가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,880
기간 수익률
-14,095 (-78.41%)
거래량
112.6M
2026-11-10시 ₩3,825 고 ₩3,965 저 ₩3,705 종 ₩3,880MA5 ₩3,976MA20 ₩5,121MA60 ₩6,474
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 233740
- ISIN
- KR7233740000
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,088.85
- 상장좌수
- 632,100,000
- 거래량
- 112,551,034
- 거래대금
- ₩4,329.16억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩3,880 | +10.07% | ₩3,885.21 | ₩3,965 | ₩3,705 | 112,551,034 |
| 2026. 11. 09. | ₩3,525 | -4.21% | ₩3,506.71 | ₩3,825 | ₩3,450 | 142,963,622 |
| 2026. 11. 06. | ₩3,680 | -10.57% | ₩3,656.72 | ₩3,920 | ₩3,505 | 176,221,857 |
| 2026. 11. 05. | ₩4,115 | -12.07% | ₩4,105.23 | ₩4,745 | ₩4,070 | 123,002,971 |
| 2026. 11. 04. | ₩4,680 | +3.77% | ₩4,680.52 | ₩4,710 | ₩4,190 | 149,456,883 |
| 2026. 11. 03. | ₩4,510 | -9.62% | ₩4,506.65 | ₩4,805 | ₩4,490 | 74,604,129 |
| 2026. 11. 02. | ₩4,990 | +4.28% | ₩4,983.46 | ₩5,045 | ₩4,665 | 60,520,249 |
| 2026. 10. 30. | ₩4,785 | -8.07% | ₩4,804.5 | ₩5,070 | ₩4,725 | 78,823,057 |
| 2026. 10. 29. | ₩5,205 | -6.13% | ₩5,235.06 | ₩5,525 | ₩5,070 | 72,299,813 |
| 2026. 10. 28. | ₩5,545 | +8.83% | ₩5,558.58 | ₩5,600 | ₩5,250 | 64,745,108 |
| 2026. 10. 27. | ₩5,095 | +3.98% | ₩5,115.26 | ₩5,450 | ₩5,040 | 72,998,171 |
| 2026. 10. 26. | ₩4,900 | -6.76% | ₩4,892.6 | ₩5,185 | ₩4,900 | 63,879,733 |
| 2026. 10. 23. | ₩5,255 | -4.63% | ₩5,270.22 | ₩5,355 | ₩5,010 | 88,989,603 |
| 2026. 10. 22. | ₩5,510 | -8.85% | ₩5,515.93 | ₩6,025 | ₩5,495 | 69,790,742 |
| 2026. 10. 21. | ₩6,045 | +2.81% | ₩6,070.76 | ₩6,265 | ₩5,920 | 80,687,359 |
| 2026. 10. 20. | ₩5,880 | -8.62% | ₩5,881.87 | ₩6,360 | ₩5,700 | 96,857,863 |
| 2026. 10. 19. | ₩6,435 | +5.58% | ₩6,423.26 | ₩6,435 | ₩5,740 | 91,677,804 |
| 2026. 10. 16. | ₩6,095 | +9.23% | ₩6,131.59 | ₩6,360 | ₩5,580 | 103,923,976 |
| 2026. 10. 15. | ₩5,580 | -16.72% | ₩5,543.77 | ₩6,120 | ₩5,285 | 129,633,030 |
| 2026. 10. 14. | ₩6,700 | -4.29% | ₩6,705.72 | ₩7,075 | ₩6,500 | 83,755,594 |
| 2026. 10. 13. | ₩7,000 | -2.44% | ₩7,000.4 | ₩7,055 | ₩6,320 | 119,940,355 |
| 2026. 10. 12. | ₩7,175 | -10.31% | ₩7,172.72 | ₩8,017 | ₩7,150 | 72,882,878 |
| 2026. 10. 08. | ₩8,000 | -2.2% | ₩7,993.82 | ₩8,270 | ₩7,805 | 65,257,191 |
| 2026. 10. 07. | ₩8,180 | -6.08% | ₩8,198.59 | ₩8,780 | ₩8,175 | 55,264,870 |
| 2026. 10. 06. | ₩8,710 | +8.4% | ₩8,752.1 | ₩8,710 | ₩8,240 | 67,760,871 |
| 2026. 10. 02. | ₩8,035 | -1.41% | ₩8,048.02 | ₩8,360 | ₩7,915 | 66,237,148 |
| 2026. 10. 01. | ₩8,150 | +11.72% | ₩8,157.07 | ₩8,150 | ₩7,140 | 77,618,419 |
| 2026. 09. 30. | ₩7,295 | +2.31% | ₩7,300.18 | ₩7,395 | ₩7,115 | 52,875,102 |
