가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,845
기간 수익률
-10,960 (-55.34%)
거래량
207.3K
2026-11-10시 ₩8,940 고 ₩9,080 저 ₩8,775 종 ₩8,845MA5 ₩9,208MA20 ₩9,897MA60 ₩11,461
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 157500
- ISIN
- KR7157500000
- 유형
- ETF
- 기초지수
- FnGuide 증권 지수
- 기초지수 종가
- 4,463.22
- 상장좌수
- 15,700,000
- 거래량
- 207,347
- 거래대금
- ₩18.49억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩8,845 | +2.91% | ₩8,862.04 | ₩9,080 | ₩8,775 | 207,347 |
| 2026. 11. 09. | ₩8,595 | -4.23% | ₩8,608.32 | ₩8,900 | ₩8,540 | 709,066 |
| 2026. 11. 06. | ₩8,975 | -8.09% | ₩8,953.98 | ₩9,150 | ₩8,575 | 703,221 |
| 2026. 11. 05. | ₩9,765 | -0.96% | ₩9,819.17 | ₩10,240 | ₩9,715 | 323,700 |
| 2026. 11. 04. | ₩9,860 | +0.1% | ₩9,883.08 | ₩10,080 | ₩9,515 | 273,233 |
| 2026. 11. 03. | ₩9,850 | -2.76% | ₩9,880.17 | ₩10,020 | ₩9,795 | 147,240 |
| 2026. 11. 02. | ₩10,130 | -0.54% | ₩10,128.61 | ₩10,220 | ₩9,880 | 182,637 |
| 2026. 10. 30. | ₩10,185 | -4.19% | ₩10,225.88 | ₩10,515 | ₩9,935 | 171,219 |
| 2026. 10. 29. | ₩10,630 | +2.21% | ₩10,658.59 | ₩10,680 | ₩10,255 | 234,572 |
| 2026. 10. 28. | ₩10,400 | +5.69% | ₩10,434.16 | ₩10,505 | ₩10,045 | 183,051 |
| 2026. 10. 27. | ₩9,840 | +1.08% | ₩9,886.32 | ₩10,000 | ₩9,810 | 139,941 |
| 2026. 10. 26. | ₩9,735 | -1.12% | ₩9,728.56 | ₩9,935 | ₩9,670 | 80,654 |
| 2026. 10. 23. | ₩9,845 | -1.2% | ₩9,889.18 | ₩9,865 | ₩9,510 | 183,676 |
| 2026. 10. 22. | ₩9,965 | -2.45% | ₩9,992.42 | ₩10,230 | ₩9,900 | 113,449 |
| 2026. 10. 21. | ₩10,215 | +1.34% | ₩10,268.13 | ₩10,370 | ₩10,120 | 191,851 |
| 2026. 10. 20. | ₩10,080 | -3.72% | ₩10,125.32 | ₩10,615 | ₩10,055 | 324,173 |
| 2026. 10. 19. | ₩10,470 | +2.35% | ₩10,507.11 | ₩10,470 | ₩10,060 | 318,376 |
| 2026. 10. 16. | ₩10,230 | +3.7% | ₩10,272.45 | ₩10,395 | ₩9,950 | 765,406 |
| 2026. 10. 15. | ₩9,865 | -5.73% | ₩9,846.1 | ₩10,155 | ₩9,655 | 901,640 |
| 2026. 10. 14. | ₩10,465 | -1.74% | ₩10,512.38 | ₩10,815 | ₩10,370 | 1,152,019 |
| 2026. 10. 13. | ₩10,650 | -2.29% | ₩10,672.66 | ₩10,650 | ₩10,305 | 976,625 |
| 2026. 10. 12. | ₩10,900 | -3.02% | ₩10,932.68 | ₩11,140 | ₩10,800 | 635,910 |
| 2026. 10. 08. | ₩11,240 | -2.89% | ₩11,257.33 | ₩11,575 | ₩11,195 | 232,944 |
| 2026. 10. 07. | ₩11,575 | -2.49% | ₩11,646.88 | ₩11,830 | ₩11,575 | 240,715 |
| 2026. 10. 06. | ₩11,870 | -0.63% | ₩11,874.47 | ₩12,200 | ₩11,775 | 1,329,807 |
| 2026. 10. 02. | ₩11,945 | -0.04% | ₩11,997.77 | ₩11,960 | ₩11,770 | 176,087 |
| 2026. 10. 01. | ₩11,950 | +2.14% | ₩11,990.84 | ₩11,970 | ₩11,555 | 198,649 |
| 2026. 09. 30. | ₩11,700 | -0.76% | ₩11,704.12 | ₩11,880 | ₩11,685 | 151,102 |
