가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,810
기간 수익률
-9,860 (-47.70%)
거래량
45.2M
2026-11-10시 ₩10,715 고 ₩10,930 저 ₩10,555 종 ₩10,810MA5 ₩10,897MA20 ₩12,249MA60 ₩13,587
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 229200
- ISIN
- KR7229200001
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,088.85
- 상장좌수
- 350,200,000
- 거래량
- 45,211,359
- 거래대금
- ₩4,872.09억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,810 | +5.16% | ₩10,817.87 | ₩10,930 | ₩10,555 | 45,211,359 |
| 2026. 11. 09. | ₩10,280 | -2.19% | ₩10,280.89 | ₩10,715 | ₩10,165 | 85,535,587 |
| 2026. 11. 06. | ₩10,510 | -5.23% | ₩10,506.22 | ₩10,820 | ₩10,235 | 86,406,049 |
| 2026. 11. 05. | ₩11,090 | -5.98% | ₩11,107.11 | ₩11,890 | ₩11,025 | 53,429,762 |
| 2026. 11. 04. | ₩11,795 | +1.94% | ₩11,771.1 | ₩11,830 | ₩11,170 | 62,080,466 |
| 2026. 11. 03. | ₩11,570 | -4.85% | ₩11,608.2 | ₩11,910 | ₩11,550 | 38,977,211 |
| 2026. 11. 02. | ₩12,160 | +2.1% | ₩12,160.15 | ₩12,235 | ₩11,775 | 29,455,470 |
| 2026. 10. 30. | ₩11,910 | -4.14% | ₩11,978.17 | ₩12,255 | ₩11,825 | 41,311,921 |
| 2026. 10. 29. | ₩12,425 | -2.89% | ₩12,504.86 | ₩12,785 | ₩12,255 | 35,296,712 |
| 2026. 10. 28. | ₩12,795 | +4.36% | ₩12,823.62 | ₩12,885 | ₩12,455 | 26,304,818 |
| 2026. 10. 27. | ₩12,260 | +2.12% | ₩12,300.83 | ₩12,695 | ₩12,190 | 39,603,635 |
| 2026. 10. 26. | ₩12,005 | -3.5% | ₩12,022.69 | ₩12,355 | ₩12,005 | 40,711,049 |
| 2026. 10. 23. | ₩12,440 | -2.24% | ₩12,495.12 | ₩12,555 | ₩12,140 | 47,790,076 |
| 2026. 10. 22. | ₩12,725 | -4.47% | ₩12,768.91 | ₩13,260 | ₩12,720 | 30,026,703 |
| 2026. 10. 21. | ₩13,320 | +1.56% | ₩13,357.92 | ₩13,575 | ₩13,185 | 25,701,646 |
| 2026. 10. 20. | ₩13,115 | -4.44% | ₩13,145.08 | ₩13,655 | ₩12,935 | 31,247,699 |
| 2026. 10. 19. | ₩13,725 | +2.66% | ₩13,698.62 | ₩13,725 | ₩12,970 | 26,937,154 |
| 2026. 10. 16. | ₩13,370 | +4.78% | ₩13,381.65 | ₩13,670 | ₩12,760 | 50,729,795 |
| 2026. 10. 15. | ₩12,760 | -8.33% | ₩12,745.84 | ₩13,315 | ₩12,425 | 58,581,399 |
| 2026. 10. 14. | ₩13,920 | -2.14% | ₩13,944.91 | ₩14,305 | ₩13,705 | 52,982,999 |
| 2026. 10. 13. | ₩14,225 | -1.11% | ₩14,232.12 | ₩14,275 | ₩13,520 | 51,684,086 |
| 2026. 10. 12. | ₩14,385 | -5.14% | ₩14,418.37 | ₩15,205 | ₩14,360 | 35,450,111 |
| 2026. 10. 08. | ₩15,165 | -1.17% | ₩15,226.46 | ₩15,445 | ₩15,005 | 31,465,223 |
| 2026. 10. 07. | ₩15,345 | -3.19% | ₩15,374.9 | ₩15,910 | ₩15,345 | 27,000,360 |
| 2026. 10. 06. | ₩15,850 | +4.41% | ₩15,858.57 | ₩15,860 | ₩15,395 | 30,452,824 |
| 2026. 10. 02. | ₩15,180 | -0.88% | ₩15,230.12 | ₩15,520 | ₩15,080 | 30,932,610 |
| 2026. 10. 01. | ₩15,315 | +5.95% | ₩15,319.5 | ₩15,320 | ₩14,315 | 49,949,887 |
| 2026. 09. 30. | ₩14,455 | +1.08% | ₩14,482.41 | ₩14,580 | ₩14,295 | 31,420,903 |
