가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,595
기간 수익률
+580 (+28.78%)
거래량
35.9M
2026-10-22시 ₩2,500 고 ₩2,600 저 ₩2,495 종 ₩2,595MA5 ₩2,501MA20 ₩2,372MA60 ₩2,496
6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 251340
- ISIN
- KR7251340006
- 유형
- ETF
- 기초지수
- F-코스닥150 지수
- 기초지수 종가
- 1,465.66
- 상장좌수
- 57,200,000
- 거래량
- 35,939,310
- 거래대금
- ₩914.96억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩2,595 | +4.22% | ₩2,609.76 | ₩2,600 | ₩2,495 | 35,939,310 |
| 2026. 10. 21. | ₩2,490 | -1.19% | ₩2,489.74 | ₩2,515 | ₩2,435 | 31,143,021 |
| 2026. 10. 20. | ₩2,520 | +4.35% | ₩2,530.57 | ₩2,560 | ₩2,430 | 46,826,172 |
| 2026. 10. 19. | ₩2,415 | -2.82% | ₩2,425.72 | ₩2,555 | ₩2,415 | 44,874,211 |
| 2026. 10. 16. | ₩2,485 | -4.79% | ₩2,483.6 | ₩2,610 | ₩2,425 | 61,877,398 |
| 2026. 10. 15. | ₩2,610 | +8.52% | ₩2,632.56 | ₩2,670 | ₩2,515 | 46,371,473 |
| 2026. 10. 14. | ₩2,405 | +2.12% | ₩2,421.25 | ₩2,445 | ₩2,345 | 49,093,179 |
| 2026. 10. 13. | ₩2,355 | +1.29% | ₩2,369.61 | ₩2,470 | ₩2,345 | 57,609,465 |
| 2026. 10. 12. | ₩2,325 | +5.2% | ₩2,342.89 | ₩2,335 | ₩2,210 | 37,114,994 |
| 2026. 10. 08. | ₩2,210 | +1.14% | ₩2,231.27 | ₩2,240 | ₩2,175 | 46,430,144 |
| 2026. 10. 07. | ₩2,185 | +3.07% | ₩2,198.79 | ₩2,190 | ₩2,115 | 35,420,427 |
| 2026. 10. 06. | ₩2,120 | -4.29% | ₩2,128.96 | ₩2,190 | ₩2,120 | 41,384,477 |
| 2026. 10. 02. | ₩2,215 | +0.45% | ₩2,229.66 | ₩2,235 | ₩2,175 | 48,485,597 |
| 2026. 10. 01. | ₩2,205 | -5.77% | ₩2,214.17 | ₩2,365 | ₩2,205 | 53,110,009 |
| 2026. 09. 30. | ₩2,340 | -0.85% | ₩2,352.75 | ₩2,365 | ₩2,320 | 38,516,747 |
| 2026. 09. 29. | ₩2,360 | -1.26% | ₩2,369.11 | ₩2,435 | ₩2,360 | 35,173,717 |
| 2026. 09. 28. | ₩2,390 | +0.21% | ₩2,405.14 | ₩2,400 | ₩2,335 | 35,997,026 |
| 2026. 09. 23. | ₩2,385 | -1.65% | ₩2,395.73 | ₩2,430 | ₩2,380 | 27,480,418 |
| 2026. 09. 22. | ₩2,425 | +1.04% | ₩2,442.51 | ₩2,430 | ₩2,365 | 20,754,794 |
| 2026. 09. 21. | ₩2,400 | -1.64% | ₩2,405.23 | ₩2,460 | ₩2,400 | 18,035,368 |
| 2026. 09. 18. | ₩2,440 | -0.2% | ₩2,442.38 | ₩2,455 | ₩2,410 | 16,729,145 |
| 2026. 09. 17. | ₩2,445 | -0.2% | ₩2,459.06 | ₩2,475 | ₩2,430 | 24,990,319 |
| 2026. 09. 16. | ₩2,450 | -0.81% | ₩2,457.3 | ₩2,530 | ₩2,450 | 28,383,742 |
| 2026. 09. 15. | ₩2,470 | -0.8% | ₩2,476.34 | ₩2,520 | ₩2,425 | 40,330,807 |
| 2026. 09. 14. | ₩2,490 | +1.84% | ₩2,504.19 | ₩2,535 | ₩2,470 | 36,016,110 |
| 2026. 09. 10. | ₩2,365 | -1.66% | ₩2,362.47 | ₩2,470 | ₩2,360 | 57,797,739 |
| 2026. 09. 09. | ₩2,405 | -3.22% | ₩2,413.14 | ₩2,480 | ₩2,400 | 49,486,198 |
| 2026. 09. 08. | ₩2,485 | +2.69% | ₩2,506.89 | ₩2,485 | ₩2,400 | 26,649,890 |
