가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,770
기간 수익률
-9,730 (-47.46%)
거래량
107.7K
2026-11-10시 ₩10,655 고 ₩10,880 저 ₩10,510 종 ₩10,770MA5 ₩10,848MA20 ₩12,197MA60 ₩13,522
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 270810
- ISIN
- KR7270810005
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,088.85
- 상장좌수
- 23,200,000
- 거래량
- 107,717
- 거래대금
- ₩11.53억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,770 | +5.18% | ₩10,767.03 | ₩10,880 | ₩10,510 | 107,717 |
| 2026. 11. 09. | ₩10,240 | -2.06% | ₩10,232.29 | ₩10,670 | ₩10,115 | 190,121 |
| 2026. 11. 06. | ₩10,455 | -5.3% | ₩10,455.83 | ₩10,770 | ₩10,050 | 400,802 |
| 2026. 11. 05. | ₩11,040 | -5.92% | ₩11,053.17 | ₩11,820 | ₩10,975 | 230,488 |
| 2026. 11. 04. | ₩11,735 | +1.91% | ₩11,714.36 | ₩11,765 | ₩11,110 | 206,881 |
| 2026. 11. 03. | ₩11,515 | -4.87% | ₩11,551.99 | ₩11,865 | ₩11,500 | 84,661 |
| 2026. 11. 02. | ₩12,105 | +1.98% | ₩12,101.67 | ₩12,175 | ₩11,725 | 107,194 |
| 2026. 10. 30. | ₩11,870 | -4.08% | ₩11,919.94 | ₩12,200 | ₩11,770 | 148,958 |
| 2026. 10. 29. | ₩12,375 | -2.98% | ₩12,444.32 | ₩12,735 | ₩12,210 | 59,189 |
| 2026. 10. 28. | ₩12,755 | +4.59% | ₩12,761.96 | ₩12,820 | ₩12,415 | 58,200 |
| 2026. 10. 27. | ₩12,195 | +1.88% | ₩12,242.16 | ₩12,645 | ₩12,145 | 44,631 |
| 2026. 10. 26. | ₩11,970 | -3.23% | ₩11,964.21 | ₩12,295 | ₩11,970 | 64,178 |
| 2026. 10. 23. | ₩12,370 | -2.29% | ₩12,435 | ₩12,485 | ₩12,090 | 83,617 |
| 2026. 10. 22. | ₩12,660 | -4.6% | ₩12,707.57 | ₩13,235 | ₩12,655 | 90,476 |
| 2026. 10. 21. | ₩13,270 | +1.38% | ₩13,293.5 | ₩13,500 | ₩13,125 | 49,651 |
| 2026. 10. 20. | ₩13,090 | -4.17% | ₩13,081.21 | ₩13,595 | ₩12,875 | 146,213 |
| 2026. 10. 19. | ₩13,660 | +2.63% | ₩13,632.43 | ₩13,660 | ₩12,935 | 127,425 |
| 2026. 10. 16. | ₩13,310 | +4.8% | ₩13,316.96 | ₩13,590 | ₩12,700 | 174,864 |
| 2026. 10. 15. | ₩12,700 | -8.3% | ₩12,684.15 | ₩13,230 | ₩12,385 | 364,072 |
| 2026. 10. 14. | ₩13,850 | -2.12% | ₩13,877.92 | ₩14,210 | ₩13,650 | 115,746 |
| 2026. 10. 13. | ₩14,150 | -1.05% | ₩14,163.16 | ₩14,190 | ₩13,455 | 378,364 |
| 2026. 10. 12. | ₩14,300 | -5.14% | ₩14,348.51 | ₩15,110 | ₩14,275 | 167,974 |
| 2026. 10. 08. | ₩15,075 | -1.31% | ₩15,152.72 | ₩15,350 | ₩14,905 | 141,297 |
| 2026. 10. 07. | ₩15,275 | -3.08% | ₩15,301.04 | ₩15,825 | ₩15,275 | 166,552 |
| 2026. 10. 06. | ₩15,760 | +4.3% | ₩15,782.11 | ₩15,760 | ₩15,300 | 161,768 |
| 2026. 10. 02. | ₩15,110 | -0.59% | ₩15,157.13 | ₩15,410 | ₩14,995 | 177,212 |
| 2026. 10. 01. | ₩15,200 | +5.56% | ₩15,245.64 | ₩15,210 | ₩14,285 | 205,674 |
| 2026. 09. 30. | ₩14,400 | +1.19% | ₩14,413.88 | ₩14,490 | ₩14,235 | 79,919 |
