가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,285
기간 수익률
-15,625 (-78.48%)
거래량
3.6M
2026-11-10시 ₩4,215 고 ₩4,375 저 ₩4,100 종 ₩4,285MA5 ₩4,396MA20 ₩5,665MA60 ₩7,165
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 233160
- ISIN
- KR7233160001
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,088.85
- 상장좌수
- 27,200,000
- 거래량
- 3,565,906
- 거래대금
- ₩151.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩4,285 | +9.87% | ₩4,293.08 | ₩4,375 | ₩4,100 | 3,565,906 |
| 2026. 11. 09. | ₩3,900 | -4.41% | ₩3,876.11 | ₩4,230 | ₩3,815 | 5,044,136 |
| 2026. 11. 06. | ₩4,080 | -10.43% | ₩4,040.91 | ₩4,325 | ₩3,880 | 5,318,566 |
| 2026. 11. 05. | ₩4,555 | -11.72% | ₩4,533.72 | ₩5,240 | ₩4,497 | 3,616,706 |
| 2026. 11. 04. | ₩5,160 | +3.41% | ₩5,162.63 | ₩5,200 | ₩4,630 | 3,557,412 |
| 2026. 11. 03. | ₩4,990 | -9.68% | ₩4,979.36 | ₩5,305 | ₩4,965 | 2,352,130 |
| 2026. 11. 02. | ₩5,525 | +4.15% | ₩5,503.81 | ₩5,575 | ₩5,165 | 2,461,909 |
| 2026. 10. 30. | ₩5,305 | -8.14% | ₩5,304.95 | ₩5,615 | ₩5,225 | 2,804,665 |
| 2026. 10. 29. | ₩5,775 | -5.71% | ₩5,784.73 | ₩6,110 | ₩5,615 | 2,271,398 |
| 2026. 10. 28. | ₩6,125 | +8.79% | ₩6,139.77 | ₩6,210 | ₩5,815 | 2,115,354 |
| 2026. 10. 27. | ₩5,630 | +3.78% | ₩5,647.65 | ₩6,025 | ₩5,575 | 1,719,630 |
| 2026. 10. 26. | ₩5,425 | -6.55% | ₩5,404.99 | ₩5,725 | ₩5,420 | 1,652,223 |
| 2026. 10. 23. | ₩5,805 | -4.91% | ₩5,820.1 | ₩5,910 | ₩5,540 | 2,414,743 |
| 2026. 10. 22. | ₩6,105 | -8.54% | ₩6,093.96 | ₩6,665 | ₩6,080 | 1,591,073 |
| 2026. 10. 21. | ₩6,675 | +2.53% | ₩6,704.9 | ₩6,925 | ₩6,550 | 1,802,844 |
| 2026. 10. 20. | ₩6,510 | -8.05% | ₩6,497.51 | ₩7,035 | ₩6,305 | 2,572,977 |
| 2026. 10. 19. | ₩7,080 | +5.12% | ₩7,090.12 | ₩7,080 | ₩6,355 | 3,037,406 |
| 2026. 10. 16. | ₩6,735 | +8.8% | ₩6,765.99 | ₩7,035 | ₩6,175 | 3,366,694 |
| 2026. 10. 15. | ₩6,190 | -16.91% | ₩6,122.07 | ₩6,780 | ₩5,840 | 4,543,996 |
| 2026. 10. 14. | ₩7,450 | -3.99% | ₩7,400.02 | ₩7,825 | ₩7,200 | 2,372,875 |
| 2026. 10. 13. | ₩7,760 | -2.33% | ₩7,724.89 | ₩7,795 | ₩6,975 | 3,591,541 |
| 2026. 10. 12. | ₩7,945 | -10.38% | ₩7,916.8 | ₩8,870 | ₩7,925 | 1,974,691 |
| 2026. 10. 08. | ₩8,865 | -2.15% | ₩8,828.4 | ₩9,155 | ₩8,635 | 1,738,118 |
| 2026. 10. 07. | ₩9,060 | -5.92% | ₩9,046.92 | ₩9,700 | ₩9,050 | 1,657,343 |
| 2026. 10. 06. | ₩9,630 | +8.14% | ₩9,657.71 | ₩9,630 | ₩9,110 | 2,293,784 |
| 2026. 10. 02. | ₩8,905 | -1.11% | ₩8,883.68 | ₩9,235 | ₩8,740 | 1,929,620 |
| 2026. 10. 01. | ₩9,005 | +11.66% | ₩9,000.22 | ₩9,005 | ₩7,905 | 2,989,022 |
| 2026. 09. 30. | ₩8,065 | +2.28% | ₩8,060.16 | ₩8,195 | ₩7,895 | 1,334,294 |
