가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩82,255
기간 수익률
-19,070 (-18.82%)
거래량
1.7M
2026-11-10시 ₩82,700 고 ₩83,550 저 ₩81,340 종 ₩82,255MA5 ₩83,046MA20 ₩88,628MA60 ₩101,264
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 148020
- ISIN
- KR7148020001
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 42,250,000
- 거래량
- 1,736,935
- 거래대금
- ₩1,432.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩82,255 | +4.42% | ₩82,473.36 | ₩83,550 | ₩81,340 | 1,736,935 |
| 2026. 11. 09. | ₩78,775 | -0.7% | ₩78,827.42 | ₩81,365 | ₩78,240 | 2,459,924 |
| 2026. 11. 06. | ₩79,330 | -6.54% | ₩79,325.04 | ₩82,140 | ₩76,690 | 2,058,885 |
| 2026. 11. 05. | ₩84,880 | -5.68% | ₩84,838.39 | ₩88,280 | ₩84,160 | 1,780,488 |
| 2026. 11. 04. | ₩89,990 | +0.36% | ₩90,049.23 | ₩92,875 | ₩85,800 | 2,510,367 |
| 2026. 11. 03. | ₩89,670 | -3.78% | ₩89,682.97 | ₩91,025 | ₩89,070 | 1,583,932 |
| 2026. 11. 02. | ₩93,195 | +2.31% | ₩93,219.06 | ₩94,110 | ₩89,185 | 1,987,803 |
| 2026. 10. 30. | ₩91,090 | -3.79% | ₩91,099.87 | ₩92,125 | ₩88,860 | 2,400,609 |
| 2026. 10. 29. | ₩94,680 | -1.14% | ₩94,750.97 | ₩97,820 | ₩92,690 | 2,773,701 |
| 2026. 10. 28. | ₩96,370 | +7.53% | ₩95,823.18 | ₩96,740 | ₩91,625 | 3,424,777 |
| 2026. 10. 27. | ₩89,620 | +3.53% | ₩89,769.52 | ₩91,405 | ₩89,285 | 1,340,647 |
| 2026. 10. 26. | ₩86,565 | -1.34% | ₩86,746.86 | ₩88,100 | ₩86,350 | 1,528,242 |
| 2026. 10. 23. | ₩87,745 | +0.44% | ₩87,895.33 | ₩87,780 | ₩83,690 | 2,965,224 |
| 2026. 10. 22. | ₩87,360 | -3.33% | ₩87,410.9 | ₩90,810 | ₩86,460 | 1,999,754 |
| 2026. 10. 21. | ₩90,365 | +3.35% | ₩90,775.55 | ₩92,090 | ₩88,800 | 2,623,113 |
| 2026. 10. 20. | ₩87,440 | -3.46% | ₩87,493.93 | ₩90,085 | ₩86,300 | 2,596,037 |
| 2026. 10. 19. | ₩90,570 | +1.2% | ₩90,808.86 | ₩90,570 | ₩86,460 | 3,174,680 |
| 2026. 10. 16. | ₩89,495 | +2.12% | ₩89,469.72 | ₩91,770 | ₩88,195 | 2,487,970 |
| 2026. 10. 15. | ₩87,640 | -8.26% | ₩87,688.66 | ₩91,265 | ₩85,980 | 3,473,857 |
| 2026. 10. 14. | ₩95,530 | -0.43% | ₩95,447.81 | ₩98,600 | ₩94,400 | 2,106,484 |
| 2026. 10. 13. | ₩95,940 | -6.21% | ₩95,984.26 | ₩99,470 | ₩94,295 | 3,091,570 |
| 2026. 10. 12. | ₩102,290 | -3.97% | ₩102,377.36 | ₩105,765 | ₩102,055 | 1,784,000 |
| 2026. 10. 08. | ₩106,515 | -2.68% | ₩106,411.97 | ₩109,530 | ₩106,515 | 1,464,384 |
| 2026. 10. 07. | ₩109,445 | -2.06% | ₩109,386.12 | ₩112,455 | ₩109,385 | 1,818,180 |
| 2026. 10. 06. | ₩111,745 | -1.08% | ₩111,644.87 | ₩113,585 | ₩110,885 | 1,087,104 |
| 2026. 10. 02. | ₩112,965 | +0.57% | ₩112,997.27 | ₩113,140 | ₩111,500 | 623,778 |
| 2026. 10. 01. | ₩112,325 | +1.71% | ₩112,527.39 | ₩112,340 | ₩108,700 | 1,798,870 |
| 2026. 09. 30. | ₩110,440 | -0.37% | ₩110,228.77 | ₩112,420 | ₩109,800 | 1,439,829 |