| 2026. 09. 29. | ₩14,230 | +1.21% | ₩14,258.76 | ₩14,230 | ₩13,845 | 282,914 |
| 2026. 09. 28. | ₩14,060 | -0.11% | ₩14,104.97 | ₩14,405 | ₩14,010 | 240,343 |
| 2026. 09. 23. | ₩14,075 | +1.59% | ₩14,099.7 | ₩14,100 | ₩13,845 | 232,858 |
| 2026. 09. 22. | ₩13,855 | -0.89% | ₩13,916.71 | ₩14,170 | ₩13,820 | 196,947 |
| 2026. 09. 21. | ₩13,980 | +1.56% | ₩14,004.32 | ₩14,020 | ₩13,690 | 153,861 |
| 2026. 09. 18. | ₩13,765 | +0.22% | ₩13,801.27 | ₩13,955 | ₩13,710 | 131,218 |
| 2026. 09. 17. | ₩13,735 | +0.18% | ₩13,770.36 | ₩13,845 | ₩13,620 | 149,848 |
| 2026. 09. 16. | ₩13,710 | +0.59% | ₩13,716.35 | ₩13,710 | ₩13,325 | 113,015 |
| 2026. 09. 15. | ₩13,630 | +0.66% | ₩13,642.35 | ₩13,890 | ₩13,390 | 60,357 |
| 2026. 09. 14. | ₩13,540 | -1.99% | ₩13,535.24 | ₩13,665 | ₩13,310 | 81,599 |
| 2026. 09. 10. | ₩14,295 | +1.82% | ₩14,254.41 | ₩14,320 | ₩13,705 | 407,876 |
| 2026. 09. 09. | ₩14,040 | +2.97% | ₩14,100.28 | ₩14,115 | ₩13,665 | 305,799 |
| 2026. 09. 08. | ₩13,635 | -2.36% | ₩13,714.19 | ₩14,095 | ₩13,635 | 153,489 |
| 2026. 09. 07. | ₩13,965 | +1.34% | ₩13,955.22 | ₩14,095 | ₩13,880 | 151,235 |
| 2026. 09. 03. | ₩13,260 | -2.25% | ₩13,305.6 | ₩13,850 | ₩13,160 | 147,957 |
| 2026. 09. 02. | ₩13,565 | -2.27% | ₩13,616.56 | ₩13,925 | ₩13,360 | 328,528 |
| 2026. 09. 01. | ₩13,880 | -2.94% | ₩13,938.4 | ₩14,260 | ₩13,815 | 417,535 |
| 2026. 08. 31. | ₩14,300 | -0.76% | ₩14,275.2 | ₩14,325 | ₩13,710 | 388,367 |
| 2026. 08. 27. | ₩14,455 | +2.23% | ₩14,433 | ₩14,465 | ₩14,050 | 327,204 |
| 2026. 08. 26. | ₩14,140 | -0.56% | ₩14,174.76 | ₩14,320 | ₩13,930 | 243,073 |
| 2026. 08. 25. | ₩14,220 | +1.35% | ₩14,226.85 | ₩14,220 | ₩13,335 | 211,856 |
| 2026. 08. 24. | ₩14,030 | +1.93% | ₩14,014.67 | ₩14,205 | ₩13,810 | 238,615 |
| 2026. 08. 20. | ₩14,550 | +2.86% | ₩14,549.43 | ₩14,750 | ₩14,350 | 263,467 |
| 2026. 08. 19. | ₩14,145 | +0.18% | ₩14,161.94 | ₩14,490 | ₩13,570 | 292,966 |
| 2026. 08. 18. | ₩14,120 | -4.27% | ₩14,244.98 | ₩15,010 | ₩14,070 | 458,209 |
| 2026. 08. 13. | ₩14,740 | +0.79% | ₩14,748.73 | ₩14,905 | ₩14,475 | 293,213 |
| 2026. 08. 12. | ₩14,625 | -0.48% | ₩14,651.13 | ₩14,710 | ₩14,240 | 267,582 |
| 2026. 08. 11. | ₩14,695 | +0.03% | ₩14,677.75 | ₩15,120 | ₩14,330 | 354,978 |
| 2026. 08. 10. | ₩14,690 | +8.53% | ₩14,678.06 | ₩14,715 | ₩13,685 | 557,177 |
| 2026. 08. 06. | ₩13,510 | +0.45% | ₩13,556.03 | ₩13,870 | ₩13,060 | 412,248 |
| 2026. 08. 05. | ₩13,450 | +1.62% | ₩13,458.93 | ₩13,625 | ₩13,155 | 412,994 |
| 2026. 08. 04. | ₩13,235 | +6.78% | ₩13,229.98 | ₩13,295 | ₩12,540 | 416,212 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.