가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩98,195
기간 수익률
-13,225 (-11.87%)
거래량
334.4K
2026-11-10시 ₩98,355 고 ₩99,940 저 ₩96,470 종 ₩98,195MA5 ₩99,990MA20 ₩109,635MA60 ₩126,840
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 139260
- ISIN
- KR7139260004
- 유형
- ETF
- 기초지수
- 코스피 200 정보기술
- 기초지수 종가
- 10,230.99
- 상장좌수
- 17,820,000
- 거래량
- 334,392
- 거래대금
- ₩328.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩98,195 | +5.76% | ₩98,404.61 | ₩99,940 | ₩96,470 | 334,392 |
| 2026. 11. 09. | ₩92,845 | -1.46% | ₩93,113.19 | ₩96,685 | ₩92,060 | 587,379 |
| 2026. 11. 06. | ₩94,220 | -8.08% | ₩94,486.2 | ₩97,830 | ₩89,920 | 854,524 |
| 2026. 11. 05. | ₩102,500 | -8.64% | ₩102,465.38 | ₩108,830 | ₩101,315 | 550,857 |
| 2026. 11. 04. | ₩112,190 | +1.24% | ₩112,717.77 | ₩116,680 | ₩106,070 | 426,815 |
| 2026. 11. 03. | ₩110,815 | -6.39% | ₩111,529.22 | ₩115,780 | ₩110,795 | 343,111 |
| 2026. 11. 02. | ₩118,380 | +3.42% | ₩118,215.34 | ₩119,250 | ₩112,505 | 484,467 |
| 2026. 10. 30. | ₩114,460 | -5.91% | ₩115,119.27 | ₩117,135 | ₩112,135 | 623,750 |
| 2026. 10. 29. | ₩121,645 | -0.18% | ₩121,433.51 | ₩125,125 | ₩117,335 | 400,959 |
| 2026. 10. 28. | ₩122,215 | +8.98% | ₩121,714.19 | ₩122,555 | ₩114,000 | 520,855 |
| 2026. 10. 27. | ₩112,140 | +4.83% | ₩112,482.4 | ₩115,500 | ₩111,900 | 392,294 |
| 2026. 10. 26. | ₩106,970 | -0.91% | ₩106,860.59 | ₩108,760 | ₩105,750 | 202,720 |
| 2026. 10. 23. | ₩107,950 | +0.86% | ₩107,754.99 | ₩107,950 | ₩101,530 | 778,599 |
| 2026. 10. 22. | ₩107,030 | -3.6% | ₩107,100.74 | ₩112,900 | ₩105,750 | 628,644 |
| 2026. 10. 21. | ₩111,030 | +3.39% | ₩111,471.07 | ₩113,905 | ₩109,375 | 811,286 |
| 2026. 10. 20. | ₩107,390 | -3.84% | ₩107,787.91 | ₩111,470 | ₩105,860 | 448,404 |
| 2026. 10. 19. | ₩111,675 | +0.92% | ₩111,940.01 | ₩111,675 | ₩105,535 | 701,586 |
| 2026. 10. 16. | ₩110,655 | +1.98% | ₩110,608.91 | ₩113,400 | ₩108,140 | 403,435 |
| 2026. 10. 15. | ₩108,510 | -10.97% | ₩108,652.1 | ₩115,425 | ₩106,410 | 683,346 |
| 2026. 10. 14. | ₩121,885 | +0.25% | ₩121,410.67 | ₩125,395 | ₩119,600 | 470,547 |
| 2026. 10. 13. | ₩121,580 | -8.24% | ₩121,493.08 | ₩127,615 | ₩119,100 | 806,811 |
| 2026. 10. 12. | ₩132,495 | -4.76% | ₩132,065.78 | ₩137,540 | ₩131,655 | 475,422 |
| 2026. 10. 08. | ₩139,115 | -3.19% | ₩138,579.57 | ₩144,155 | ₩138,855 | 451,718 |
| 2026. 10. 07. | ₩143,705 | -3.42% | ₩143,586.71 | ₩149,060 | ₩143,320 | 328,036 |
| 2026. 10. 06. | ₩148,795 | +2% | ₩148,373.43 | ₩149,950 | ₩146,740 | 291,424 |
| 2026. 10. 02. | ₩145,880 | +0.67% | ₩146,330.98 | ₩146,335 | ₩143,745 | 323,695 |
| 2026. 10. 01. | ₩144,915 | +2.32% | ₩145,424.51 | ₩145,000 | ₩138,940 | 155,460 |
| 2026. 09. 30. | ₩141,630 | -0.33% | ₩142,065.07 | ₩144,770 | ₩141,160 | 283,602 |