| 2026. 09. 07. | ₩2,420 | -1.22% | ₩2,424 | ₩2,440 | ₩2,400 | 28,156,523 |
| 2026. 09. 03. | ₩2,555 | +2.4% | ₩2,569.73 | ₩2,575 | ₩2,440 | 43,578,985 |
| 2026. 09. 02. | ₩2,495 | +1.84% | ₩2,512.93 | ₩2,540 | ₩2,440 | 62,798,944 |
| 2026. 09. 01. | ₩2,450 | +3.38% | ₩2,457.25 | ₩2,460 | ₩2,370 | 25,834,619 |
| 2026. 08. 31. | ₩2,370 | +0.85% | ₩2,394.76 | ₩2,470 | ₩2,370 | 40,623,854 |
| 2026. 08. 27. | ₩2,350 | -2.08% | ₩2,353.53 | ₩2,415 | ₩2,345 | 43,439,691 |
| 2026. 08. 26. | ₩2,400 | +1.05% | ₩2,420.23 | ₩2,435 | ₩2,365 | 44,472,641 |
| 2026. 08. 25. | ₩2,375 | -1.66% | ₩2,387.02 | ₩2,540 | ₩2,375 | 61,719,645 |
| 2026. 08. 24. | ₩2,415 | -2.23% | ₩2,422.5 | ₩2,475 | ₩2,385 | 40,898,146 |
| 2026. 08. 20. | ₩2,335 | -2.91% | ₩2,342.35 | ₩2,370 | ₩2,300 | 62,192,296 |
| 2026. 08. 19. | ₩2,405 | -0.21% | ₩2,416.25 | ₩2,520 | ₩2,345 | 116,337,291 |
| 2026. 08. 18. | ₩2,410 | +4.56% | ₩2,422.37 | ₩2,425 | ₩2,270 | 103,569,345 |
| 2026. 08. 13. | ₩2,310 | -0.43% | ₩2,311.52 | ₩2,345 | ₩2,275 | 59,147,867 |
| 2026. 08. 12. | ₩2,320 | +0.65% | ₩2,345.44 | ₩2,385 | ₩2,305 | 53,436,542 |
| 2026. 08. 11. | ₩2,305 | -0.22% | ₩2,334.41 | ₩2,370 | ₩2,260 | 102,171,932 |
| 2026. 08. 10. | ₩2,310 | -8.33% | ₩2,328.58 | ₩2,500 | ₩2,310 | 90,477,041 |
| 2026. 08. 06. | ₩2,525 | -0.59% | ₩2,556.01 | ₩2,610 | ₩2,455 | 100,604,145 |
| 2026. 08. 05. | ₩2,540 | -1.55% | ₩2,554.93 | ₩2,595 | ₩2,500 | 60,630,652 |
| 2026. 08. 04. | ₩2,580 | -6.86% | ₩2,595.47 | ₩2,735 | ₩2,565 | 81,789,397 |
| 2026. 08. 03. | ₩2,770 | -3.82% | ₩2,781.37 | ₩2,970 | ₩2,665 | 63,165,636 |
| 2026. 07. 30. | ₩3,340 | +5.03% | ₩3,391.88 | ₩3,345 | ₩3,110 | 48,911,175 |
| 2026. 07. 29. | ₩3,180 | +5.82% | ₩3,241.86 | ₩3,370 | ₩2,920 | 62,060,290 |
| 2026. 07. 28. | ₩3,005 | +8.68% | ₩3,034.53 | ₩3,060 | ₩2,875 | 34,406,879 |
| 2026. 07. 27. | ₩2,765 | -3.32% | ₩2,787.88 | ₩2,840 | ₩2,700 | 40,907,234 |
| 2026. 07. 23. | ₩2,685 | -7.25% | ₩2,705.53 | ₩2,845 | ₩2,685 | 50,435,638 |
| 2026. 07. 22. | ₩2,895 | +1.58% | ₩2,921.19 | ₩2,895 | ₩2,695 | 47,996,325 |
| 2026. 07. 21. | ₩2,850 | -0.18% | ₩2,881.96 | ₩2,955 | ₩2,820 | 35,065,627 |
| 2026. 07. 20. | ₩2,855 | +6.73% | ₩2,902.28 | ₩2,870 | ₩2,690 | 30,905,194 |
| 2026. 07. 15. | ₩2,525 | -7.17% | ₩2,549.67 | ₩2,640 | ₩2,520 | 41,884,843 |
| 2026. 07. 14. | ₩2,720 | +2.64% | ₩2,751.33 | ₩2,860 | ₩2,625 | 52,276,547 |
| 2026. 07. 13. | ₩2,650 | +4.13% | ₩2,683.69 | ₩2,670 | ₩2,425 | 56,722,199 |
| 2026. 07. 09. | ₩2,665 | -1.3% | ₩2,671.65 | ₩2,720 | ₩2,550 | 54,915,128 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.