가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩58,900
기간 수익률
-56,060 (-48.76%)
거래량
171.6K
2026-11-10시 ₩59,485 고 ₩60,640 저 ₩57,650 종 ₩58,900MA5 ₩60,401MA20 ₩69,444MA60 ₩93,925
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 123320
- ISIN
- KR7123320004
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 2,800,000
- 거래량
- 171,596
- 거래대금
- ₩101.72억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩58,900 | +8.98% | ₩58,998.84 | ₩60,640 | ₩57,650 | 171,596 |
| 2026. 11. 09. | ₩54,045 | -1.45% | ₩54,000.45 | ₩57,715 | ₩53,340 | 289,950 |
| 2026. 11. 06. | ₩54,840 | -13.17% | ₩54,837.45 | ₩59,170 | ₩51,470 | 370,053 |
| 2026. 11. 05. | ₩63,160 | -11.12% | ₩63,050.97 | ₩68,470 | ₩62,000 | 221,925 |
| 2026. 11. 04. | ₩71,060 | +0.5% | ₩71,417.46 | ₩75,800 | ₩64,625 | 407,836 |
| 2026. 11. 03. | ₩70,705 | -7.62% | ₩70,754.2 | ₩73,060 | ₩69,820 | 202,644 |
| 2026. 11. 02. | ₩76,535 | +4.58% | ₩76,306.51 | ₩78,120 | ₩70,100 | 295,812 |
| 2026. 10. 30. | ₩73,180 | -7.71% | ₩73,207.86 | ₩74,945 | ₩69,510 | 524,436 |
| 2026. 10. 29. | ₩79,290 | -2.32% | ₩79,305.51 | ₩84,660 | ₩75,900 | 284,658 |
| 2026. 10. 28. | ₩81,175 | +15.23% | ₩81,120.83 | ₩81,735 | ₩73,485 | 328,102 |
| 2026. 10. 27. | ₩70,445 | +6.56% | ₩70,797.44 | ₩73,380 | ₩70,050 | 279,277 |
| 2026. 10. 26. | ₩66,110 | -2.84% | ₩65,961.65 | ₩68,670 | ₩65,700 | 157,819 |
| 2026. 10. 23. | ₩68,040 | +1.05% | ₩67,923.49 | ₩68,040 | ₩61,795 | 306,199 |
| 2026. 10. 22. | ₩67,335 | -6.99% | ₩67,055.67 | ₩72,900 | ₩65,990 | 202,072 |
| 2026. 10. 21. | ₩72,395 | +6.82% | ₩72,658.77 | ₩74,980 | ₩69,735 | 219,573 |
| 2026. 10. 20. | ₩67,770 | -6.79% | ₩67,649.93 | ₩72,175 | ₩65,900 | 252,913 |
| 2026. 10. 19. | ₩72,705 | +2.33% | ₩72,923.79 | ₩72,720 | ₩66,305 | 440,655 |
| 2026. 10. 16. | ₩71,050 | +3.93% | ₩70,913.24 | ₩74,655 | ₩69,080 | 386,475 |
| 2026. 10. 15. | ₩68,365 | -16.4% | ₩67,973.98 | ₩75,510 | ₩65,500 | 412,624 |
| 2026. 10. 14. | ₩81,780 | -1.03% | ₩81,917.86 | ₩87,150 | ₩79,900 | 167,594 |
| 2026. 10. 13. | ₩82,630 | -12.64% | ₩82,413.34 | ₩89,490 | ₩79,630 | 273,078 |
| 2026. 10. 12. | ₩94,585 | -7.73% | ₩94,263.11 | ₩101,090 | ₩93,860 | 137,925 |
| 2026. 10. 08. | ₩102,510 | -5.35% | ₩102,023.8 | ₩109,020 | ₩102,510 | 166,514 |
| 2026. 10. 07. | ₩108,305 | -4.02% | ₩108,016.67 | ₩114,450 | ₩108,270 | 136,130 |
| 2026. 10. 06. | ₩112,845 | -2.21% | ₩112,787.77 | ₩116,905 | ₩111,270 | 110,445 |
| 2026. 10. 02. | ₩115,400 | +1.1% | ₩115,154.24 | ₩115,805 | ₩112,500 | 113,623 |
| 2026. 10. 01. | ₩114,150 | +3.37% | ₩114,129.61 | ₩114,240 | ₩107,015 | 160,682 |
| 2026. 09. 30. | ₩110,425 | -0.8% | ₩110,317.48 | ₩114,375 | ₩109,105 | 80,886 |
