가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩58,435
기간 수익률
-56,920 (-49.34%)
거래량
25.0M
2026-11-10시 ₩59,040 고 ₩60,150 저 ₩57,135 종 ₩58,435MA5 ₩59,912MA20 ₩68,848MA60 ₩93,120
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 122630
- ISIN
- KR7122630007
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 69,250,000
- 거래량
- 24,954,399
- 거래대금
- ₩1.46조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩58,435 | +8.89% | ₩58,563.43 | ₩60,150 | ₩57,135 | 24,954,399 |
| 2026. 11. 09. | ₩53,665 | -1.46% | ₩53,652.37 | ₩57,245 | ₩52,850 | 25,863,971 |
| 2026. 11. 06. | ₩54,460 | -12.86% | ₩54,456.84 | ₩58,585 | ₩51,065 | 41,493,493 |
| 2026. 11. 05. | ₩62,500 | -11.35% | ₩62,621.33 | ₩68,000 | ₩61,500 | 29,398,665 |
| 2026. 11. 04. | ₩70,500 | +0.58% | ₩70,883.06 | ₩75,205 | ₩64,115 | 35,301,275 |
| 2026. 11. 03. | ₩70,095 | -7.59% | ₩70,237.51 | ₩72,460 | ₩69,215 | 21,511,946 |
| 2026. 11. 02. | ₩75,850 | +4.56% | ₩75,898.47 | ₩77,465 | ₩69,410 | 22,138,069 |
| 2026. 10. 30. | ₩72,545 | -7.64% | ₩72,671.25 | ₩74,300 | ₩68,895 | 23,223,639 |
| 2026. 10. 29. | ₩78,550 | -2.15% | ₩78,708.15 | ₩83,815 | ₩75,200 | 29,541,250 |
| 2026. 10. 28. | ₩80,280 | +14.76% | ₩80,518.53 | ₩81,010 | ₩72,860 | 23,425,006 |
| 2026. 10. 27. | ₩69,955 | +6.84% | ₩70,238.16 | ₩72,745 | ₩69,465 | 20,694,302 |
| 2026. 10. 26. | ₩65,475 | -2.88% | ₩65,496.86 | ₩67,985 | ₩65,115 | 18,823,219 |
| 2026. 10. 23. | ₩67,415 | +0.97% | ₩67,405.4 | ₩67,415 | ₩61,145 | 24,520,732 |
| 2026. 10. 22. | ₩66,770 | -6.93% | ₩66,553.99 | ₩72,300 | ₩65,385 | 23,246,556 |
| 2026. 10. 21. | ₩71,740 | +6.8% | ₩72,076.88 | ₩74,365 | ₩69,220 | 27,461,872 |
| 2026. 10. 20. | ₩67,170 | -7.04% | ₩67,149.27 | ₩71,300 | ₩65,335 | 23,418,195 |
| 2026. 10. 19. | ₩72,255 | +2.61% | ₩72,371.86 | ₩72,255 | ₩65,750 | 25,923,397 |
| 2026. 10. 16. | ₩70,415 | +3.88% | ₩70,385.08 | ₩73,980 | ₩68,460 | 27,605,409 |
| 2026. 10. 15. | ₩67,785 | -16.42% | ₩67,501.61 | ₩73,800 | ₩64,920 | 35,584,318 |
| 2026. 10. 14. | ₩81,100 | -1.06% | ₩81,220.15 | ₩86,295 | ₩79,070 | 19,256,204 |
| 2026. 10. 13. | ₩81,965 | -12.45% | ₩81,760.17 | ₩88,340 | ₩78,780 | 28,474,359 |
| 2026. 10. 12. | ₩93,620 | -7.67% | ₩93,572.08 | ₩100,130 | ₩92,965 | 19,270,773 |
| 2026. 10. 08. | ₩101,400 | -5.44% | ₩101,299.16 | ₩107,475 | ₩101,400 | 15,532,590 |
| 2026. 10. 07. | ₩107,230 | -4.09% | ₩107,225.96 | ₩113,430 | ₩107,175 | 12,955,432 |
| 2026. 10. 06. | ₩111,805 | -2.26% | ₩111,951.31 | ₩115,665 | ₩110,265 | 12,038,704 |
| 2026. 10. 02. | ₩114,395 | +1.01% | ₩114,350.89 | ₩114,865 | ₩111,450 | 13,843,165 |
| 2026. 10. 01. | ₩113,255 | +3.46% | ₩113,314.43 | ₩113,280 | ₩106,015 | 13,725,719 |
| 2026. 09. 30. | ₩109,470 | -0.74% | ₩109,514.4 | ₩113,385 | ₩108,110 | 13,730,591 |