| 2026. 09. 29. | ₩11,790 | -1.26% | ₩11,803.42 | ₩11,925 | ₩11,615 | 298,586 |
| 2026. 09. 28. | ₩11,940 | -1.44% | ₩11,921.3 | ₩12,115 | ₩11,830 | 228,011 |
| 2026. 09. 23. | ₩12,115 | +0% | ₩12,134.55 | ₩12,325 | ₩12,075 | 219,769 |
| 2026. 09. 22. | ₩12,115 | +1.08% | ₩12,164.08 | ₩12,570 | ₩12,080 | 521,172 |
| 2026. 09. 21. | ₩11,985 | +1.31% | ₩12,034.88 | ₩12,010 | ₩11,815 | 195,091 |
| 2026. 09. 18. | ₩11,830 | -0.42% | ₩11,828.47 | ₩12,095 | ₩11,815 | 233,422 |
| 2026. 09. 17. | ₩11,880 | -0.29% | ₩11,918.99 | ₩12,070 | ₩11,865 | 226,869 |
| 2026. 09. 16. | ₩11,915 | -2.1% | ₩11,963.9 | ₩12,075 | ₩11,890 | 316,470 |
| 2026. 09. 15. | ₩12,170 | -1.3% | ₩12,144.98 | ₩12,275 | ₩12,000 | 250,239 |
| 2026. 09. 14. | ₩12,330 | -0.56% | ₩12,378.98 | ₩12,420 | ₩12,130 | 228,023 |
| 2026. 09. 10. | ₩12,520 | +0.72% | ₩12,482.1 | ₩12,525 | ₩12,130 | 317,119 |
| 2026. 09. 09. | ₩12,430 | -0.08% | ₩12,507.31 | ₩12,570 | ₩12,430 | 319,923 |
| 2026. 09. 08. | ₩12,440 | +0.2% | ₩12,497.37 | ₩12,710 | ₩12,440 | 360,870 |
| 2026. 09. 07. | ₩12,415 | +0.81% | ₩12,463.05 | ₩12,480 | ₩12,300 | 208,155 |
| 2026. 09. 03. | ₩12,140 | +0.46% | ₩12,171.8 | ₩12,275 | ₩11,900 | 308,139 |
| 2026. 09. 02. | ₩12,085 | -3.32% | ₩12,126.98 | ₩12,405 | ₩12,085 | 162,874 |
| 2026. 09. 01. | ₩12,500 | +0.24% | ₩12,559.55 | ₩12,555 | ₩12,285 | 219,040 |
| 2026. 08. 31. | ₩12,470 | -1.19% | ₩12,531.06 | ₩12,550 | ₩12,180 | 241,287 |
| 2026. 08. 27. | ₩12,600 | -0.4% | ₩12,643.72 | ₩13,000 | ₩12,480 | 314,880 |
| 2026. 08. 26. | ₩12,650 | +0.72% | ₩12,679.45 | ₩12,685 | ₩12,430 | 232,735 |
| 2026. 08. 25. | ₩12,560 | +2.99% | ₩12,612.96 | ₩12,560 | ₩11,890 | 325,018 |
| 2026. 08. 24. | ₩12,195 | -1.65% | ₩12,240.86 | ₩12,300 | ₩12,075 | 214,809 |
| 2026. 08. 20. | ₩12,655 | +4.67% | ₩12,647.6 | ₩12,780 | ₩12,255 | 458,067 |
| 2026. 08. 19. | ₩12,090 | -4.65% | ₩12,117.62 | ₩12,420 | ₩11,875 | 866,924 |
| 2026. 08. 18. | ₩12,680 | -4.95% | ₩12,721.45 | ₩13,385 | ₩12,550 | 818,131 |
| 2026. 08. 13. | ₩13,160 | +0.15% | ₩13,236.38 | ₩13,935 | ₩13,085 | 848,183 |
| 2026. 08. 12. | ₩13,140 | +0.61% | ₩13,177.86 | ₩13,375 | ₩13,010 | 878,400 |
| 2026. 08. 11. | ₩13,060 | +0.81% | ₩13,012.99 | ₩13,105 | ₩12,705 | 410,377 |
| 2026. 08. 10. | ₩12,955 | +4.06% | ₩12,991.81 | ₩12,995 | ₩12,485 | 380,798 |
| 2026. 08. 06. | ₩12,980 | -1.74% | ₩13,022.15 | ₩13,145 | ₩12,800 | 460,566 |
| 2026. 08. 05. | ₩13,210 | +2.52% | ₩13,227.15 | ₩13,300 | ₩13,075 | 298,008 |
| 2026. 08. 04. | ₩12,885 | +1.86% | ₩12,930.74 | ₩12,885 | ₩12,350 | 375,048 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.