가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩115
기간 수익률
-54 (-31.95%)
거래량
10.2B
2026-11-10시 ₩115 고 ₩119 저 ₩111 종 ₩115MA5 ₩116MA20 ₩106MA60 ₩87
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 252670
- ISIN
- KR7252670005
- 유형
- ETF
- 기초지수
- 코스피 200 선물지수
- 기초지수 종가
- 3,948.26
- 상장좌수
- 8,362,500,000
- 거래량
- 10,234,399,333
- 거래대금
- ₩1.18조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩115 | -10.16% | ₩115.86 | ₩119 | ₩111 | 10,234,399,333 |
| 2026. 11. 09. | ₩128 | +2.4% | ₩127.82 | ₩130 | ₩119 | 16,252,859,166 |
| 2026. 11. 06. | ₩125 | +12.61% | ₩125.56 | ₩132 | ₩118 | 20,138,715,461 |
| 2026. 11. 05. | ₩111 | +11% | ₩111.1 | ₩113 | ₩103 | 13,169,182,966 |
| 2026. 11. 04. | ₩100 | +0% | ₩99.37 | ₩109 | ₩93 | 12,812,501,737 |
| 2026. 11. 03. | ₩100 | +7.53% | ₩100.4 | ₩102 | ₩97 | 8,891,833,349 |
| 2026. 11. 02. | ₩93 | -4.12% | ₩93.55 | ₩102 | ₩91 | 9,965,477,209 |
| 2026. 10. 30. | ₩97 | +6.59% | ₩97.75 | ₩102 | ₩95 | 11,116,479,591 |
| 2026. 10. 29. | ₩91 | +2.25% | ₩90.87 | ₩95 | ₩85 | 10,928,010,510 |
| 2026. 10. 28. | ₩89 | -14.42% | ₩88.85 | ₩100 | ₩87 | 11,111,072,972 |
| 2026. 10. 27. | ₩104 | -7.14% | ₩103.84 | ₩106 | ₩99 | 10,090,978,365 |
| 2026. 10. 26. | ₩112 | +3.7% | ₩112.26 | ₩113 | ₩107 | 10,573,490,421 |
| 2026. 10. 23. | ₩108 | -1.82% | ₩108.93 | ₩119 | ₩108 | 13,255,392,143 |
| 2026. 10. 22. | ₩110 | +7.84% | ₩110.51 | ₩112 | ₩101 | 10,082,843,444 |
| 2026. 10. 21. | ₩102 | -8.11% | ₩102.35 | ₩107 | ₩98 | 11,925,476,141 |
| 2026. 10. 20. | ₩111 | +7.77% | ₩110.46 | ₩113 | ₩104 | 13,204,865,383 |
| 2026. 10. 19. | ₩103 | -2.83% | ₩103.05 | ₩113 | ₩103 | 12,510,645,024 |
| 2026. 10. 16. | ₩106 | -3.64% | ₩105.97 | ₩109 | ₩99 | 11,710,245,636 |
| 2026. 10. 15. | ₩110 | +15.79% | ₩111 | ₩114 | ₩103 | 11,493,424,675 |
| 2026. 10. 14. | ₩95 | +1.06% | ₩94.45 | ₩97 | ₩88 | 8,567,832,168 |
| 2026. 10. 13. | ₩94 | +13.25% | ₩94.25 | ₩97 | ₩88 | 10,631,279,020 |
| 2026. 10. 12. | ₩83 | +7.79% | ₩83.72 | ₩84 | ₩78 | 7,828,302,837 |
| 2026. 10. 08. | ₩77 | +5.48% | ₩77.74 | ₩78 | ₩73 | 5,514,434,366 |
| 2026. 10. 07. | ₩73 | +4.29% | ₩73.61 | ₩74 | ₩69 | 6,172,820,697 |
| 2026. 10. 06. | ₩70 | +1.45% | ₩70.53 | ₩72 | ₩68 | 5,797,924,213 |
| 2026. 10. 02. | ₩69 | +0% | ₩69.21 | ₩71 | ₩68 | 4,145,527,462 |
| 2026. 10. 01. | ₩69 | -4.17% | ₩69.92 | ₩75 | ₩69 | 6,305,646,246 |