| 2026. 09. 29. | ₩142,105 | +1.03% | ₩142,001.21 | ₩142,610 | ₩139,850 | 260,053 |
| 2026. 09. 28. | ₩140,650 | -3.09% | ₩140,555.54 | ₩146,695 | ₩140,225 | 413,025 |
| 2026. 09. 23. | ₩145,130 | +1.76% | ₩145,735.5 | ₩146,785 | ₩143,200 | 257,505 |
| 2026. 09. 22. | ₩142,620 | +1.01% | ₩143,173.74 | ₩147,190 | ₩142,155 | 216,047 |
| 2026. 09. 21. | ₩141,200 | +2.78% | ₩141,577.43 | ₩141,820 | ₩138,520 | 232,390 |
| 2026. 09. 18. | ₩137,380 | +4% | ₩138,147.76 | ₩138,400 | ₩135,685 | 207,031 |
| 2026. 09. 17. | ₩132,095 | -1.69% | ₩132,340.37 | ₩136,130 | ₩131,950 | 401,664 |
| 2026. 09. 16. | ₩134,365 | +2.65% | ₩134,074.1 | ₩134,365 | ₩129,595 | 116,071 |
| 2026. 09. 15. | ₩130,900 | +0.16% | ₩130,947.11 | ₩133,195 | ₩130,040 | 184,507 |
| 2026. 09. 14. | ₩130,685 | -5.6% | ₩131,082.94 | ₩133,795 | ₩130,585 | 247,217 |
| 2026. 09. 10. | ₩142,030 | -0.02% | ₩141,869.09 | ₩143,045 | ₩138,020 | 331,770 |
| 2026. 09. 09. | ₩142,055 | +2.5% | ₩142,149.2 | ₩143,405 | ₩139,490 | 253,024 |
| 2026. 09. 08. | ₩138,595 | -1.64% | ₩139,445.89 | ₩145,300 | ₩138,595 | 330,165 |
| 2026. 09. 07. | ₩140,900 | +5.41% | ₩141,507.64 | ₩141,100 | ₩138,465 | 344,215 |
| 2026. 09. 03. | ₩129,305 | -0.89% | ₩129,363.33 | ₩133,525 | ₩125,805 | 365,176 |
| 2026. 09. 02. | ₩130,470 | -4.63% | ₩130,856.52 | ₩134,200 | ₩130,470 | 147,350 |
| 2026. 09. 01. | ₩136,805 | +0.16% | ₩137,062.22 | ₩138,080 | ₩133,685 | 200,823 |
| 2026. 08. 31. | ₩136,580 | +1.21% | ₩137,080.17 | ₩136,860 | ₩128,540 | 149,388 |
| 2026. 08. 27. | ₩136,730 | +2.21% | ₩137,292.5 | ₩139,405 | ₩134,650 | 183,939 |
| 2026. 08. 26. | ₩133,780 | -0.38% | ₩133,988.5 | ₩136,045 | ₩131,250 | 243,767 |
| 2026. 08. 25. | ₩134,290 | +0.77% | ₩134,027.65 | ₩134,290 | ₩125,000 | 221,349 |
| 2026. 08. 24. | ₩133,270 | -2.51% | ₩133,250.55 | ₩137,915 | ₩132,190 | 452,781 |
| 2026. 08. 20. | ₩137,500 | +7.1% | ₩137,773.51 | ₩138,415 | ₩130,220 | 680,464 |
| 2026. 08. 19. | ₩128,390 | -6.84% | ₩128,220.11 | ₩132,175 | ₩127,010 | 1,111,125 |
| 2026. 08. 18. | ₩137,810 | -2.72% | ₩138,237.91 | ₩149,545 | ₩136,205 | 664,205 |
| 2026. 08. 13. | ₩137,165 | +6.49% | ₩137,461.94 | ₩140,000 | ₩134,270 | 386,409 |
| 2026. 08. 12. | ₩128,800 | +6.27% | ₩128,825.86 | ₩130,920 | ₩122,995 | 937,283 |
| 2026. 08. 11. | ₩121,200 | +0.76% | ₩121,088.79 | ₩122,865 | ₩117,100 | 322,855 |
| 2026. 08. 10. | ₩120,285 | +0.2% | ₩120,794.32 | ₩124,150 | ₩118,950 | 263,247 |
| 2026. 08. 06. | ₩120,210 | -9.22% | ₩120,557.17 | ₩128,265 | ₩119,950 | 956,924 |
| 2026. 08. 05. | ₩132,415 | +6.92% | ₩131,942.46 | ₩134,300 | ₩129,395 | 338,143 |
| 2026. 08. 04. | ₩123,840 | +2.2% | ₩123,974.86 | ₩126,180 | ₩116,900 | 707,174 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.