가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩29,770
기간 수익률
-6,325 (-17.52%)
거래량
703.2K
2026-11-10시 ₩29,970 고 ₩30,215 저 ₩29,430 종 ₩29,770MA5 ₩30,068MA20 ₩31,954MA60 ₩36,433
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 278530
- ISIN
- KR7278530001
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,088.35
- 상장좌수
- 198,600,000
- 거래량
- 703,194
- 거래대금
- ₩209.67억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩29,770 | +3.96% | ₩29,829.23 | ₩30,215 | ₩29,430 | 703,194 |
| 2026. 11. 09. | ₩28,635 | -0.24% | ₩28,514.06 | ₩29,500 | ₩28,290 | 920,338 |
| 2026. 11. 06. | ₩28,705 | -6.51% | ₩28,688.88 | ₩29,720 | ₩27,410 | 2,021,352 |
| 2026. 11. 05. | ₩30,705 | -5.6% | ₩30,683.49 | ₩31,920 | ₩30,450 | 1,304,000 |
| 2026. 11. 04. | ₩32,525 | +0.29% | ₩32,567.42 | ₩33,600 | ₩31,035 | 1,357,012 |
| 2026. 11. 03. | ₩32,430 | -3.73% | ₩32,440.3 | ₩32,950 | ₩32,215 | 756,650 |
| 2026. 11. 02. | ₩33,685 | +2.2% | ₩33,718.83 | ₩34,050 | ₩32,250 | 1,258,113 |
| 2026. 10. 30. | ₩32,960 | -3.72% | ₩32,949.06 | ₩33,335 | ₩32,150 | 992,132 |
| 2026. 10. 29. | ₩34,235 | -1.07% | ₩34,268.26 | ₩35,385 | ₩33,520 | 1,131,620 |
| 2026. 10. 28. | ₩34,605 | +7.45% | ₩34,659.77 | ₩34,765 | ₩32,890 | 3,302,807 |
| 2026. 10. 27. | ₩32,205 | +3.39% | ₩32,264.72 | ₩32,850 | ₩32,080 | 993,276 |
| 2026. 10. 26. | ₩31,150 | -1.28% | ₩31,180.78 | ₩31,690 | ₩31,035 | 1,176,172 |
| 2026. 10. 23. | ₩31,555 | +0.51% | ₩31,594.82 | ₩31,555 | ₩30,080 | 1,098,873 |
| 2026. 10. 22. | ₩31,395 | -3.36% | ₩31,419.38 | ₩32,650 | ₩31,065 | 1,194,092 |
| 2026. 10. 21. | ₩32,485 | +3.34% | ₩32,627.46 | ₩33,100 | ₩31,910 | 2,000,339 |
| 2026. 10. 20. | ₩31,435 | -3.48% | ₩31,448.67 | ₩32,405 | ₩31,020 | 2,035,814 |
| 2026. 10. 19. | ₩32,570 | +1.31% | ₩32,637.4 | ₩32,570 | ₩31,075 | 1,635,397 |
| 2026. 10. 16. | ₩32,150 | +1.93% | ₩32,161.86 | ₩32,980 | ₩31,720 | 1,014,274 |
| 2026. 10. 15. | ₩31,540 | -8.17% | ₩31,521.2 | ₩32,800 | ₩30,910 | 4,122,114 |
| 2026. 10. 14. | ₩34,345 | -0.72% | ₩34,306.43 | ₩35,460 | ₩33,940 | 964,880 |
| 2026. 10. 13. | ₩34,595 | -6.03% | ₩34,498.28 | ₩35,755 | ₩33,910 | 1,602,475 |
| 2026. 10. 12. | ₩36,815 | -3.85% | ₩36,799.19 | ₩38,010 | ₩36,690 | 848,227 |
| 2026. 10. 08. | ₩38,290 | -2.64% | ₩38,252.96 | ₩39,360 | ₩38,290 | 748,416 |
| 2026. 10. 07. | ₩39,330 | -2.08% | ₩39,316.99 | ₩40,425 | ₩39,305 | 679,511 |
| 2026. 10. 06. | ₩40,165 | -1.03% | ₩40,128.02 | ₩40,860 | ₩39,855 | 573,281 |
| 2026. 10. 02. | ₩40,585 | +0.53% | ₩40,612.76 | ₩40,665 | ₩40,045 | 474,814 |
| 2026. 10. 01. | ₩40,370 | +1.69% | ₩40,444.63 | ₩40,370 | ₩39,075 | 347,635 |
| 2026. 09. 30. | ₩39,700 | -0.41% | ₩39,620.16 | ₩40,410 | ₩39,460 | 509,736 |
