가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩82,405
기간 수익률
-18,245 (-18.13%)
거래량
44.3K
2026-11-10시 ₩82,760 고 ₩83,635 저 ₩81,510 종 ₩82,405MA5 ₩83,181MA20 ₩88,529MA60 ₩100,880
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 293180
- ISIN
- KR7293180006
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 3,950,000
- 거래량
- 44,286
- 거래대금
- ₩36.6억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩82,405 | +4.35% | ₩82,618.79 | ₩83,635 | ₩81,510 | 44,286 |
| 2026. 11. 09. | ₩78,970 | -0.55% | ₩78,987.05 | ₩81,250 | ₩78,440 | 75,779 |
| 2026. 11. 06. | ₩79,410 | -6.57% | ₩79,478.68 | ₩82,210 | ₩76,835 | 627,057 |
| 2026. 11. 05. | ₩84,995 | -5.69% | ₩84,972.22 | ₩88,220 | ₩84,345 | 80,258 |
| 2026. 11. 04. | ₩90,125 | +0.35% | ₩90,155.04 | ₩92,845 | ₩86,000 | 89,770 |
| 2026. 11. 03. | ₩89,810 | -3.65% | ₩89,792.6 | ₩91,135 | ₩89,260 | 20,343 |
| 2026. 11. 02. | ₩93,215 | +2.09% | ₩93,304.07 | ₩94,140 | ₩89,710 | 88,246 |
| 2026. 10. 30. | ₩91,310 | -3.64% | ₩91,201.72 | ₩92,155 | ₩89,015 | 410,498 |
| 2026. 10. 29. | ₩94,760 | -1.03% | ₩94,826.1 | ₩97,710 | ₩92,830 | 136,522 |
| 2026. 10. 28. | ₩95,915 | +7.45% | ₩95,885.74 | ₩96,385 | ₩91,195 | 180,023 |
| 2026. 10. 27. | ₩89,265 | +3.35% | ₩89,490.58 | ₩90,725 | ₩89,120 | 57,225 |
| 2026. 10. 26. | ₩86,375 | -1.3% | ₩86,507.46 | ₩87,855 | ₩86,300 | 71,798 |
| 2026. 10. 23. | ₩87,510 | +0.52% | ₩87,644.62 | ₩87,510 | ₩83,475 | 108,637 |
| 2026. 10. 22. | ₩87,055 | -3.5% | ₩87,163.03 | ₩90,445 | ₩86,270 | 58,570 |
| 2026. 10. 21. | ₩90,215 | +3.36% | ₩90,489.83 | ₩91,650 | ₩88,795 | 153,762 |
| 2026. 10. 20. | ₩87,280 | -3.3% | ₩87,246.54 | ₩89,590 | ₩86,240 | 80,127 |
| 2026. 10. 19. | ₩90,260 | +1.25% | ₩90,515.38 | ₩90,260 | ₩86,200 | 61,876 |
| 2026. 10. 16. | ₩89,150 | +1.96% | ₩89,197.32 | ₩91,440 | ₩88,010 | 174,143 |
| 2026. 10. 15. | ₩87,435 | -8.08% | ₩87,435.32 | ₩90,845 | ₩85,740 | 163,884 |
| 2026. 10. 14. | ₩95,120 | -0.49% | ₩95,106.27 | ₩98,135 | ₩94,045 | 43,945 |
| 2026. 10. 13. | ₩95,590 | -6.22% | ₩95,624.13 | ₩98,610 | ₩93,985 | 130,095 |
| 2026. 10. 12. | ₩101,935 | -3.73% | ₩101,947.8 | ₩105,425 | ₩101,830 | 5,535 |
| 2026. 10. 08. | ₩105,880 | -2.69% | ₩105,931.81 | ₩108,830 | ₩105,880 | 33,793 |
| 2026. 10. 07. | ₩108,810 | -2.1% | ₩108,863.12 | ₩111,800 | ₩108,810 | 40,606 |
| 2026. 10. 06. | ₩111,140 | -1.12% | ₩111,100.61 | ₩112,740 | ₩110,500 | 21,837 |
| 2026. 10. 02. | ₩112,395 | +0.6% | ₩112,424.14 | ₩112,500 | ₩110,935 | 17,823 |
| 2026. 10. 01. | ₩111,720 | +1.63% | ₩111,964 | ₩111,720 | ₩108,340 | 12,353 |
| 2026. 09. 30. | ₩109,930 | -0.29% | ₩109,699.01 | ₩111,825 | ₩109,310 | 41,775 |
