가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,015
기간 수익률
-1,210 (-5.21%)
거래량
13.0K
2026-11-10시 ₩21,990 고 ₩22,090 저 ₩21,930 종 ₩22,015MA5 ₩21,522MA20 ₩20,186MA60 ₩20,655
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 200250
- ISIN
- KR7200250009
- 유형
- ETF
- 기초지수
- Nifty 50 Index
- 기초지수 종가
- 25,044.65
- 상장좌수
- 7,900,000
- 거래량
- 12,990
- 거래대금
- ₩2.86억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩22,015 | -0.07% | ₩21,937.25 | ₩22,090 | ₩21,930 | 12,990 |
| 2026. 11. 09. | ₩22,030 | +1.61% | ₩22,056.79 | ₩22,235 | ₩21,685 | 5,891 |
| 2026. 11. 06. | ₩21,680 | +1.66% | ₩21,748.12 | ₩21,895 | ₩21,315 | 29,207 |
| 2026. 11. 05. | ₩21,325 | +3.72% | ₩20,949.6 | ₩21,325 | ₩20,565 | 50,002 |
| 2026. 11. 04. | ₩20,560 | +0.27% | ₩20,718 | ₩20,760 | ₩20,510 | 5,599 |
| 2026. 11. 03. | ₩20,505 | +1.01% | ₩20,398.82 | ₩20,505 | ₩20,300 | 4,479 |
| 2026. 11. 02. | ₩20,300 | +1.96% | ₩20,092.75 | ₩20,385 | ₩19,910 | 2,161 |
| 2026. 10. 30. | ₩19,910 | +1.32% | ₩19,782 | ₩19,910 | ₩19,615 | 2,270 |
| 2026. 10. 29. | ₩19,650 | +0.59% | ₩19,594.46 | ₩19,695 | ₩19,430 | 3,816 |
| 2026. 10. 28. | ₩19,535 | +0.67% | ₩19,681.46 | ₩19,560 | ₩19,400 | 1,771 |
| 2026. 10. 27. | ₩19,405 | +0.57% | ₩19,490.04 | ₩19,570 | ₩19,320 | 1,612 |
| 2026. 10. 26. | ₩19,295 | +0.55% | ₩19,347.08 | ₩19,400 | ₩19,155 | 4,247 |
| 2026. 10. 23. | ₩19,190 | -1.46% | ₩19,490.94 | ₩19,645 | ₩19,190 | 5,271 |
| 2026. 10. 22. | ₩19,475 | -0.71% | ₩19,656.87 | ₩19,720 | ₩19,410 | 3,970 |
| 2026. 10. 21. | ₩19,615 | -0.28% | ₩19,738.89 | ₩19,890 | ₩19,615 | 3,855 |
| 2026. 10. 20. | ₩19,670 | -1.06% | ₩19,726.45 | ₩19,750 | ₩19,600 | 5,051 |
| 2026. 10. 19. | ₩19,880 | -0.48% | ₩20,005.15 | ₩20,060 | ₩19,690 | 3,206 |
| 2026. 10. 16. | ₩19,975 | -0.1% | ₩19,834.17 | ₩20,135 | ₩19,900 | 3,655 |
| 2026. 10. 15. | ₩19,995 | +1.5% | ₩19,725.71 | ₩19,995 | ₩19,342 | 16,367 |
| 2026. 10. 14. | ₩19,700 | +0.95% | ₩19,727.06 | ₩19,715 | ₩19,490 | 5,309 |
| 2026. 10. 13. | ₩19,515 | +2.09% | ₩19,460.49 | ₩19,580 | ₩19,115 | 12,344 |
| 2026. 10. 12. | ₩19,115 | +0.37% | ₩19,349.02 | ₩19,280 | ₩19,035 | 32,403 |
| 2026. 10. 08. | ₩19,045 | -1.35% | ₩19,268.84 | ₩19,285 | ₩19,030 | 11,028 |
| 2026. 10. 07. | ₩19,305 | -0.57% | ₩19,463.04 | ₩19,465 | ₩19,290 | 5,156 |
| 2026. 10. 06. | ₩19,415 | -0.21% | ₩19,374.3 | ₩19,450 | ₩19,315 | 13,764 |
| 2026. 10. 02. | ₩19,455 | -1.04% | ₩19,385.5 | ₩19,650 | ₩19,440 | 5,208 |
| 2026. 10. 01. | ₩19,660 | -0.66% | ₩19,742.22 | ₩19,785 | ₩19,640 | 5,016 |
| 2026. 09. 30. | ₩19,790 | +0.15% | ₩19,742.86 | ₩19,825 | ₩19,665 | 3,789 |
