가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩44,500
기간 수익률
-43,855 (-49.63%)
거래량
116.6K
2026-11-10시 ₩45,070 고 ₩46,000 저 ₩43,700 종 ₩44,500MA5 ₩45,746MA20 ₩52,677MA60 ₩71,343
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 267770
- ISIN
- KR7267770006
- 유형
- ETF
- 기초지수
- 코스피 200 선물지수
- 기초지수 종가
- 3,948.26
- 상장좌수
- 2,500,000
- 거래량
- 116,617
- 거래대금
- ₩52.51억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩44,500 | +8.59% | ₩44,667.9 | ₩46,000 | ₩43,700 | 116,617 |
| 2026. 11. 09. | ₩40,980 | -1.55% | ₩40,877.18 | ₩43,725 | ₩40,400 | 221,030 |
| 2026. 11. 06. | ₩41,625 | -12.81% | ₩41,568.89 | ₩44,700 | ₩39,000 | 416,032 |
| 2026. 11. 05. | ₩47,740 | -11.4% | ₩47,784.16 | ₩52,010 | ₩46,975 | 115,857 |
| 2026. 11. 04. | ₩53,885 | +0.37% | ₩54,107.26 | ₩57,380 | ₩48,985 | 223,801 |
| 2026. 11. 03. | ₩53,685 | -7.41% | ₩53,593.1 | ₩55,310 | ₩52,890 | 59,400 |
| 2026. 11. 02. | ₩57,980 | +4.52% | ₩57,802.38 | ₩59,165 | ₩53,175 | 83,703 |
| 2026. 10. 30. | ₩55,470 | -7.57% | ₩55,471.31 | ₩56,960 | ₩52,690 | 114,676 |
| 2026. 10. 29. | ₩60,015 | -2.3% | ₩60,048.82 | ₩64,160 | ₩57,500 | 180,753 |
| 2026. 10. 28. | ₩61,425 | +14.86% | ₩61,438.13 | ₩61,900 | ₩55,770 | 69,445 |
| 2026. 10. 27. | ₩53,480 | +6.5% | ₩53,665.42 | ₩55,630 | ₩53,105 | 61,945 |
| 2026. 10. 26. | ₩50,215 | -2.79% | ₩49,952.47 | ₩52,020 | ₩49,835 | 55,565 |
| 2026. 10. 23. | ₩51,655 | +1% | ₩51,503.73 | ₩51,665 | ₩46,890 | 58,613 |
| 2026. 10. 22. | ₩51,145 | -6.93% | ₩50,809.55 | ₩55,400 | ₩50,100 | 67,154 |
| 2026. 10. 21. | ₩54,955 | +6.82% | ₩55,086.78 | ₩56,925 | ₩53,005 | 88,802 |
| 2026. 10. 20. | ₩51,445 | -7.03% | ₩51,363.36 | ₩54,470 | ₩50,100 | 92,733 |
| 2026. 10. 19. | ₩55,335 | +2.59% | ₩55,294.9 | ₩55,335 | ₩50,255 | 134,146 |
| 2026. 10. 16. | ₩53,940 | +3.74% | ₩53,854.77 | ₩56,650 | ₩52,555 | 106,086 |
| 2026. 10. 15. | ₩51,995 | -16.23% | ₩51,597.27 | ₩58,000 | ₩49,770 | 213,189 |
| 2026. 10. 14. | ₩62,070 | -1.29% | ₩62,323.43 | ₩66,150 | ₩60,675 | 63,777 |
| 2026. 10. 13. | ₩62,880 | -12.48% | ₩62,542.95 | ₩67,995 | ₩60,350 | 166,875 |
| 2026. 10. 12. | ₩71,850 | -7.31% | ₩71,548.87 | ₩77,400 | ₩71,240 | 33,384 |
| 2026. 10. 08. | ₩77,520 | -5.65% | ₩77,453.69 | ₩83,000 | ₩77,520 | 35,098 |
| 2026. 10. 07. | ₩82,160 | -4.03% | ₩82,037.29 | ₩86,780 | ₩82,150 | 54,126 |
| 2026. 10. 06. | ₩85,610 | -2.83% | ₩85,734.06 | ₩88,580 | ₩84,530 | 20,317 |
| 2026. 10. 02. | ₩88,100 | +1.5% | ₩87,410.67 | ₩88,100 | ₩85,380 | 33,028 |
| 2026. 10. 01. | ₩86,795 | +3.67% | ₩86,548.14 | ₩86,795 | ₩81,110 | 28,506 |
| 2026. 09. 30. | ₩83,720 | -0.88% | ₩83,955.71 | ₩86,900 | ₩82,825 | 67,779 |