| 2026. 09. 29. | ₩14,300 | +1.24% | ₩14,324.65 | ₩14,300 | ₩13,910 | 28,164,405 |
| 2026. 09. 28. | ₩14,125 | -0.18% | ₩14,170.92 | ₩14,485 | ₩14,095 | 20,562,061 |
| 2026. 09. 23. | ₩14,150 | +1.65% | ₩14,164.75 | ₩14,195 | ₩13,925 | 20,804,287 |
| 2026. 09. 22. | ₩13,920 | -0.89% | ₩13,980.74 | ₩14,255 | ₩13,895 | 22,449,160 |
| 2026. 09. 21. | ₩14,045 | +1.55% | ₩14,068.56 | ₩14,105 | ₩13,750 | 21,431,231 |
| 2026. 09. 18. | ₩13,830 | +0.22% | ₩13,864.66 | ₩14,025 | ₩13,785 | 21,434,883 |
| 2026. 09. 17. | ₩13,800 | +0.18% | ₩13,833.64 | ₩13,915 | ₩13,680 | 27,826,195 |
| 2026. 09. 16. | ₩13,775 | +0.66% | ₩13,778.8 | ₩13,775 | ₩13,385 | 30,883,230 |
| 2026. 09. 15. | ₩13,685 | +0.74% | ₩13,704.66 | ₩13,980 | ₩13,465 | 35,649,113 |
| 2026. 09. 14. | ₩13,585 | -1.84% | ₩13,597.59 | ₩13,740 | ₩13,360 | 22,689,523 |
| 2026. 09. 10. | ₩14,365 | +1.74% | ₩14,319.78 | ₩14,365 | ₩13,765 | 34,920,476 |
| 2026. 09. 09. | ₩14,120 | +3.14% | ₩14,165.19 | ₩14,152 | ₩13,695 | 28,726,747 |
| 2026. 09. 08. | ₩13,690 | -2.42% | ₩13,778.58 | ₩14,165 | ₩13,690 | 27,461,765 |
| 2026. 09. 07. | ₩14,030 | +1.52% | ₩14,019.6 | ₩14,165 | ₩13,925 | 40,690,743 |
| 2026. 09. 03. | ₩13,295 | -2.39% | ₩13,369.32 | ₩13,905 | ₩13,200 | 36,166,108 |
| 2026. 09. 02. | ₩13,620 | -2.37% | ₩13,681.65 | ₩13,985 | ₩13,435 | 34,464,677 |
| 2026. 09. 01. | ₩13,950 | -2.92% | ₩14,006.56 | ₩14,345 | ₩13,870 | 35,170,765 |
| 2026. 08. 31. | ₩14,370 | -0.73% | ₩14,344.57 | ₩14,370 | ₩13,760 | 36,010,511 |
| 2026. 08. 27. | ₩14,500 | +2.11% | ₩14,502.76 | ₩14,525 | ₩14,120 | 26,133,274 |
| 2026. 08. 26. | ₩14,200 | -0.7% | ₩14,243.85 | ₩14,395 | ₩14,000 | 22,728,928 |
| 2026. 08. 25. | ₩14,300 | +1.6% | ₩14,295.73 | ₩14,300 | ₩13,400 | 27,268,863 |
| 2026. 08. 24. | ₩14,075 | +1.92% | ₩14,083.23 | ₩14,260 | ₩13,805 | 39,650,206 |
| 2026. 08. 20. | ₩14,615 | +2.71% | ₩14,622.65 | ₩14,820 | ₩14,420 | 23,549,412 |
| 2026. 08. 19. | ₩14,230 | +0.28% | ₩14,232.95 | ₩14,550 | ₩13,625 | 33,206,929 |
| 2026. 08. 18. | ₩14,190 | -4.32% | ₩14,317.36 | ₩15,090 | ₩14,135 | 47,088,437 |
| 2026. 08. 13. | ₩14,800 | +0.65% | ₩14,822.76 | ₩14,985 | ₩14,545 | 29,588,942 |
| 2026. 08. 12. | ₩14,705 | -0.51% | ₩14,724.86 | ₩14,790 | ₩14,305 | 29,279,260 |
| 2026. 08. 11. | ₩14,780 | +0% | ₩14,752.16 | ₩15,200 | ₩14,410 | 52,590,474 |
| 2026. 08. 10. | ₩14,780 | +8.64% | ₩14,752.22 | ₩14,810 | ₩13,720 | 54,948,586 |
| 2026. 08. 06. | ₩13,580 | +0.26% | ₩13,624.74 | ₩13,950 | ₩13,140 | 35,447,884 |
| 2026. 08. 05. | ₩13,545 | +1.61% | ₩13,526.48 | ₩13,710 | ₩13,235 | 30,832,052 |
| 2026. 08. 04. | ₩13,330 | +6.9% | ₩13,298.89 | ₩13,370 | ₩12,680 | 66,609,737 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.