| 2026. 09. 29. | ₩19,760 | -0.75% | ₩19,841.64 | ₩19,905 | ₩19,655 | 5,607 |
| 2026. 09. 28. | ₩19,910 | -2.85% | ₩20,296.77 | ₩20,285 | ₩19,820 | 15,950 |
| 2026. 09. 23. | ₩20,495 | +0.42% | ₩20,419.18 | ₩20,500 | ₩20,205 | 6,304 |
| 2026. 09. 22. | ₩20,410 | -1.64% | ₩20,471.9 | ₩20,715 | ₩20,350 | 16,095 |
| 2026. 09. 21. | ₩20,750 | +0.07% | ₩20,760.43 | ₩20,790 | ₩20,685 | 3,509 |
| 2026. 09. 18. | ₩20,735 | +0.58% | ₩20,737.98 | ₩20,805 | ₩20,615 | 5,134 |
| 2026. 09. 17. | ₩20,615 | +1.4% | ₩20,652.94 | ₩20,650 | ₩20,350 | 5,779 |
| 2026. 09. 16. | ₩20,330 | -0.1% | ₩20,352.57 | ₩20,390 | ₩20,265 | 5,927 |
| 2026. 09. 15. | ₩20,350 | +0.2% | ₩20,469.58 | ₩20,450 | ₩20,290 | 8,945 |
| 2026. 09. 14. | ₩20,310 | +0.35% | ₩20,369.81 | ₩20,330 | ₩20,220 | 14,733 |
| 2026. 09. 10. | ₩20,295 | -0.17% | ₩20,347.38 | ₩20,315 | ₩20,205 | 5,309 |
| 2026. 09. 09. | ₩20,330 | -1.69% | ₩20,510.61 | ₩20,545 | ₩20,320 | 9,624 |
| 2026. 09. 08. | ₩20,680 | -0.7% | ₩20,856.99 | ₩20,805 | ₩20,620 | 7,867 |
| 2026. 09. 07. | ₩20,825 | -1.58% | ₩20,947.4 | ₩21,120 | ₩20,820 | 5,893 |
| 2026. 09. 03. | ₩21,260 | +0.57% | ₩21,260.98 | ₩21,270 | ₩21,095 | 23,919 |
| 2026. 09. 02. | ₩21,140 | -1.61% | ₩21,414.75 | ₩21,360 | ₩21,125 | 13,710 |
| 2026. 09. 01. | ₩21,485 | +0.96% | ₩21,482.82 | ₩21,505 | ₩21,240 | 8,966 |
| 2026. 08. 31. | ₩21,280 | -0.16% | ₩21,420.25 | ₩21,465 | ₩21,260 | 2,665 |
| 2026. 08. 27. | ₩21,555 | -1.01% | ₩21,634.74 | ₩21,750 | ₩21,545 | 6,649 |
| 2026. 08. 26. | ₩21,775 | +1.23% | ₩21,824.41 | ₩21,850 | ₩21,670 | 6,258 |
| 2026. 08. 25. | ₩21,510 | +0.02% | ₩21,678.27 | ₩21,510 | ₩21,380 | 9,412 |
| 2026. 08. 24. | ₩21,505 | -0.76% | ₩21,649.41 | ₩21,680 | ₩21,490 | 5,232 |
| 2026. 08. 20. | ₩21,695 | +0.25% | ₩21,680.16 | ₩22,415 | ₩21,515 | 8,847 |
| 2026. 08. 19. | ₩21,640 | -1.57% | ₩21,810.23 | ₩22,095 | ₩21,615 | 7,423 |
| 2026. 08. 18. | ₩21,985 | -1.17% | ₩22,171.12 | ₩22,240 | ₩21,965 | 5,991 |
| 2026. 08. 13. | ₩22,355 | +0.56% | ₩22,493.51 | ₩22,355 | ₩22,215 | 6,909 |
| 2026. 08. 12. | ₩22,230 | -0.78% | ₩22,467.49 | ₩22,480 | ₩22,230 | 5,596 |
| 2026. 08. 11. | ₩22,405 | -0.67% | ₩22,571.6 | ₩22,600 | ₩22,345 | 3,338 |
| 2026. 08. 10. | ₩22,555 | -0.11% | ₩22,636.66 | ₩22,575 | ₩22,465 | 4,386 |
| 2026. 08. 06. | ₩22,655 | -0.37% | ₩22,779.67 | ₩22,740 | ₩22,545 | 23,070 |
| 2026. 08. 05. | ₩22,740 | +0.07% | ₩22,802.74 | ₩22,865 | ₩22,670 | 33,764 |
| 2026. 08. 04. | ₩22,725 | +0.02% | ₩23,027.9 | ₩22,850 | ₩22,570 | 19,007 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.