가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,130
기간 수익률
-12,120 (-59.85%)
거래량
146.0K
2026-11-10시 ₩7,980 고 ₩8,155 저 ₩7,815 종 ₩8,130MA5 ₩8,124MA20 ₩9,075MA60 ₩11,598
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 139230
- ISIN
- KR7139230007
- 유형
- ETF
- 기초지수
- 코스피 200 중공업
- 기초지수 종가
- 775.18
- 상장좌수
- 18,920,000
- 거래량
- 146,046
- 거래대금
- ₩11.74억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩8,130 | +7.47% | ₩8,121.88 | ₩8,155 | ₩7,815 | 146,046 |
| 2026. 11. 09. | ₩7,565 | -2.32% | ₩7,587.45 | ₩7,815 | ₩7,515 | 134,084 |
| 2026. 11. 06. | ₩7,745 | -7.19% | ₩7,794.19 | ₩7,980 | ₩7,470 | 147,099 |
| 2026. 11. 05. | ₩8,345 | -5.55% | ₩8,320.23 | ₩8,825 | ₩8,215 | 154,913 |
| 2026. 11. 04. | ₩8,835 | +1.14% | ₩8,878.08 | ₩9,120 | ₩8,425 | 145,346 |
| 2026. 11. 03. | ₩8,735 | -2.84% | ₩8,793.18 | ₩8,980 | ₩8,685 | 124,068 |
| 2026. 11. 02. | ₩8,990 | +5.95% | ₩9,004.43 | ₩9,050 | ₩8,330 | 154,532 |
| 2026. 10. 30. | ₩8,485 | -2.36% | ₩8,520.28 | ₩8,595 | ₩8,370 | 63,937 |
| 2026. 10. 29. | ₩8,690 | -5.34% | ₩8,737.32 | ₩9,085 | ₩8,535 | 227,551 |
| 2026. 10. 28. | ₩9,195 | +2.22% | ₩9,198.49 | ₩9,330 | ₩9,075 | 105,725 |
| 2026. 10. 27. | ₩8,995 | +1.52% | ₩9,032.28 | ₩9,245 | ₩8,975 | 99,606 |
| 2026. 10. 26. | ₩8,860 | -3.49% | ₩8,899.2 | ₩9,160 | ₩8,855 | 458,826 |
| 2026. 10. 23. | ₩9,180 | -3.27% | ₩9,226.22 | ₩9,200 | ₩8,925 | 122,808 |
| 2026. 10. 22. | ₩9,490 | -2.67% | ₩9,515.36 | ₩9,790 | ₩9,430 | 43,436 |
| 2026. 10. 21. | ₩9,750 | +1.35% | ₩9,784.58 | ₩9,855 | ₩9,565 | 60,555 |
| 2026. 10. 20. | ₩9,620 | -6.37% | ₩9,613.45 | ₩10,090 | ₩9,505 | 103,603 |
| 2026. 10. 19. | ₩10,275 | +1.93% | ₩10,275.5 | ₩10,275 | ₩9,685 | 102,602 |
| 2026. 10. 16. | ₩10,080 | +2.7% | ₩10,107.7 | ₩10,340 | ₩9,910 | 100,458 |
| 2026. 10. 15. | ₩9,815 | -8.36% | ₩9,855.72 | ₩10,210 | ₩9,635 | 192,839 |
| 2026. 10. 14. | ₩10,710 | +0.05% | ₩10,715.23 | ₩10,945 | ₩10,550 | 97,246 |
| 2026. 10. 13. | ₩10,705 | -1.92% | ₩10,742 | ₩10,710 | ₩10,205 | 209,096 |
| 2026. 10. 12. | ₩10,915 | -6.31% | ₩10,929.14 | ₩11,515 | ₩10,875 | 110,383 |
| 2026. 10. 08. | ₩11,650 | -3.32% | ₩11,625.91 | ₩12,000 | ₩11,520 | 109,418 |
| 2026. 10. 07. | ₩12,050 | -3.72% | ₩12,055.42 | ₩12,655 | ₩12,020 | 58,381 |
| 2026. 10. 06. | ₩12,515 | +0.2% | ₩12,555.16 | ₩12,705 | ₩12,430 | 69,895 |
| 2026. 10. 02. | ₩12,490 | -0.6% | ₩12,535.36 | ₩12,540 | ₩12,370 | 54,659 |
| 2026. 10. 01. | ₩12,565 | +0.88% | ₩12,544.4 | ₩12,565 | ₩12,310 | 93,675 |
| 2026. 09. 30. | ₩12,455 | +0.57% | ₩12,469.05 | ₩12,680 | ₩12,400 | 75,119 |
