가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩82,875
기간 수익률
-19,160 (-18.78%)
거래량
151.1K
2026-11-10시 ₩83,215 고 ₩84,045 저 ₩81,990 종 ₩82,875MA5 ₩83,623MA20 ₩89,273MA60 ₩102,017
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 152100
- ISIN
- KR7152100004
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 13,900,000
- 거래량
- 151,115
- 거래대금
- ₩125.41억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩82,875 | +4.42% | ₩83,037.44 | ₩84,045 | ₩81,990 | 151,115 |
| 2026. 11. 09. | ₩79,370 | -0.57% | ₩79,343.61 | ₩81,875 | ₩78,790 | 357,242 |
| 2026. 11. 06. | ₩79,825 | -6.6% | ₩79,873.13 | ₩82,755 | ₩77,270 | 745,140 |
| 2026. 11. 05. | ₩85,465 | -5.65% | ₩85,440.26 | ₩88,910 | ₩84,760 | 601,358 |
| 2026. 11. 04. | ₩90,580 | +0.42% | ₩90,685.24 | ₩93,520 | ₩86,400 | 870,722 |
| 2026. 11. 03. | ₩90,200 | -3.76% | ₩90,308.47 | ₩91,660 | ₩89,700 | 433,865 |
| 2026. 11. 02. | ₩93,720 | +2.21% | ₩93,871.87 | ₩94,720 | ₩89,770 | 709,717 |
| 2026. 10. 30. | ₩91,690 | -3.9% | ₩91,691.39 | ₩92,665 | ₩89,500 | 1,237,395 |
| 2026. 10. 29. | ₩95,410 | -1.01% | ₩95,413.31 | ₩98,440 | ₩93,325 | 1,076,880 |
| 2026. 10. 28. | ₩97,050 | +7.39% | ₩96,495.39 | ₩97,515 | ₩92,375 | 1,076,883 |
| 2026. 10. 27. | ₩90,370 | +3.52% | ₩90,467.38 | ₩92,095 | ₩89,975 | 418,505 |
| 2026. 10. 26. | ₩87,300 | -1.48% | ₩87,425.44 | ₩88,795 | ₩87,015 | 585,144 |
| 2026. 10. 23. | ₩88,610 | +0.7% | ₩88,554.99 | ₩88,610 | ₩84,415 | 806,043 |
| 2026. 10. 22. | ₩87,990 | -3.38% | ₩88,061.05 | ₩91,500 | ₩87,120 | 886,774 |
| 2026. 10. 21. | ₩91,070 | +3.5% | ₩91,469.25 | ₩92,780 | ₩89,655 | 1,220,895 |
| 2026. 10. 20. | ₩87,990 | -3.6% | ₩88,172.16 | ₩90,770 | ₩87,000 | 960,539 |
| 2026. 10. 19. | ₩91,280 | +1.31% | ₩91,498.49 | ₩91,280 | ₩87,285 | 1,001,268 |
| 2026. 10. 16. | ₩90,100 | +1.99% | ₩90,155.03 | ₩92,450 | ₩88,880 | 763,702 |
| 2026. 10. 15. | ₩88,345 | -8.17% | ₩88,353.75 | ₩91,885 | ₩86,625 | 716,821 |
| 2026. 10. 14. | ₩96,210 | -0.5% | ₩96,195.13 | ₩99,350 | ₩95,110 | 907,971 |
| 2026. 10. 13. | ₩96,695 | -6.18% | ₩96,699.82 | ₩100,240 | ₩94,990 | 1,023,686 |
| 2026. 10. 12. | ₩103,060 | -3.93% | ₩103,137.59 | ₩106,530 | ₩102,840 | 890,024 |
| 2026. 10. 08. | ₩107,280 | -2.61% | ₩107,213.79 | ₩110,410 | ₩107,280 | 433,519 |
| 2026. 10. 07. | ₩110,155 | -2.13% | ₩110,211.64 | ₩113,255 | ₩110,155 | 532,033 |
| 2026. 10. 06. | ₩112,550 | -1.04% | ₩112,450.55 | ₩114,255 | ₩111,705 | 186,589 |
| 2026. 10. 02. | ₩113,730 | +0.57% | ₩113,821.55 | ₩113,935 | ₩112,180 | 154,746 |
| 2026. 10. 01. | ₩113,085 | +1.5% | ₩113,335.66 | ₩113,105 | ₩109,550 | 290,144 |
| 2026. 09. 30. | ₩111,410 | -0.26% | ₩111,060.43 | ₩113,235 | ₩110,625 | 316,559 |