| 2026. 09. 29. | ₩110,285 | +0.84% | ₩110,556.7 | ₩111,275 | ₩107,265 | 11,805,833 |
| 2026. 09. 28. | ₩109,370 | -6.5% | ₩109,317.43 | ₩116,375 | ₩109,370 | 14,518,056 |
| 2026. 09. 23. | ₩116,975 | +2.25% | ₩117,165.65 | ₩119,300 | ₩114,555 | 11,452,818 |
| 2026. 09. 22. | ₩114,400 | +0.3% | ₩114,268.3 | ₩120,080 | ₩113,410 | 15,950,270 |
| 2026. 09. 21. | ₩114,060 | +4.39% | ₩114,450.43 | ₩114,925 | ₩110,635 | 14,642,059 |
| 2026. 09. 18. | ₩109,265 | +5.58% | ₩109,894.51 | ₩110,435 | ₩107,310 | 14,295,853 |
| 2026. 09. 17. | ₩103,490 | -0.09% | ₩103,961.13 | ₩106,520 | ₩102,825 | 15,559,088 |
| 2026. 09. 16. | ₩103,580 | +3.9% | ₩103,935.54 | ₩103,615 | ₩99,115 | 14,070,008 |
| 2026. 09. 15. | ₩99,690 | -2.36% | ₩100,120.84 | ₩103,230 | ₩98,695 | 17,317,404 |
| 2026. 09. 14. | ₩102,095 | -7.18% | ₩101,902.27 | ₩105,215 | ₩100,885 | 15,674,071 |
| 2026. 09. 10. | ₩115,000 | -0.5% | ₩114,714.58 | ₩116,050 | ₩109,815 | 18,206,223 |
| 2026. 09. 09. | ₩115,580 | +3.06% | ₩115,688.53 | ₩117,925 | ₩112,430 | 13,733,010 |
| 2026. 09. 08. | ₩112,150 | -0.79% | ₩112,207.14 | ₩120,015 | ₩112,065 | 17,425,765 |
| 2026. 09. 07. | ₩113,045 | +9.69% | ₩113,864.2 | ₩113,100 | ₩109,070 | 13,091,879 |
| 2026. 09. 03. | ₩99,100 | +0.2% | ₩99,092.21 | ₩102,735 | ₩94,590 | 19,251,517 |
| 2026. 09. 02. | ₩98,900 | -8.19% | ₩98,905.22 | ₩103,200 | ₩98,885 | 15,502,252 |
| 2026. 09. 01. | ₩107,725 | +0.6% | ₩108,221.95 | ₩108,675 | ₩104,090 | 14,725,345 |
| 2026. 08. 31. | ₩107,080 | +0.67% | ₩106,866.86 | ₩107,080 | ₩98,015 | 15,811,652 |
| 2026. 08. 27. | ₩110,390 | +2.69% | ₩110,768.29 | ₩113,900 | ₩108,380 | 17,179,267 |
| 2026. 08. 26. | ₩107,495 | +1.84% | ₩107,492.85 | ₩110,190 | ₩103,700 | 17,519,790 |
| 2026. 08. 25. | ₩105,550 | +1.48% | ₩105,521.89 | ₩105,550 | ₩94,430 | 20,794,098 |
| 2026. 08. 24. | ₩104,015 | -7.33% | ₩103,648.43 | ₩111,290 | ₩102,645 | 16,317,281 |
| 2026. 08. 20. | ₩108,710 | +12.37% | ₩109,441.82 | ₩110,895 | ₩100,130 | 20,226,681 |
| 2026. 08. 19. | ₩96,740 | -12.42% | ₩96,793.3 | ₩101,205 | ₩94,350 | 19,036,901 |
| 2026. 08. 18. | ₩110,465 | -2.7% | ₩110,195.46 | ₩123,110 | ₩107,875 | 18,487,460 |
| 2026. 08. 13. | ₩107,975 | +7.65% | ₩108,681.67 | ₩111,180 | ₩106,415 | 22,227,357 |
| 2026. 08. 12. | ₩100,300 | +8.34% | ₩100,917.72 | ₩103,500 | ₩94,530 | 20,595,774 |
| 2026. 08. 11. | ₩92,580 | +1.99% | ₩92,780.19 | ₩94,790 | ₩88,005 | 16,799,016 |
| 2026. 08. 10. | ₩90,770 | +0.09% | ₩90,890.53 | ₩94,710 | ₩89,070 | 16,814,002 |
| 2026. 08. 06. | ₩92,200 | -10.27% | ₩91,639.08 | ₩100,745 | ₩90,290 | 18,014,690 |
| 2026. 08. 05. | ₩102,755 | +7.78% | ₩103,103.37 | ₩105,420 | ₩101,005 | 19,669,439 |
| 2026. 08. 04. | ₩95,335 | +1.78% | ₩95,390.89 | ₩96,680 | ₩86,650 | 23,861,092 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.