| 2026. 09. 30. | ₩72 | +0% | ₩72.11 | ₩73 | ₩69 | 6,792,114,954 |
| 2026. 09. 29. | ₩72 | -1.37% | ₩71.49 | ₩74 | ₩70 | 4,670,206,780 |
| 2026. 09. 28. | ₩73 | +8.96% | ₩72.43 | ₩73 | ₩68 | 3,182,855,389 |
| 2026. 09. 23. | ₩67 | -4.29% | ₩67.78 | ₩70 | ₩66 | 3,688,854,199 |
| 2026. 09. 22. | ₩70 | +1.45% | ₩69.71 | ₩70 | ₩65 | 3,966,392,618 |
| 2026. 09. 21. | ₩69 | -4.17% | ₩69.36 | ₩72 | ₩69 | 3,343,726,818 |
| 2026. 09. 18. | ₩72 | -6.49% | ₩72.39 | ₩75 | ₩71 | 2,715,848,421 |
| 2026. 09. 17. | ₩77 | +0% | ₩76.71 | ₩78 | ₩74 | 7,753,838,521 |
| 2026. 09. 16. | ₩77 | -3.75% | ₩76.9 | ₩81 | ₩76 | 8,909,462,211 |
| 2026. 09. 15. | ₩80 | +2.56% | ₩80.19 | ₩81 | ₩77 | 6,744,887,200 |
| 2026. 09. 14. | ₩78 | +6.85% | ₩78.85 | ₩80 | ₩76 | 6,038,522,802 |
| 2026. 09. 10. | ₩71 | +1.43% | ₩70.48 | ₩74 | ₩69 | 7,343,013,076 |
| 2026. 09. 09. | ₩70 | -2.78% | ₩69.68 | ₩72 | ₩68 | 5,852,292,340 |
| 2026. 09. 08. | ₩72 | +0% | ₩72.14 | ₩72 | ₩68 | 4,316,975,881 |
| 2026. 09. 07. | ₩72 | -8.86% | ₩70.81 | ₩75 | ₩71 | 5,993,193,378 |
| 2026. 09. 03. | ₩83 | +0% | ₩82.91 | ₩87 | ₩79 | 9,448,846,269 |
| 2026. 09. 02. | ₩83 | +9.21% | ₩83.07 | ₩83 | ₩79 | 4,975,936,503 |
| 2026. 09. 01. | ₩76 | -1.3% | ₩76.21 | ₩80 | ₩75 | 5,602,504,905 |
| 2026. 08. 31. | ₩77 | +0% | ₩77.61 | ₩84 | ₩77 | 9,093,624,755 |
| 2026. 08. 27. | ₩75 | -2.6% | ₩74.66 | ₩77 | ₩72 | 6,042,604,956 |
| 2026. 08. 26. | ₩77 | -1.28% | ₩77 | ₩80 | ₩74 | 7,573,144,442 |
| 2026. 08. 25. | ₩78 | -2.5% | ₩78.43 | ₩87 | ₩78 | 9,802,737,509 |
| 2026. 08. 24. | ₩80 | +8.11% | ₩80.19 | ₩81 | ₩74 | 6,123,841,513 |
| 2026. 08. 20. | ₩76 | -13.64% | ₩76.36 | ₩85 | ₩74 | 11,902,936,747 |
| 2026. 08. 19. | ₩88 | +11.39% | ₩87.76 | ₩90 | ₩84 | 9,237,025,441 |
| 2026. 08. 18. | ₩79 | +3.95% | ₩78.67 | ₩80 | ₩69 | 8,192,213,281 |
| 2026. 08. 13. | ₩81 | -6.9% | ₩79.71 | ₩82 | ₩77 | 8,876,270,840 |
| 2026. 08. 12. | ₩87 | -7.45% | ₩86.15 | ₩93 | ₩83 | 6,987,268,237 |
| 2026. 08. 11. | ₩94 | -2.08% | ₩94.81 | ₩100 | ₩92 | 8,182,186,237 |
| 2026. 08. 10. | ₩96 | -1.03% | ₩96.92 | ₩99 | ₩92 | 7,098,852,035 |
| 2026. 08. 06. | ₩96 | +10.34% | ₩96.39 | ₩97 | ₩88 | 7,515,353,325 |
| 2026. 08. 05. | ₩87 | -6.45% | ₩86.4 | ₩89 | ₩83 | 8,144,950,333 |
| 2026. 08. 04. | ₩93 | -6.06% | ₩94.32 | ₩103 | ₩92 | 11,144,345,007 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.