가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,025
기간 수익률
-10,075 (-47.75%)
거래량
10.0M
2026-11-10시 ₩10,915 고 ₩11,145 저 ₩10,765 종 ₩11,025MA5 ₩11,118MA20 ₩12,496MA60 ₩13,851
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 232080
- ISIN
- KR7232080002
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,088.85
- 상장좌수
- 95,320,000
- 거래량
- 9,975,256
- 거래대금
- ₩1,092.67억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,025 | +5.15% | ₩11,029.99 | ₩11,145 | ₩10,765 | 9,975,256 |
| 2026. 11. 09. | ₩10,485 | -2.33% | ₩10,481.64 | ₩10,925 | ₩10,375 | 17,804,302 |
| 2026. 11. 06. | ₩10,735 | -5.17% | ₩10,710.63 | ₩11,040 | ₩10,400 | 15,694,937 |
| 2026. 11. 05. | ₩11,320 | -5.86% | ₩11,323.56 | ₩12,120 | ₩11,250 | 10,182,248 |
| 2026. 11. 04. | ₩12,025 | +1.82% | ₩12,000.09 | ₩12,070 | ₩11,395 | 9,939,322 |
| 2026. 11. 03. | ₩11,810 | -4.95% | ₩11,834.59 | ₩12,165 | ₩11,790 | 8,139,392 |
| 2026. 11. 02. | ₩12,425 | +2.43% | ₩12,398.17 | ₩12,475 | ₩12,005 | 10,043,855 |
| 2026. 10. 30. | ₩12,130 | -4.3% | ₩12,211.3 | ₩12,500 | ₩12,080 | 10,900,953 |
| 2026. 10. 29. | ₩12,675 | -3.02% | ₩12,747.57 | ₩13,035 | ₩12,505 | 14,479,717 |
| 2026. 10. 28. | ₩13,070 | +4.64% | ₩13,072.74 | ₩13,140 | ₩12,715 | 10,869,527 |
| 2026. 10. 27. | ₩12,490 | +1.79% | ₩12,539.32 | ₩12,950 | ₩12,440 | 8,813,652 |
| 2026. 10. 26. | ₩12,270 | -3.2% | ₩12,255.53 | ₩12,600 | ₩12,260 | 8,265,557 |
| 2026. 10. 23. | ₩12,675 | -2.54% | ₩12,738.37 | ₩12,805 | ₩12,395 | 6,042,063 |
| 2026. 10. 22. | ₩13,005 | -4.3% | ₩13,018.55 | ₩13,510 | ₩12,965 | 5,644,789 |
| 2026. 10. 21. | ₩13,590 | +1.42% | ₩13,618.48 | ₩13,835 | ₩13,440 | 4,392,720 |
| 2026. 10. 20. | ₩13,400 | -4.22% | ₩13,400.28 | ₩13,925 | ₩13,195 | 8,050,243 |
| 2026. 10. 19. | ₩13,990 | +2.79% | ₩13,965.06 | ₩13,990 | ₩13,225 | 7,777,756 |
| 2026. 10. 16. | ₩13,610 | +4.65% | ₩13,641.1 | ₩13,925 | ₩13,020 | 13,779,329 |
| 2026. 10. 15. | ₩13,005 | -8.25% | ₩12,993.09 | ₩13,555 | ₩12,685 | 10,218,678 |
| 2026. 10. 14. | ₩14,175 | -2.24% | ₩14,215.15 | ₩14,570 | ₩13,980 | 12,218,952 |
| 2026. 10. 13. | ₩14,500 | -1.06% | ₩14,506.96 | ₩14,545 | ₩13,790 | 18,165,325 |
| 2026. 10. 12. | ₩14,655 | -5.24% | ₩14,698.91 | ₩15,480 | ₩14,645 | 9,366,977 |
| 2026. 10. 08. | ₩15,465 | -0.99% | ₩15,523.72 | ₩15,725 | ₩15,280 | 15,226,182 |
| 2026. 10. 07. | ₩15,620 | -3.19% | ₩15,676.25 | ₩16,190 | ₩15,620 | 9,580,151 |
| 2026. 10. 06. | ₩16,135 | +4.23% | ₩16,168.33 | ₩16,135 | ₩15,675 | 11,580,521 |
| 2026. 10. 02. | ₩15,480 | -0.67% | ₩15,528.55 | ₩15,805 | ₩15,345 | 12,838,330 |
| 2026. 10. 01. | ₩15,585 | +5.7% | ₩15,618.02 | ₩15,600 | ₩14,575 | 12,135,854 |
| 2026. 09. 30. | ₩14,745 | +1.24% | ₩14,765.07 | ₩14,840 | ₩14,575 | 9,876,079 |
