가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩82,445
기간 수익률
-19,070 (-18.79%)
거래량
1.7K
2026-11-10시 ₩82,795 고 ₩83,545 저 ₩81,540 종 ₩82,445MA5 ₩83,155MA20 ₩88,769MA60 ₩101,433
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 152870
- ISIN
- KR7152870002
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 1,450,000
- 거래량
- 1,714
- 거래대금
- ₩1.41억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩82,445 | +4.23% | ₩82,559.63 | ₩83,545 | ₩81,540 | 1,714 |
| 2026. 11. 09. | ₩79,100 | -0.55% | ₩78,917.42 | ₩81,390 | ₩77,895 | 3,912 |
| 2026. 11. 06. | ₩79,535 | -6.53% | ₩79,409.72 | ₩82,195 | ₩77,215 | 21,466 |
| 2026. 11. 05. | ₩85,095 | -5.03% | ₩84,911.09 | ₩88,235 | ₩84,300 | 8,916 |
| 2026. 11. 04. | ₩89,600 | -0.13% | ₩90,125.83 | ₩92,815 | ₩85,920 | 17,170 |
| 2026. 11. 03. | ₩89,715 | -3.77% | ₩89,770.02 | ₩91,080 | ₩89,325 | 7,246 |
| 2026. 11. 02. | ₩93,230 | +2.01% | ₩93,310.57 | ₩94,150 | ₩89,650 | 4,199 |
| 2026. 10. 30. | ₩91,395 | -3.54% | ₩91,182.45 | ₩91,975 | ₩89,035 | 10,882 |
| 2026. 10. 29. | ₩94,750 | -1.15% | ₩94,834.75 | ₩97,585 | ₩92,830 | 15,434 |
| 2026. 10. 28. | ₩96,550 | +7.55% | ₩95,897.58 | ₩96,800 | ₩91,940 | 9,103 |
| 2026. 10. 27. | ₩89,775 | +3.36% | ₩89,944.51 | ₩91,295 | ₩89,555 | 5,119 |
| 2026. 10. 26. | ₩86,860 | -1.23% | ₩86,917.79 | ₩88,075 | ₩86,580 | 64 |
| 2026. 10. 23. | ₩87,945 | +0.49% | ₩88,071.81 | ₩87,945 | ₩84,580 | 11,329 |
| 2026. 10. 22. | ₩87,515 | -3.34% | ₩87,584.7 | ₩90,955 | ₩86,815 | 2,580 |
| 2026. 10. 21. | ₩90,535 | +3.33% | ₩90,957.36 | ₩91,995 | ₩89,490 | 2,011 |
| 2026. 10. 20. | ₩87,620 | -3.45% | ₩87,671.03 | ₩90,755 | ₩86,745 | 20,725 |
| 2026. 10. 19. | ₩90,755 | +1.26% | ₩90,984.6 | ₩90,755 | ₩86,805 | 648 |
| 2026. 10. 16. | ₩89,625 | +2.19% | ₩89,650.89 | ₩91,815 | ₩88,580 | 336 |
| 2026. 10. 15. | ₩87,705 | -8.29% | ₩87,868.96 | ₩91,190 | ₩86,265 | 13,852 |
| 2026. 10. 14. | ₩95,630 | -0.45% | ₩95,629.62 | ₩98,675 | ₩95,240 | 20,095 |
| 2026. 10. 13. | ₩96,065 | -6.21% | ₩96,152.96 | ₩99,170 | ₩94,515 | 29,031 |
| 2026. 10. 12. | ₩102,430 | -3.9% | ₩102,549.48 | ₩106,590 | ₩102,370 | 2,359 |
| 2026. 10. 08. | ₩106,590 | -2.72% | ₩106,580.04 | ₩109,430 | ₩106,590 | 12,555 |
| 2026. 10. 07. | ₩109,565 | -2% | ₩109,546.61 | ₩112,390 | ₩109,565 | 318 |
| 2026. 10. 06. | ₩111,800 | -1.21% | ₩111,810.64 | ₩113,715 | ₩111,140 | 997 |
| 2026. 10. 02. | ₩113,165 | +0.6% | ₩113,149.45 | ₩113,165 | ₩111,980 | 383 |
| 2026. 10. 01. | ₩112,485 | +1.67% | ₩112,685.14 | ₩112,485 | ₩108,935 | 7,185 |
| 2026. 09. 30. | ₩110,635 | -0.27% | ₩110,393.85 | ₩112,540 | ₩110,080 | 1,438 |