| 2026. 09. 29. | ₩12,385 | -2.56% | ₩12,418.19 | ₩12,640 | ₩12,265 | 104,982 |
| 2026. 09. 28. | ₩12,710 | -0.59% | ₩12,708.73 | ₩12,915 | ₩12,650 | 62,793 |
| 2026. 09. 23. | ₩12,785 | -2.66% | ₩12,835.76 | ₩13,200 | ₩12,710 | 151,300 |
| 2026. 09. 22. | ₩13,135 | +0.54% | ₩13,124.82 | ₩13,275 | ₩13,065 | 78,378 |
| 2026. 09. 21. | ₩13,065 | -1.14% | ₩13,064.03 | ₩13,295 | ₩12,990 | 53,854 |
| 2026. 09. 18. | ₩13,215 | -0.34% | ₩13,175.63 | ₩13,460 | ₩13,165 | 68,037 |
| 2026. 09. 17. | ₩13,260 | +3.51% | ₩13,238.03 | ₩13,425 | ₩12,940 | 63,893 |
| 2026. 09. 16. | ₩12,810 | -0.74% | ₩12,826.55 | ₩12,945 | ₩12,780 | 55,654 |
| 2026. 09. 15. | ₩12,905 | -2.9% | ₩12,895.48 | ₩13,195 | ₩12,780 | 65,390 |
| 2026. 09. 14. | ₩13,290 | -1.85% | ₩13,374.86 | ₩13,485 | ₩13,175 | 79,531 |
| 2026. 09. 10. | ₩13,425 | -1.14% | ₩13,388.32 | ₩13,535 | ₩13,145 | 94,146 |
| 2026. 09. 09. | ₩13,580 | +2.68% | ₩13,592.97 | ₩13,715 | ₩13,380 | 91,409 |
| 2026. 09. 08. | ₩13,225 | -0.75% | ₩13,219.87 | ₩13,745 | ₩13,205 | 100,159 |
| 2026. 09. 07. | ₩13,325 | +5.17% | ₩13,372.92 | ₩13,400 | ₩12,770 | 89,888 |
| 2026. 09. 03. | ₩12,605 | +2.73% | ₩12,684.67 | ₩12,870 | ₩12,225 | 129,519 |
| 2026. 09. 02. | ₩12,270 | -5.98% | ₩12,317.45 | ₩12,745 | ₩12,270 | 74,732 |
| 2026. 09. 01. | ₩13,050 | -1.4% | ₩13,111.2 | ₩13,320 | ₩12,830 | 66,918 |
| 2026. 08. 31. | ₩13,235 | -2.86% | ₩13,239.93 | ₩13,400 | ₩13,035 | 59,119 |
| 2026. 08. 27. | ₩13,570 | +3.04% | ₩13,619.32 | ₩13,620 | ₩13,335 | 244,412 |
| 2026. 08. 26. | ₩13,170 | +2.45% | ₩13,204.45 | ₩13,230 | ₩12,810 | 120,440 |
| 2026. 08. 25. | ₩12,855 | +3.34% | ₩12,881.02 | ₩12,875 | ₩12,060 | 111,424 |
| 2026. 08. 24. | ₩12,440 | +0.85% | ₩12,486.54 | ₩12,575 | ₩12,245 | 63,119 |
| 2026. 08. 20. | ₩12,880 | -0.54% | ₩12,929.29 | ₩13,110 | ₩12,855 | 55,815 |
| 2026. 08. 19. | ₩12,950 | -3.14% | ₩13,001.4 | ₩13,150 | ₩12,525 | 139,168 |
| 2026. 08. 18. | ₩13,370 | -3.26% | ₩13,402.55 | ₩13,910 | ₩13,225 | 112,653 |
| 2026. 08. 13. | ₩13,500 | +0.15% | ₩13,637.11 | ₩13,975 | ₩13,500 | 90,559 |
| 2026. 08. 12. | ₩13,480 | +1.66% | ₩13,530.35 | ₩13,590 | ₩13,260 | 105,855 |
| 2026. 08. 11. | ₩13,260 | -3.46% | ₩13,304.12 | ₩13,645 | ₩13,260 | 116,834 |
| 2026. 08. 10. | ₩13,735 | +3.31% | ₩13,773.48 | ₩13,780 | ₩13,430 | 123,918 |
| 2026. 08. 06. | ₩13,210 | -2.58% | ₩13,275.97 | ₩13,705 | ₩13,000 | 111,561 |
| 2026. 08. 05. | ₩13,560 | +6.1% | ₩13,525.51 | ₩13,560 | ₩13,000 | 185,245 |
| 2026. 08. 04. | ₩12,780 | +5.32% | ₩12,768.64 | ₩12,780 | ₩12,175 | 97,854 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.