| 2026. 09. 29. | ₩7,885 | +2.4% | ₩7,915.4 | ₩7,895 | ₩7,460 | 1,597,337 |
| 2026. 09. 28. | ₩7,700 | +0.06% | ₩7,717.11 | ₩8,100 | ₩7,650 | 2,637,885 |
| 2026. 09. 23. | ₩7,695 | +2.74% | ₩7,742.28 | ₩7,770 | ₩7,485 | 1,542,267 |
| 2026. 09. 22. | ₩7,490 | -1.71% | ₩7,498.21 | ₩7,850 | ₩7,450 | 1,366,092 |
| 2026. 09. 21. | ₩7,620 | +3.18% | ₩7,667.84 | ₩7,680 | ₩7,295 | 1,797,453 |
| 2026. 09. 18. | ₩7,385 | +0.41% | ₩7,444.02 | ₩7,605 | ₩7,340 | 1,103,752 |
| 2026. 09. 17. | ₩7,355 | +0.48% | ₩7,379.19 | ₩7,460 | ₩7,240 | 2,079,909 |
| 2026. 09. 16. | ₩7,320 | +1.24% | ₩7,356.08 | ₩7,320 | ₩6,935 | 2,272,793 |
| 2026. 09. 15. | ₩7,230 | +1.05% | ₩7,265.1 | ₩7,535 | ₩6,985 | 2,180,144 |
| 2026. 09. 14. | ₩7,155 | -4.02% | ₩7,133.7 | ₩7,310 | ₩6,910 | 1,946,624 |
| 2026. 09. 10. | ₩7,965 | +3.31% | ₩7,990.57 | ₩8,010 | ₩7,360 | 2,745,128 |
| 2026. 09. 09. | ₩7,710 | +6.05% | ₩7,738.28 | ₩7,795 | ₩7,295 | 1,778,802 |
| 2026. 09. 08. | ₩7,270 | -4.66% | ₩7,265.56 | ₩7,795 | ₩7,270 | 1,865,931 |
| 2026. 09. 07. | ₩7,625 | +2.35% | ₩7,658.7 | ₩7,790 | ₩7,555 | 2,160,355 |
| 2026. 09. 03. | ₩6,915 | -4.88% | ₩6,910.74 | ₩7,540 | ₩6,800 | 2,139,179 |
| 2026. 09. 02. | ₩7,270 | -4.4% | ₩7,240.96 | ₩7,625 | ₩7,035 | 2,429,862 |
| 2026. 09. 01. | ₩7,605 | -5.59% | ₩7,588.32 | ₩8,045 | ₩7,520 | 2,244,323 |
| 2026. 08. 31. | ₩8,055 | -1.53% | ₩7,996.62 | ₩8,075 | ₩7,395 | 2,319,897 |
| 2026. 08. 27. | ₩8,215 | +4.05% | ₩8,227.59 | ₩8,245 | ₩7,800 | 2,406,874 |
| 2026. 08. 26. | ₩7,895 | -1.25% | ₩7,859.42 | ₩8,090 | ₩7,675 | 1,741,601 |
| 2026. 08. 25. | ₩7,995 | +2.9% | ₩8,005.78 | ₩7,995 | ₩7,015 | 2,171,544 |
| 2026. 08. 24. | ₩7,770 | +3.74% | ₩7,778.04 | ₩7,970 | ₩7,505 | 2,474,836 |
| 2026. 08. 20. | ₩8,390 | +5.14% | ₩8,401.95 | ₩8,615 | ₩8,160 | 2,014,305 |
| 2026. 08. 19. | ₩7,980 | +0.44% | ₩7,942.64 | ₩8,300 | ₩7,285 | 2,612,736 |
| 2026. 08. 18. | ₩7,945 | -8.41% | ₩7,961.66 | ₩8,965 | ₩7,855 | 3,164,270 |
| 2026. 08. 13. | ₩8,640 | +1.41% | ₩8,679.89 | ₩8,850 | ₩8,340 | 2,040,912 |
| 2026. 08. 12. | ₩8,520 | -0.87% | ₩8,491.09 | ₩8,630 | ₩8,050 | 3,026,484 |
| 2026. 08. 11. | ₩8,595 | -0.12% | ₩8,557.3 | ₩9,090 | ₩8,180 | 4,236,238 |
| 2026. 08. 10. | ₩8,605 | +17.15% | ₩8,579.61 | ₩8,615 | ₩7,475 | 4,172,966 |
| 2026. 08. 06. | ₩7,310 | +0.9% | ₩7,314.61 | ₩7,720 | ₩6,855 | 3,063,134 |
| 2026. 08. 05. | ₩7,245 | +3.21% | ₩7,269.55 | ₩7,425 | ₩6,960 | 2,470,336 |
| 2026. 08. 04. | ₩7,020 | +13.68% | ₩7,040.22 | ₩7,080 | ₩6,335 | 3,341,150 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.