| 2026. 09. 29. | ₩110,845 | +0.43% | ₩110,870.09 | ₩111,340 | ₩109,332 | 709,541 |
| 2026. 09. 28. | ₩110,375 | -3.13% | ₩110,335.56 | ₩113,750 | ₩110,360 | 1,221,713 |
| 2026. 09. 23. | ₩113,945 | +1.09% | ₩114,077.21 | ₩115,165 | ₩112,800 | 717,887 |
| 2026. 09. 22. | ₩112,715 | +0.16% | ₩112,766.82 | ₩115,545 | ₩112,255 | 1,008,597 |
| 2026. 09. 21. | ₩112,540 | +2.1% | ₩112,658.64 | ₩112,990 | ₩110,970 | 996,243 |
| 2026. 09. 18. | ₩110,225 | +2.84% | ₩110,439.58 | ₩110,680 | ₩109,140 | 800,560 |
| 2026. 09. 17. | ₩107,185 | +0.07% | ₩107,210.72 | ₩108,715 | ₩106,800 | 812,750 |
| 2026. 09. 16. | ₩107,110 | +1.83% | ₩107,387.47 | ₩107,200 | ₩104,840 | 877,686 |
| 2026. 09. 15. | ₩105,180 | -1.1% | ₩105,599.91 | ₩106,950 | ₩104,605 | 505,485 |
| 2026. 09. 14. | ₩106,350 | -3.61% | ₩106,455.76 | ₩107,950 | ₩105,765 | 820,110 |
| 2026. 09. 10. | ₩112,690 | -0.24% | ₩112,654.01 | ₩113,265 | ₩110,210 | 858,911 |
| 2026. 09. 09. | ₩112,965 | +1.56% | ₩112,915.51 | ₩114,100 | ₩111,415 | 634,744 |
| 2026. 09. 08. | ₩111,230 | -0.37% | ₩111,436.6 | ₩115,115 | ₩111,200 | 824,109 |
| 2026. 09. 07. | ₩111,640 | +4.91% | ₩111,957.96 | ₩111,685 | ₩109,635 | 934,115 |
| 2026. 09. 03. | ₩104,435 | +0.05% | ₩104,621.34 | ₩106,345 | ₩102,015 | 1,065,260 |
| 2026. 09. 02. | ₩104,380 | -3.97% | ₩104,498.66 | ₩106,475 | ₩104,250 | 852,267 |
| 2026. 09. 01. | ₩108,700 | +0.31% | ₩108,930.99 | ₩109,260 | ₩106,895 | 1,272,179 |
| 2026. 08. 31. | ₩108,360 | +0.31% | ₩108,582.54 | ₩108,360 | ₩103,790 | 1,544,922 |
| 2026. 08. 27. | ₩109,970 | +1.44% | ₩110,258.68 | ₩111,925 | ₩109,045 | 493,148 |
| 2026. 08. 26. | ₩108,410 | +0.83% | ₩108,488.14 | ₩109,940 | ₩106,740 | 672,117 |
| 2026. 08. 25. | ₩107,520 | +0.74% | ₩107,435.34 | ₩107,520 | ₩101,870 | 2,107,361 |
| 2026. 08. 24. | ₩106,735 | -3.64% | ₩106,736.7 | ₩110,310 | ₩106,090 | 1,078,609 |
| 2026. 08. 20. | ₩109,060 | +6.21% | ₩109,465.82 | ₩110,185 | ₩104,475 | 1,383,820 |
| 2026. 08. 19. | ₩102,685 | -6.13% | ₩102,567.82 | ₩104,800 | ₩101,415 | 1,618,448 |
| 2026. 08. 18. | ₩109,395 | -1.34% | ₩109,555.05 | ₩115,575 | ₩108,045 | 1,410,257 |
| 2026. 08. 13. | ₩108,040 | +3.86% | ₩108,468.47 | ₩109,725 | ₩107,210 | 770,669 |
| 2026. 08. 12. | ₩104,025 | +4.09% | ₩104,238.27 | ₩105,770 | ₩100,965 | 802,169 |
| 2026. 08. 11. | ₩99,935 | +1% | ₩99,958.13 | ₩101,090 | ₩97,425 | 1,311,787 |
| 2026. 08. 10. | ₩98,950 | +0.11% | ₩98,993.46 | ₩101,080 | ₩97,980 | 1,017,855 |
| 2026. 08. 06. | ₩99,700 | -5.18% | ₩99,499.08 | ₩104,010 | ₩98,770 | 1,125,718 |
| 2026. 08. 05. | ₩105,150 | +3.92% | ₩105,106.06 | ₩106,450 | ₩104,080 | 1,016,955 |
| 2026. 08. 04. | ₩101,185 | +1.21% | ₩101,225.22 | ₩101,900 | ₩96,490 | 1,460,937 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.