| 2026. 09. 29. | ₩110,250 | +0.38% | ₩110,332.12 | ₩110,765 | ₩108,815 | 50,846 |
| 2026. 09. 28. | ₩109,835 | -3.12% | ₩109,806.08 | ₩113,100 | ₩109,825 | 19,981 |
| 2026. 09. 23. | ₩113,375 | +1.07% | ₩113,516.01 | ₩114,830 | ₩112,305 | 25,489 |
| 2026. 09. 22. | ₩112,180 | +0.18% | ₩112,220.5 | ₩114,900 | ₩111,800 | 21,373 |
| 2026. 09. 21. | ₩111,975 | +2.18% | ₩112,114.32 | ₩112,400 | ₩110,490 | 49,034 |
| 2026. 09. 18. | ₩109,590 | +2.84% | ₩109,907.96 | ₩110,130 | ₩108,825 | 8,693 |
| 2026. 09. 17. | ₩106,565 | -0.07% | ₩106,700.68 | ₩108,075 | ₩106,410 | 14,214 |
| 2026. 09. 16. | ₩106,640 | +1.93% | ₩106,871.97 | ₩106,640 | ₩104,420 | 14,103 |
| 2026. 09. 15. | ₩104,625 | -1.17% | ₩105,095.4 | ₩106,255 | ₩104,085 | 40,059 |
| 2026. 09. 14. | ₩105,860 | -3.57% | ₩105,937.99 | ₩107,330 | ₩105,345 | 9,356 |
| 2026. 09. 10. | ₩112,125 | -0.2% | ₩112,106.34 | ₩112,515 | ₩109,715 | 19,428 |
| 2026. 09. 09. | ₩112,350 | +1.44% | ₩112,364.22 | ₩113,415 | ₩110,905 | 21,665 |
| 2026. 09. 08. | ₩110,760 | -0.35% | ₩110,893.9 | ₩114,500 | ₩110,735 | 67,236 |
| 2026. 09. 07. | ₩111,150 | +4.9% | ₩111,421.15 | ₩111,150 | ₩109,125 | 80,538 |
| 2026. 09. 03. | ₩103,900 | +0% | ₩104,127.55 | ₩105,800 | ₩101,710 | 97,760 |
| 2026. 09. 02. | ₩103,900 | -3.96% | ₩103,997.99 | ₩105,900 | ₩103,790 | 60,606 |
| 2026. 09. 01. | ₩108,185 | +0.22% | ₩108,411.76 | ₩108,635 | ₩106,430 | 54,835 |
| 2026. 08. 31. | ₩107,945 | +0.5% | ₩108,049.94 | ₩107,945 | ₩103,335 | 39,904 |
| 2026. 08. 27. | ₩109,390 | +1.15% | ₩109,724.45 | ₩111,265 | ₩108,620 | 20,574 |
| 2026. 08. 26. | ₩108,145 | +1.02% | ₩107,971.54 | ₩109,285 | ₩106,325 | 3,222 |
| 2026. 08. 25. | ₩107,055 | +0.77% | ₩106,918.46 | ₩107,055 | ₩101,485 | 109,007 |
| 2026. 08. 24. | ₩106,240 | -3.66% | ₩106,221.85 | ₩109,350 | ₩105,805 | 36,331 |
| 2026. 08. 20. | ₩108,430 | +6.27% | ₩108,933.93 | ₩109,440 | ₩104,000 | 46,036 |
| 2026. 08. 19. | ₩102,030 | -6.31% | ₩102,055.37 | ₩104,225 | ₩100,970 | 93,014 |
| 2026. 08. 18. | ₩108,905 | -1.38% | ₩109,017.49 | ₩114,715 | ₩107,590 | 27,942 |
| 2026. 08. 13. | ₩107,520 | +3.8% | ₩107,945.24 | ₩109,195 | ₩106,695 | 69,857 |
| 2026. 08. 12. | ₩103,585 | +4.15% | ₩103,745.92 | ₩105,240 | ₩100,580 | 85,865 |
| 2026. 08. 11. | ₩99,460 | +1% | ₩99,491.47 | ₩100,570 | ₩97,080 | 63,707 |
| 2026. 08. 10. | ₩98,480 | +0.04% | ₩98,524.77 | ₩100,535 | ₩97,505 | 94,277 |
| 2026. 08. 06. | ₩99,185 | -5.21% | ₩99,014.65 | ₩103,255 | ₩98,255 | 46,873 |
| 2026. 08. 05. | ₩104,635 | +4.05% | ₩104,611.14 | ₩105,800 | ₩103,625 | 21,299 |
| 2026. 08. 04. | ₩100,565 | +1.1% | ₩100,725 | ₩101,145 | ₩96,055 | 136,385 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.