가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩65,325
기간 수익률
-13,975 (-17.62%)
거래량
130.7K
2026-11-10시 ₩65,705 고 ₩66,265 저 ₩64,500 종 ₩65,325MA5 ₩65,989MA20 ₩70,183MA60 ₩80,186
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 237350
- ISIN
- KR7237350004
- 유형
- ETF
- 기초지수
- 코스피 100
- 기초지수 종가
- 6,329.37
- 상장좌수
- 11,400,000
- 거래량
- 130,675
- 거래대금
- ₩85.55억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩65,325 | +4.5% | ₩65,487.73 | ₩66,265 | ₩64,500 | 130,675 |
| 2026. 11. 09. | ₩62,510 | -0.78% | ₩62,556.81 | ₩64,595 | ₩62,000 | 151,912 |
| 2026. 11. 06. | ₩63,000 | -7.03% | ₩63,000.76 | ₩65,260 | ₩61,010 | 485,395 |
| 2026. 11. 05. | ₩67,765 | -5.02% | ₩67,458.07 | ₩70,120 | ₩66,900 | 298,658 |
| 2026. 11. 04. | ₩71,345 | +0.13% | ₩71,658.22 | ₩73,800 | ₩68,185 | 202,644 |
| 2026. 11. 03. | ₩71,250 | -4.1% | ₩71,356.24 | ₩72,470 | ₩70,935 | 122,693 |
| 2026. 11. 02. | ₩74,300 | +2.92% | ₩74,204.61 | ₩74,835 | ₩70,935 | 108,301 |
| 2026. 10. 30. | ₩72,190 | -3.87% | ₩72,495.13 | ₩73,290 | ₩70,745 | 158,662 |
| 2026. 10. 29. | ₩75,100 | -1.46% | ₩75,506.49 | ₩77,800 | ₩73,800 | 171,653 |
| 2026. 10. 28. | ₩76,320 | +8.14% | ₩76,204.09 | ₩76,480 | ₩72,255 | 248,968 |
| 2026. 10. 27. | ₩70,575 | +2.99% | ₩70,986.88 | ₩72,260 | ₩70,540 | 155,849 |
| 2026. 10. 26. | ₩68,525 | -1.59% | ₩68,565.13 | ₩69,750 | ₩68,225 | 98,671 |
| 2026. 10. 23. | ₩69,635 | +1.12% | ₩69,404.65 | ₩69,635 | ₩65,935 | 187,188 |
| 2026. 10. 22. | ₩68,865 | -3.47% | ₩68,930.54 | ₩71,650 | ₩68,120 | 177,022 |
| 2026. 10. 21. | ₩71,340 | +3.65% | ₩71,607.6 | ₩72,665 | ₩70,080 | 185,418 |
| 2026. 10. 20. | ₩68,825 | -3.74% | ₩69,006.31 | ₩71,265 | ₩68,070 | 197,868 |
| 2026. 10. 19. | ₩71,500 | +1.61% | ₩71,633.86 | ₩71,500 | ₩67,895 | 248,407 |
| 2026. 10. 16. | ₩70,365 | +1.36% | ₩70,577.58 | ₩72,405 | ₩69,455 | 321,092 |
| 2026. 10. 15. | ₩69,420 | -8.05% | ₩69,188.73 | ₩71,995 | ₩67,880 | 803,423 |
| 2026. 10. 14. | ₩75,500 | -0.61% | ₩75,344.82 | ₩77,895 | ₩74,530 | 181,401 |
| 2026. 10. 13. | ₩75,960 | -6.47% | ₩75,789.38 | ₩78,705 | ₩74,500 | 564,873 |
| 2026. 10. 12. | ₩81,215 | -3.94% | ₩80,923.22 | ₩83,620 | ₩80,800 | 284,283 |
| 2026. 10. 08. | ₩84,550 | -2.38% | ₩84,124.74 | ₩86,730 | ₩84,415 | 153,777 |
| 2026. 10. 07. | ₩86,615 | -1.91% | ₩86,519.24 | ₩88,905 | ₩86,500 | 129,455 |
| 2026. 10. 06. | ₩88,305 | -1.09% | ₩88,328.04 | ₩89,850 | ₩87,845 | 94,493 |
| 2026. 10. 02. | ₩89,275 | +0.31% | ₩89,473.97 | ₩89,465 | ₩88,345 | 100,873 |
| 2026. 10. 01. | ₩89,000 | +1.92% | ₩89,087.36 | ₩89,000 | ₩86,150 | 116,005 |
| 2026. 09. 30. | ₩87,320 | -0.32% | ₩87,273.97 | ₩88,960 | ₩87,005 | 184,320 |