| 2026. 09. 29. | ₩7,130 | +2.44% | ₩7,172.99 | ₩7,130 | ₩6,745 | 47,445,576 |
| 2026. 09. 28. | ₩6,960 | -0.29% | ₩6,988.85 | ₩7,310 | ₩6,920 | 57,454,733 |
| 2026. 09. 23. | ₩6,980 | +3.03% | ₩7,016.92 | ₩7,025 | ₩6,780 | 45,069,882 |
| 2026. 09. 22. | ₩6,775 | -1.88% | ₩6,791.6 | ₩7,110 | ₩6,740 | 43,038,631 |
| 2026. 09. 21. | ₩6,905 | +3.14% | ₩6,947.18 | ₩6,945 | ₩6,605 | 39,839,354 |
| 2026. 09. 18. | ₩6,695 | +0.53% | ₩6,743.31 | ₩6,870 | ₩6,645 | 36,650,118 |
| 2026. 09. 17. | ₩6,660 | +0.53% | ₩6,684.14 | ₩6,750 | ₩6,555 | 47,338,736 |
| 2026. 09. 16. | ₩6,625 | +1.07% | ₩6,667.55 | ₩6,625 | ₩6,275 | 57,574,400 |
| 2026. 09. 15. | ₩6,555 | +1.63% | ₩6,579.54 | ₩6,800 | ₩6,335 | 67,105,544 |
| 2026. 09. 14. | ₩6,450 | -4.02% | ₩6,458.83 | ₩6,590 | ₩6,235 | 51,777,347 |
| 2026. 09. 10. | ₩7,230 | +3.8% | ₩7,242.67 | ₩7,230 | ₩6,630 | 81,918,176 |
| 2026. 09. 09. | ₩6,965 | +6.01% | ₩7,011.06 | ₩7,000 | ₩6,535 | 57,974,397 |
| 2026. 09. 08. | ₩6,570 | -4.78% | ₩6,574.23 | ₩7,020 | ₩6,570 | 60,025,787 |
| 2026. 09. 07. | ₩6,900 | +2.6% | ₩6,938.84 | ₩7,015 | ₩6,815 | 54,488,151 |
| 2026. 09. 03. | ₩6,220 | -4.89% | ₩6,253.99 | ₩6,800 | ₩6,130 | 90,950,766 |
| 2026. 09. 02. | ₩6,540 | -4.6% | ₩6,555.15 | ₩6,875 | ₩6,350 | 83,270,215 |
| 2026. 09. 01. | ₩6,855 | -5.58% | ₩6,872.81 | ₩7,260 | ₩6,775 | 66,044,838 |
| 2026. 08. 31. | ₩7,260 | -1.83% | ₩7,243.23 | ₩7,280 | ₩6,680 | 84,456,570 |
| 2026. 08. 27. | ₩7,440 | +4.71% | ₩7,450.69 | ₩7,440 | ₩7,035 | 68,467,764 |
| 2026. 08. 26. | ₩7,105 | -1.59% | ₩7,116.29 | ₩7,310 | ₩6,920 | 66,915,696 |
| 2026. 08. 25. | ₩7,220 | +3% | ₩7,248.35 | ₩7,220 | ₩6,330 | 94,501,556 |
| 2026. 08. 24. | ₩7,010 | +3.93% | ₩7,038.78 | ₩7,185 | ₩6,700 | 83,955,956 |
| 2026. 08. 20. | ₩7,580 | +5.42% | ₩7,607.7 | ₩7,775 | ₩7,380 | 81,592,919 |
| 2026. 08. 19. | ₩7,190 | +0.49% | ₩7,191.82 | ₩7,460 | ₩6,570 | 113,279,822 |
| 2026. 08. 18. | ₩7,155 | -8.45% | ₩7,202.02 | ₩8,080 | ₩7,085 | 126,880,870 |
| 2026. 08. 13. | ₩7,810 | +1.69% | ₩7,852.97 | ₩7,980 | ₩7,515 | 94,588,574 |
| 2026. 08. 12. | ₩7,680 | -0.9% | ₩7,690.84 | ₩7,775 | ₩7,270 | 99,825,646 |
| 2026. 08. 11. | ₩7,750 | +0% | ₩7,748.82 | ₩8,200 | ₩7,380 | 167,101,063 |
| 2026. 08. 10. | ₩7,750 | +16.54% | ₩7,769.12 | ₩7,780 | ₩6,745 | 148,869,443 |
| 2026. 08. 06. | ₩6,615 | +1.15% | ₩6,614.81 | ₩6,965 | ₩6,175 | 134,732,808 |
| 2026. 08. 05. | ₩6,540 | +3.07% | ₩6,578.65 | ₩6,700 | ₩6,270 | 94,509,548 |
| 2026. 08. 04. | ₩6,345 | +13.3% | ₩6,372.28 | ₩6,400 | ₩5,735 | 154,657,132 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.