| 2026. 09. 29. | ₩111,315 | +0.66% | ₩111,363.71 | ₩112,200 | ₩108,250 | 75,998 |
| 2026. 09. 28. | ₩110,580 | -6.23% | ₩110,104.56 | ₩117,355 | ₩110,350 | 97,274 |
| 2026. 09. 23. | ₩117,925 | +2.12% | ₩118,011.69 | ₩120,310 | ₩115,600 | 89,834 |
| 2026. 09. 22. | ₩115,475 | +0.4% | ₩115,052.14 | ₩121,125 | ₩114,445 | 134,494 |
| 2026. 09. 21. | ₩115,010 | +4.27% | ₩115,262.68 | ₩115,900 | ₩111,770 | 85,033 |
| 2026. 09. 18. | ₩110,305 | +5.73% | ₩110,698.99 | ₩111,355 | ₩108,300 | 93,109 |
| 2026. 09. 17. | ₩104,330 | -0.22% | ₩104,673.62 | ₩107,470 | ₩103,775 | 98,186 |
| 2026. 09. 16. | ₩104,555 | +3.88% | ₩104,651.76 | ₩104,555 | ₩100,100 | 75,030 |
| 2026. 09. 15. | ₩100,650 | -2.22% | ₩100,819.82 | ₩104,085 | ₩99,560 | 159,874 |
| 2026. 09. 14. | ₩102,940 | -7.27% | ₩102,559.44 | ₩106,120 | ₩101,800 | 137,939 |
| 2026. 09. 10. | ₩115,915 | -0.57% | ₩115,442 | ₩117,010 | ₩110,700 | 141,321 |
| 2026. 09. 09. | ₩116,580 | +3.09% | ₩116,459.03 | ₩118,890 | ₩113,425 | 141,261 |
| 2026. 09. 08. | ₩113,090 | -0.8% | ₩112,932.6 | ₩121,030 | ₩112,995 | 239,224 |
| 2026. 09. 07. | ₩114,000 | +9.74% | ₩114,661.15 | ₩114,030 | ₩109,955 | 157,280 |
| 2026. 09. 03. | ₩99,865 | +0.16% | ₩99,676.27 | ₩103,515 | ₩95,220 | 148,128 |
| 2026. 09. 02. | ₩99,705 | -8.15% | ₩99,459.55 | ₩103,955 | ₩99,580 | 133,935 |
| 2026. 09. 01. | ₩108,555 | +0.65% | ₩108,941.85 | ₩109,485 | ₩104,855 | 164,636 |
| 2026. 08. 31. | ₩107,850 | +0.71% | ₩107,491.01 | ₩107,850 | ₩98,745 | 138,798 |
| 2026. 08. 27. | ₩111,125 | +2.58% | ₩111,463.03 | ₩115,195 | ₩109,200 | 125,359 |
| 2026. 08. 26. | ₩108,325 | +2% | ₩108,125.84 | ₩111,000 | ₩104,500 | 139,473 |
| 2026. 08. 25. | ₩106,205 | +1.22% | ₩106,094.95 | ₩106,205 | ₩95,150 | 153,716 |
| 2026. 08. 24. | ₩104,925 | -7.3% | ₩104,185.82 | ₩112,190 | ₩103,330 | 155,745 |
| 2026. 08. 20. | ₩109,555 | +12.2% | ₩110,151.52 | ₩111,805 | ₩101,000 | 304,344 |
| 2026. 08. 19. | ₩97,645 | -12.3% | ₩97,366.27 | ₩102,000 | ₩95,145 | 193,270 |
| 2026. 08. 18. | ₩111,340 | -2.79% | ₩110,849.12 | ₩124,250 | ₩108,770 | 318,242 |
| 2026. 08. 13. | ₩108,885 | +7.62% | ₩109,449.71 | ₩112,030 | ₩107,215 | 256,343 |
| 2026. 08. 12. | ₩101,180 | +8.32% | ₩101,621.44 | ₩104,300 | ₩95,290 | 327,851 |
| 2026. 08. 11. | ₩93,405 | +2.02% | ₩93,391.48 | ₩95,555 | ₩88,705 | 415,186 |
| 2026. 08. 10. | ₩91,560 | +0.11% | ₩91,480.03 | ₩95,600 | ₩89,800 | 373,927 |
| 2026. 08. 06. | ₩93,070 | -10.3% | ₩92,165.79 | ₩101,690 | ₩91,210 | 224,486 |
| 2026. 08. 05. | ₩103,760 | +7.91% | ₩103,848.97 | ₩106,400 | ₩101,950 | 234,102 |
| 2026. 08. 04. | ₩96,150 | +2.48% | ₩96,066.03 | ₩97,345 | ₩87,550 | 287,677 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.