| 2026. 09. 29. | ₩110,940 | +0.33% | ₩111,034.28 | ₩111,275 | ₩109,590 | 269 |
| 2026. 09. 28. | ₩110,570 | -3.12% | ₩110,513.62 | ₩113,900 | ₩110,570 | 4,762 |
| 2026. 09. 23. | ₩114,125 | +1.01% | ₩114,246.21 | ₩115,555 | ₩113,115 | 570 |
| 2026. 09. 22. | ₩112,985 | +0.25% | ₩112,946.47 | ₩115,625 | ₩112,420 | 9,401 |
| 2026. 09. 21. | ₩112,705 | +2.13% | ₩112,837.78 | ₩113,120 | ₩111,220 | 1,056 |
| 2026. 09. 18. | ₩110,355 | +2.83% | ₩110,617.9 | ₩110,835 | ₩109,320 | 4,499 |
| 2026. 09. 17. | ₩107,315 | -0.08% | ₩107,389 | ₩108,485 | ₩107,015 | 6,344 |
| 2026. 09. 16. | ₩107,405 | +1.97% | ₩107,563.44 | ₩107,405 | ₩105,165 | 10,900 |
| 2026. 09. 15. | ₩105,335 | -1.16% | ₩105,777.51 | ₩106,995 | ₩104,945 | 786 |
| 2026. 09. 14. | ₩106,570 | -3.5% | ₩106,625.05 | ₩107,995 | ₩105,965 | 785 |
| 2026. 09. 10. | ₩112,815 | -0.27% | ₩112,835.3 | ₩113,115 | ₩110,475 | 646 |
| 2026. 09. 09. | ₩113,115 | +1.43% | ₩113,093.94 | ₩113,975 | ₩111,690 | 125 |
| 2026. 09. 08. | ₩111,515 | -0.38% | ₩111,616.48 | ₩115,165 | ₩111,515 | 73 |
| 2026. 09. 07. | ₩111,945 | +4.91% | ₩112,144.72 | ₩111,945 | ₩109,925 | 21,345 |
| 2026. 09. 03. | ₩104,650 | +0.09% | ₩104,808.19 | ₩106,500 | ₩102,590 | 13,743 |
| 2026. 09. 02. | ₩104,555 | -4% | ₩104,678.21 | ₩106,555 | ₩104,550 | 412 |
| 2026. 09. 01. | ₩108,915 | +0.35% | ₩109,118.49 | ₩109,285 | ₩107,455 | 376 |
| 2026. 08. 31. | ₩108,535 | +0.37% | ₩108,757.36 | ₩108,535 | ₩104,040 | 334 |
| 2026. 08. 27. | ₩110,310 | +1.47% | ₩110,442.41 | ₩112,005 | ₩109,575 | 13,017 |
| 2026. 08. 26. | ₩108,715 | +0.88% | ₩108,678.6 | ₩110,080 | ₩107,215 | 1,278 |
| 2026. 08. 25. | ₩107,770 | +0.79% | ₩107,618.92 | ₩107,770 | ₩102,100 | 13,780 |
| 2026. 08. 24. | ₩106,925 | -3.72% | ₩106,921.24 | ₩110,340 | ₩106,340 | 6,835 |
| 2026. 08. 20. | ₩109,140 | +6.14% | ₩109,652.96 | ₩110,280 | ₩105,555 | 4,751 |
| 2026. 08. 19. | ₩102,830 | -6.07% | ₩102,729.56 | ₩104,475 | ₩101,785 | 1,290 |
| 2026. 08. 18. | ₩109,480 | -1.52% | ₩109,737.43 | ₩115,485 | ₩108,560 | 1,319 |
| 2026. 08. 13. | ₩108,240 | +3.77% | ₩108,657.03 | ₩109,725 | ₩107,425 | 7,766 |
| 2026. 08. 12. | ₩104,310 | +4.27% | ₩104,432.07 | ₩105,840 | ₩101,545 | 1,421 |
| 2026. 08. 11. | ₩100,040 | +0.9% | ₩100,148.42 | ₩101,195 | ₩97,680 | 658 |
| 2026. 08. 10. | ₩99,145 | +0.17% | ₩99,178.98 | ₩100,705 | ₩98,220 | 2,129 |
| 2026. 08. 06. | ₩99,975 | -5.03% | ₩99,675.54 | ₩103,470 | ₩99,070 | 451 |
| 2026. 08. 05. | ₩105,275 | +3.84% | ₩105,304.76 | ₩106,415 | ₩104,355 | 21,115 |
| 2026. 08. 04. | ₩101,385 | +1.3% | ₩101,401.35 | ₩101,970 | ₩96,785 | 13,759 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.