| 2026. 09. 29. | ₩39,865 | +0.53% | ₩39,847.75 | ₩40,015 | ₩39,290 | 868,602 |
| 2026. 09. 28. | ₩39,655 | -3.16% | ₩39,659.36 | ₩40,870 | ₩39,655 | 644,204 |
| 2026. 09. 23. | ₩40,950 | +1.02% | ₩41,001.7 | ₩41,385 | ₩40,540 | 412,823 |
| 2026. 09. 22. | ₩40,535 | +0.26% | ₩40,536.05 | ₩41,515 | ₩40,340 | 689,342 |
| 2026. 09. 21. | ₩40,430 | +2.21% | ₩40,495.5 | ₩40,610 | ₩39,850 | 714,420 |
| 2026. 09. 18. | ₩39,555 | +2.7% | ₩39,697.89 | ₩39,795 | ₩39,220 | 687,652 |
| 2026. 09. 17. | ₩38,515 | +0.01% | ₩38,536.69 | ₩39,080 | ₩38,380 | 450,309 |
| 2026. 09. 16. | ₩38,510 | +1.82% | ₩38,601.1 | ₩38,535 | ₩37,685 | 430,858 |
| 2026. 09. 15. | ₩37,820 | -1.15% | ₩37,964.96 | ₩38,450 | ₩37,610 | 389,442 |
| 2026. 09. 14. | ₩38,260 | -3.48% | ₩38,268.22 | ₩38,810 | ₩38,025 | 773,282 |
| 2026. 09. 10. | ₩40,540 | -0.15% | ₩40,491.93 | ₩40,720 | ₩39,615 | 657,516 |
| 2026. 09. 09. | ₩40,600 | +1.51% | ₩40,585.04 | ₩41,015 | ₩40,035 | 759,678 |
| 2026. 09. 08. | ₩39,995 | -0.42% | ₩40,056.71 | ₩41,380 | ₩39,965 | 1,117,271 |
| 2026. 09. 07. | ₩40,165 | +4.97% | ₩40,243.96 | ₩40,165 | ₩39,415 | 1,051,459 |
| 2026. 09. 03. | ₩37,540 | +0.11% | ₩37,611.12 | ₩38,230 | ₩36,675 | 2,917,910 |
| 2026. 09. 02. | ₩37,500 | -4.03% | ₩37,562.16 | ₩38,275 | ₩37,475 | 764,784 |
| 2026. 09. 01. | ₩39,075 | +0.35% | ₩39,156.04 | ₩39,265 | ₩38,430 | 666,733 |
| 2026. 08. 31. | ₩38,940 | +0.3% | ₩39,028.38 | ₩38,945 | ₩37,310 | 981,294 |
| 2026. 08. 27. | ₩39,525 | +1.39% | ₩39,631.88 | ₩40,180 | ₩39,200 | 605,104 |
| 2026. 08. 26. | ₩38,985 | +0.85% | ₩38,998.1 | ₩39,520 | ₩38,375 | 711,686 |
| 2026. 08. 25. | ₩38,655 | +0.72% | ₩38,616.85 | ₩38,655 | ₩36,620 | 827,552 |
| 2026. 08. 24. | ₩38,380 | -3.63% | ₩38,368.83 | ₩39,665 | ₩38,135 | 1,233,511 |
| 2026. 08. 20. | ₩39,175 | +6.18% | ₩39,349.94 | ₩39,590 | ₩37,540 | 1,791,872 |
| 2026. 08. 19. | ₩36,895 | -6.17% | ₩36,861.54 | ₩37,670 | ₩36,460 | 1,795,713 |
| 2026. 08. 18. | ₩39,320 | -1.37% | ₩39,380.7 | ₩41,540 | ₩38,835 | 1,590,104 |
| 2026. 08. 13. | ₩38,835 | +3.85% | ₩38,986.09 | ₩39,450 | ₩38,540 | 1,377,489 |
| 2026. 08. 12. | ₩37,395 | +4.16% | ₩37,470.77 | ₩38,035 | ₩36,335 | 1,205,638 |
| 2026. 08. 11. | ₩35,900 | +0.96% | ₩35,938.26 | ₩36,340 | ₩35,020 | 1,043,871 |
| 2026. 08. 10. | ₩35,560 | +0.1% | ₩35,583.78 | ₩36,340 | ₩35,220 | 906,355 |
| 2026. 08. 06. | ₩35,845 | -5.11% | ₩35,759.78 | ₩37,400 | ₩35,505 | 1,418,702 |
| 2026. 08. 05. | ₩37,775 | +3.88% | ₩37,787.2 | ₩38,255 | ₩37,425 | 1,492,257 |
| 2026. 08. 04. | ₩36,365 | +1.21% | ₩36,379.69 | ₩36,620 | ₩34,675 | 2,708,204 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.