| 2026. 09. 29. | ₩87,600 | +0.02% | ₩87,728.53 | ₩88,095 | ₩86,560 | 136,194 |
| 2026. 09. 28. | ₩87,580 | -2.72% | ₩87,390.34 | ₩90,025 | ₩87,535 | 115,539 |
| 2026. 09. 23. | ₩90,025 | +0.78% | ₩90,385.66 | ₩91,255 | ₩89,350 | 104,931 |
| 2026. 09. 22. | ₩89,330 | +0.28% | ₩89,382.54 | ₩91,505 | ₩88,945 | 162,720 |
| 2026. 09. 21. | ₩89,080 | +2.06% | ₩89,353.93 | ₩89,520 | ₩88,040 | 181,484 |
| 2026. 09. 18. | ₩87,285 | +2.86% | ₩87,655.77 | ₩87,735 | ₩86,565 | 146,673 |
| 2026. 09. 17. | ₩84,855 | -0.05% | ₩85,017.5 | ₩86,115 | ₩84,740 | 67,151 |
| 2026. 09. 16. | ₩84,895 | +1.79% | ₩85,160.94 | ₩84,905 | ₩83,190 | 61,080 |
| 2026. 09. 15. | ₩83,400 | -1.03% | ₩83,689.14 | ₩84,820 | ₩83,045 | 84,600 |
| 2026. 09. 14. | ₩84,270 | -3.29% | ₩84,389.74 | ₩85,550 | ₩83,985 | 120,049 |
| 2026. 09. 10. | ₩89,545 | +0.06% | ₩89,366.23 | ₩89,860 | ₩87,560 | 104,038 |
| 2026. 09. 09. | ₩89,495 | +1.43% | ₩89,584.12 | ₩90,450 | ₩88,230 | 183,903 |
| 2026. 09. 08. | ₩88,230 | -0.19% | ₩88,340.33 | ₩91,260 | ₩88,230 | 233,232 |
| 2026. 09. 07. | ₩88,400 | +4.9% | ₩88,777.88 | ₩88,480 | ₩86,822 | 340,662 |
| 2026. 09. 03. | ₩82,315 | +0.12% | ₩82,827.3 | ₩84,155 | ₩80,855 | 170,666 |
| 2026. 09. 02. | ₩82,220 | -4.11% | ₩82,736.85 | ₩84,465 | ₩82,220 | 185,933 |
| 2026. 09. 01. | ₩85,745 | +0.26% | ₩86,298.4 | ₩86,575 | ₩84,645 | 135,498 |
| 2026. 08. 31. | ₩85,520 | -0.04% | ₩85,977 | ₩85,695 | ₩82,185 | 112,659 |
| 2026. 08. 27. | ₩87,290 | +1.5% | ₩87,361.35 | ₩88,580 | ₩86,400 | 170,862 |
| 2026. 08. 26. | ₩86,000 | +1.04% | ₩85,930.71 | ₩87,040 | ₩84,400 | 153,514 |
| 2026. 08. 25. | ₩85,115 | +0.26% | ₩85,167.86 | ₩85,115 | ₩80,700 | 145,063 |
| 2026. 08. 24. | ₩84,895 | -3.3% | ₩84,624.93 | ₩87,900 | ₩84,210 | 171,974 |
| 2026. 08. 20. | ₩86,650 | +6.87% | ₩86,733.87 | ₩87,360 | ₩82,760 | 321,685 |
| 2026. 08. 19. | ₩81,080 | -6.46% | ₩81,194.72 | ₩83,030 | ₩80,350 | 292,754 |
| 2026. 08. 18. | ₩86,680 | -1.28% | ₩86,792.62 | ₩91,575 | ₩85,710 | 346,116 |
| 2026. 08. 13. | ₩85,230 | +3.52% | ₩85,828.44 | ₩86,750 | ₩84,795 | 281,801 |
| 2026. 08. 12. | ₩82,330 | +3.84% | ₩82,449 | ₩83,605 | ₩79,715 | 303,826 |
| 2026. 08. 11. | ₩79,285 | +1.13% | ₩79,016.67 | ₩79,850 | ₩77,000 | 177,061 |
| 2026. 08. 10. | ₩78,400 | +0.07% | ₩78,341.86 | ₩79,990 | ₩77,500 | 190,037 |
| 2026. 08. 06. | ₩78,605 | -6.16% | ₩78,901.86 | ₩82,635 | ₩78,400 | 321,586 |
| 2026. 08. 05. | ₩83,765 | +4.48% | ₩83,510.28 | ₩84,700 | ₩82,765 | 317,755 |
| 2026. 08. 04. | ₩80,170 | +1.22% | ₩80,410.68 | ₩81,630 | ₩76,655 | 365,238 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.