| 2026. 09. 29. | ₩14,565 | +1.18% | ₩14,606.04 | ₩14,565 | ₩14,170 | 14,193,963 |
| 2026. 09. 28. | ₩14,395 | +0.03% | ₩14,449.6 | ₩14,760 | ₩14,350 | 10,444,619 |
| 2026. 09. 23. | ₩14,390 | +1.52% | ₩14,442.93 | ₩14,450 | ₩14,185 | 8,975,731 |
| 2026. 09. 22. | ₩14,175 | -0.98% | ₩14,255.88 | ₩14,520 | ₩14,150 | 8,144,341 |
| 2026. 09. 21. | ₩14,315 | +1.63% | ₩14,345.83 | ₩14,360 | ₩14,000 | 9,701,143 |
| 2026. 09. 18. | ₩14,085 | +0.25% | ₩14,139.17 | ₩14,270 | ₩14,020 | 11,028,721 |
| 2026. 09. 17. | ₩14,050 | +0.29% | ₩14,107.71 | ₩14,165 | ₩13,940 | 14,119,460 |
| 2026. 09. 16. | ₩14,010 | +0.43% | ₩14,052.04 | ₩14,010 | ₩13,635 | 13,399,346 |
| 2026. 09. 15. | ₩13,950 | +0.69% | ₩13,977.23 | ₩14,225 | ₩13,705 | 12,432,228 |
| 2026. 09. 14. | ₩13,855 | -1.88% | ₩13,866.61 | ₩14,000 | ₩13,615 | 19,730,694 |
| 2026. 09. 10. | ₩14,600 | +1.53% | ₩14,604.33 | ₩14,645 | ₩14,025 | 22,941,573 |
| 2026. 09. 09. | ₩14,380 | +2.93% | ₩14,446.96 | ₩14,450 | ₩13,995 | 23,419,160 |
| 2026. 09. 08. | ₩13,970 | -2.41% | ₩14,052.23 | ₩14,450 | ₩13,970 | 14,743,023 |
| 2026. 09. 07. | ₩14,315 | +1.45% | ₩14,297.8 | ₩14,430 | ₩14,215 | 12,095,584 |
| 2026. 09. 03. | ₩13,580 | -2.34% | ₩13,634.74 | ₩14,180 | ₩13,465 | 7,574,859 |
| 2026. 09. 02. | ₩13,905 | -2.22% | ₩13,953.36 | ₩14,260 | ₩13,700 | 9,968,818 |
| 2026. 09. 01. | ₩14,220 | -2.94% | ₩14,284.15 | ₩14,640 | ₩14,160 | 9,502,884 |
| 2026. 08. 31. | ₩14,650 | -0.75% | ₩14,628.52 | ₩14,655 | ₩14,040 | 13,051,354 |
| 2026. 08. 27. | ₩14,785 | +2.11% | ₩14,790.22 | ₩14,825 | ₩14,400 | 7,037,217 |
| 2026. 08. 26. | ₩14,480 | -0.79% | ₩14,526.31 | ₩14,675 | ₩14,285 | 8,302,075 |
| 2026. 08. 25. | ₩14,595 | +1.57% | ₩14,578.69 | ₩14,595 | ₩13,660 | 7,087,134 |
| 2026. 08. 24. | ₩14,370 | +2.06% | ₩14,361.83 | ₩14,555 | ₩14,110 | 5,310,387 |
| 2026. 08. 20. | ₩14,900 | +2.72% | ₩14,909.9 | ₩15,105 | ₩14,700 | 3,570,454 |
| 2026. 08. 19. | ₩14,505 | -0.07% | ₩14,511.83 | ₩14,845 | ₩13,905 | 4,462,342 |
| 2026. 08. 18. | ₩14,515 | -4.06% | ₩14,597.36 | ₩15,385 | ₩14,425 | 4,397,594 |
| 2026. 08. 13. | ₩15,110 | +1% | ₩15,115.2 | ₩15,280 | ₩14,830 | 2,670,150 |
| 2026. 08. 12. | ₩14,960 | -0.7% | ₩15,015.72 | ₩15,085 | ₩14,520 | 2,306,186 |
| 2026. 08. 11. | ₩15,065 | +0.03% | ₩15,043.81 | ₩15,490 | ₩14,705 | 3,531,600 |
| 2026. 08. 10. | ₩15,060 | +8.42% | ₩15,044.06 | ₩15,080 | ₩13,995 | 3,544,238 |
| 2026. 08. 06. | ₩13,855 | +0.43% | ₩13,893.88 | ₩14,225 | ₩13,400 | 2,361,539 |
| 2026. 08. 05. | ₩13,795 | +1.58% | ₩13,794.02 | ₩13,995 | ₩13,490 | 2,710,676 |
| 2026. 08. 04. | ₩13,580 | +6.89% | ₩13,559.83 | ₩13,615 | ₩12,880 | 4,584,601 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.