| 2026. 09. 29. | ₩111,695 | +0.41% | ₩111,698.93 | ₩112,080 | ₩110,125 | 136,508 |
| 2026. 09. 28. | ₩111,240 | -3.08% | ₩111,165.61 | ₩114,650 | ₩111,215 | 288,214 |
| 2026. 09. 23. | ₩114,780 | +1.03% | ₩114,941.98 | ₩116,000 | ₩113,680 | 182,833 |
| 2026. 09. 22. | ₩113,615 | +0.22% | ₩113,611.08 | ₩116,360 | ₩113,075 | 199,033 |
| 2026. 09. 21. | ₩113,365 | +2.22% | ₩113,497.17 | ₩113,815 | ₩111,880 | 302,727 |
| 2026. 09. 18. | ₩110,900 | +2.78% | ₩111,272.78 | ₩111,525 | ₩109,980 | 198,448 |
| 2026. 09. 17. | ₩107,900 | -0.03% | ₩108,035.87 | ₩109,490 | ₩107,575 | 270,222 |
| 2026. 09. 16. | ₩107,930 | +1.87% | ₩108,186.98 | ₩107,935 | ₩105,715 | 175,608 |
| 2026. 09. 15. | ₩105,950 | -1.13% | ₩106,382.7 | ₩107,605 | ₩105,380 | 188,262 |
| 2026. 09. 14. | ₩107,165 | -3.62% | ₩107,228.63 | ₩108,745 | ₩106,595 | 234,014 |
| 2026. 09. 10. | ₩113,480 | -0.28% | ₩113,494.96 | ₩114,130 | ₩111,135 | 352,646 |
| 2026. 09. 09. | ₩113,795 | +1.51% | ₩113,798.99 | ₩114,970 | ₩112,270 | 572,832 |
| 2026. 09. 08. | ₩112,100 | -0.32% | ₩112,284.4 | ₩115,955 | ₩112,095 | 451,536 |
| 2026. 09. 07. | ₩112,460 | +4.93% | ₩112,818.02 | ₩112,500 | ₩110,465 | 352,758 |
| 2026. 09. 03. | ₩105,320 | +0.21% | ₩105,383 | ₩107,065 | ₩102,785 | 426,752 |
| 2026. 09. 02. | ₩105,100 | -4.06% | ₩105,261.92 | ₩107,225 | ₩105,040 | 365,454 |
| 2026. 09. 01. | ₩109,545 | +0.24% | ₩109,757.82 | ₩110,000 | ₩107,780 | 501,388 |
| 2026. 08. 31. | ₩109,285 | +0.24% | ₩109,380.4 | ₩109,285 | ₩104,580 | 367,053 |
| 2026. 08. 27. | ₩110,815 | +1.41% | ₩111,094.24 | ₩112,610 | ₩109,900 | 261,597 |
| 2026. 08. 26. | ₩109,275 | +0.81% | ₩109,320.84 | ₩110,700 | ₩107,545 | 173,367 |
| 2026. 08. 25. | ₩108,400 | +0.73% | ₩108,248.89 | ₩108,400 | ₩102,625 | 637,329 |
| 2026. 08. 24. | ₩107,615 | -3.61% | ₩107,513.91 | ₩111,205 | ₩106,950 | 301,096 |
| 2026. 08. 20. | ₩109,815 | +6.23% | ₩110,300.36 | ₩110,970 | ₩105,300 | 458,072 |
| 2026. 08. 19. | ₩103,370 | -6.16% | ₩103,326.29 | ₩105,560 | ₩102,260 | 562,697 |
| 2026. 08. 18. | ₩110,155 | -1.43% | ₩110,371.35 | ₩116,470 | ₩108,845 | 508,549 |
| 2026. 08. 13. | ₩108,965 | +4.03% | ₩109,276.46 | ₩110,505 | ₩108,070 | 227,478 |
| 2026. 08. 12. | ₩104,740 | +4.02% | ₩105,032.83 | ₩106,580 | ₩101,870 | 288,751 |
| 2026. 08. 11. | ₩100,690 | +0.98% | ₩100,708.7 | ₩103,910 | ₩98,155 | 594,235 |
| 2026. 08. 10. | ₩99,715 | -0.1% | ₩99,742.8 | ₩101,850 | ₩98,720 | 455,675 |
| 2026. 08. 06. | ₩100,520 | -5.17% | ₩100,233.44 | ₩104,710 | ₩99,600 | 266,991 |
| 2026. 08. 05. | ₩105,995 | +4.04% | ₩105,919.71 | ₩107,240 | ₩104,900 | 142,495 |
| 2026. 08. 04. | ₩101,880 | +1.42% | ₩101,985.6 | ₩102,480 | ₩97,270 | 623,378 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.