| 2026. 09. 29. | ₩84,460 | +0.62% | ₩84,646.22 | ₩85,200 | ₩82,155 | 248,493 |
| 2026. 09. 28. | ₩83,940 | -6.36% | ₩83,652.16 | ₩89,115 | ₩83,800 | 96,464 |
| 2026. 09. 23. | ₩89,640 | +2.19% | ₩89,695.51 | ₩91,420 | ₩87,800 | 39,694 |
| 2026. 09. 22. | ₩87,720 | +0.4% | ₩87,363.06 | ₩92,000 | ₩86,945 | 92,620 |
| 2026. 09. 21. | ₩87,370 | +4.26% | ₩87,650.03 | ₩88,075 | ₩84,080 | 66,744 |
| 2026. 09. 18. | ₩83,800 | +5.63% | ₩84,129.98 | ₩84,590 | ₩82,300 | 24,769 |
| 2026. 09. 17. | ₩79,335 | -0.08% | ₩79,672.15 | ₩81,600 | ₩78,800 | 16,193 |
| 2026. 09. 16. | ₩79,400 | +3.9% | ₩79,516.1 | ₩79,400 | ₩76,450 | 24,942 |
| 2026. 09. 15. | ₩76,420 | -2.3% | ₩76,427.16 | ₩79,000 | ₩75,565 | 22,135 |
| 2026. 09. 14. | ₩78,220 | -6.95% | ₩77,819.34 | ₩80,500 | ₩77,200 | 22,200 |
| 2026. 09. 10. | ₩87,840 | -0.98% | ₩87,676.87 | ₩88,880 | ₩84,155 | 48,701 |
| 2026. 09. 09. | ₩88,705 | +3.08% | ₩88,667.41 | ₩90,400 | ₩86,300 | 57,784 |
| 2026. 09. 08. | ₩86,055 | -0.77% | ₩85,800.1 | ₩92,005 | ₩86,000 | 38,686 |
| 2026. 09. 07. | ₩86,725 | +9.89% | ₩87,325.51 | ₩86,760 | ₩83,750 | 48,924 |
| 2026. 09. 03. | ₩76,050 | +0.37% | ₩75,704.62 | ₩78,695 | ₩72,500 | 81,282 |
| 2026. 09. 02. | ₩75,770 | -8.25% | ₩75,566.36 | ₩79,000 | ₩75,750 | 69,106 |
| 2026. 09. 01. | ₩82,585 | +0.59% | ₩82,922.75 | ₩83,260 | ₩79,740 | 53,911 |
| 2026. 08. 31. | ₩82,100 | +0.71% | ₩81,588.48 | ₩82,100 | ₩75,120 | 55,859 |
| 2026. 08. 27. | ₩84,365 | +2.77% | ₩84,771.12 | ₩87,400 | ₩83,040 | 91,877 |
| 2026. 08. 26. | ₩82,095 | +1.6% | ₩82,334.49 | ₩84,400 | ₩79,660 | 90,506 |
| 2026. 08. 25. | ₩80,805 | +1.45% | ₩80,819.16 | ₩80,805 | ₩72,300 | 176,493 |
| 2026. 08. 24. | ₩79,650 | -7.52% | ₩79,191.03 | ₩85,185 | ₩78,585 | 85,670 |
| 2026. 08. 20. | ₩83,395 | +12.47% | ₩83,732.91 | ₩85,000 | ₩76,160 | 110,209 |
| 2026. 08. 19. | ₩74,150 | -12.35% | ₩74,203.37 | ₩77,215 | ₩72,290 | 77,197 |
| 2026. 08. 18. | ₩84,600 | -2.65% | ₩84,065.97 | ₩94,400 | ₩82,800 | 87,185 |
| 2026. 08. 13. | ₩82,700 | +7.55% | ₩83,188.66 | ₩85,300 | ₩81,780 | 48,274 |
| 2026. 08. 12. | ₩76,895 | +8.2% | ₩77,408.96 | ₩79,330 | ₩72,630 | 58,066 |
| 2026. 08. 11. | ₩71,065 | +2.02% | ₩71,020.52 | ₩72,690 | ₩67,390 | 75,590 |
| 2026. 08. 10. | ₩69,655 | +0.1% | ₩69,518.93 | ₩72,670 | ₩68,300 | 136,318 |
| 2026. 08. 06. | ₩70,620 | -10.77% | ₩70,008.15 | ₩77,395 | ₩69,500 | 84,304 |
| 2026. 08. 05. | ₩79,145 | +8.23% | ₩79,015.56 | ₩80,815 | ₩77,600 | 71,549 |
| 2026. 08. 04. | ₩73,130 | +0.24% | ₩72,930.69 | ₩74,100 | ₩66,500 | 97,755 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.