | ₩974 | 505,027,412 |
| 2026. 10. 01. | ₩981 | -1.7% | ₩983.05 | ₩1,015 | ₩981 | 677,830,824 |
| 2026. 09. 30. | ₩998 | +0.5% | ₩997.86 | ₩1,005 | ₩980 | 558,323,743 |
| 2026. 09. 29. | ₩993 | -0.5% | ₩993.65 | ₩1,009 | ₩990 | 695,689,304 |
| 2026. 09. 28. | ₩998 | +3.31% | ₩1,000.21 | ₩999 | ₩969 | 529,749,812 |
| 2026. 09. 23. | ₩966 | -1.23% | ₩966.84 | ₩978 | ₩956 | 554,573,434 |
| 2026. 09. 22. | ₩978 | +0% | ₩980.5 | ₩982 | ₩953 | 527,918,179 |
| 2026. 09. 21. | ₩978 | -2.2% | ₩977.73 | ₩994 | ₩975 | 470,283,987 |
| 2026. 09. 18. | ₩1,000 | -2.91% | ₩998.62 | ₩1,012 | ₩996 | 529,098,666 |
| 2026. 09. 17. | ₩1,030 | +0.1% | ₩1,027.53 | ₩1,034 | ₩1,015 | 570,992,256 |
| 2026. 09. 16. | ₩1,029 | -2% | ₩1,029.07 | ₩1,054 | ₩1,029 | 643,619,468 |
| 2026. 09. 15. | ₩1,050 | +1.16% | ₩1,050.6 | ₩1,056 | ₩1,032 | 628,267,332 |
| 2026. 09. 14. | ₩1,038 | +3.59% | ₩1,042.03 | ₩1,044 | ₩1,024 | 660,357,267 |
| 2026. 09. 10. | ₩980 | +0.2% | ₩984.28 | ₩1,003 | ₩977 | 964,756,229 |
| 2026. 09. 09. | ₩978 | -1.61% | ₩978.1 | ₩993 | ₩968 | 807,696,790 |
| 2026. 09. 08. | ₩994 | +0.51% | ₩995.2 | ₩994 | ₩962 | 879,747,247 |
| 2026. 09. 07. | ₩989 | -4.9% | ₩985.18 | ₩1,011 | ₩989 | 598,503,837 |
| 2026. 09. 03. | ₩1,061 | -0.19% | ₩1,064.88 | ₩1,087 | ₩1,042 | 785,072,785 |
| 2026. 09. 02. | ₩1,063 | +4.11% | ₩1,065.67 | ₩1,064 | ₩1,043 | 477,254,564 |
| 2026. 09. 01. | ₩1,021 | -0.39% | ₩1,019.18 | ₩1,040 | ₩1,017 | 683,435,574 |
| 2026. 08. 31. | ₩1,025 | -0.29% | ₩1,029.04 | ₩1,069 | ₩1,025 | 952,300,499 |
| 2026. 08. 27. | ₩1,009 | -1.46% | ₩1,008.47 | ₩1,020 | ₩991 | 582,533,998 |
| 2026. 08. 26. | ₩1,024 | -0.78% | ₩1,024.02 | ₩1,042 | ₩1,010 | 912,661,842 |
| 2026. 08. 25. | ₩1,032 | -0.77% | ₩1,033.58 | ₩1,089 | ₩1,032 | 1,024,250,778 |
| 2026. 08. 24. | ₩1,040 | +3.69% | ₩1,045.42 | ₩1,047 | ₩1,009 | 896,378,987 |
| 2026. 08. 20. | ₩1,021 | -6.24% | ₩1,018.04 | ₩1,070 | ₩1,009 | 1,493,371,621 |
| 2026. 08. 19. | ₩1,089 | +6.14% | ₩1,089.15 | ₩1,101 | ₩1,068 | 1,146,353,784 |
| 2026. 08. 18. | ₩1,026 | +1.48% | ₩1,030.4 | ₩1,038 | ₩969 | 1,370,790,129 |
| 2026. 08. 13. | ₩1,039 | -3.8% | ₩1,035.61 | ₩1,047 | ₩1,021 | 1,038,538,600 |
| 2026. 08. 12. | ₩1,080 | -4.09% | ₩1,075.6 | ₩1,115 | ₩1,061 | 865,509,460 |
| 2026. 08. 11. | ₩1,126 | -0.97% | ₩1,127.72 | ₩1,157 | ₩1,113 | 971,544,700 |
| 2026. 08. 10. | ₩1,137 | +0% | ₩1,140.28 | ₩1,150 | ₩1,113 | 928,024,730 |
| 2026. 08. 06. | ₩1,129 | +5.22% | ₩1,137.57 | ₩1,140 | ₩1,086 | 1,080,196,860 |
| 2026. 08. 05. | ₩1,073 | -4.11% | ₩1,074.58 | ₩1,086 | ₩1,059 | 945,077,617 |
| 2026. 08. 04. | ₩1,119 | -2.36% | ₩1,121.68 | ₩1,173 | ₩1,111 | 1,173,880,514 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.