가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩107,850
기간 수익률
-22,965 (-17.56%)
거래량
563.2K
2026-11-10시 ₩108,480 고 ₩109,520 저 ₩106,680 종 ₩107,850MA5 ₩108,896MA20 ₩115,794MA60 ₩132,058
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 294400
- ISIN
- KR7294400007
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,088.35
- 상장좌수
- 12,150,000
- 거래량
- 563,213
- 거래대금
- ₩608.22억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩107,850 | +4.34% | ₩108,155.53 | ₩109,520 | ₩106,680 | 563,213 |
| 2026. 11. 09. | ₩103,365 | -0.62% | ₩103,371.62 | ₩106,705 | ₩102,615 | 446,262 |
| 2026. 11. 06. | ₩104,010 | -6.54% | ₩104,033.78 | ₩107,710 | ₩100,005 | 403,174 |
| 2026. 11. 05. | ₩111,285 | -5.67% | ₩111,281.27 | ₩115,685 | ₩110,345 | 303,756 |
| 2026. 11. 04. | ₩117,970 | +0.36% | ₩118,092.02 | ₩121,770 | ₩112,545 | 299,759 |
| 2026. 11. 03. | ₩117,550 | -3.77% | ₩117,632.09 | ₩119,430 | ₩116,800 | 104,398 |
| 2026. 11. 02. | ₩122,150 | +2.32% | ₩122,278.22 | ₩123,430 | ₩117,000 | 292,232 |
| 2026. 10. 30. | ₩119,385 | -3.85% | ₩119,472.9 | ₩120,860 | ₩116,555 | 320,732 |
| 2026. 10. 29. | ₩124,170 | -0.95% | ₩124,282.01 | ₩128,240 | ₩121,615 | 431,244 |
| 2026. 10. 28. | ₩125,355 | +7.37% | ₩125,680.92 | ₩126,030 | ₩119,352 | 584,768 |
| 2026. 10. 27. | ₩116,750 | +3.47% | ₩116,984.68 | ₩119,145 | ₩116,340 | 124,528 |
| 2026. 10. 26. | ₩112,830 | -1.35% | ₩113,065.9 | ₩114,750 | ₩112,560 | 196,563 |
| 2026. 10. 23. | ₩114,375 | +0.49% | ₩114,545.81 | ₩114,375 | ₩109,030 | 226,734 |
| 2026. 10. 22. | ₩113,815 | -3.39% | ₩113,910.72 | ₩118,325 | ₩112,665 | 256,877 |
| 2026. 10. 21. | ₩117,805 | +3.32% | ₩118,290.53 | ₩120,000 | ₩115,945 | 276,501 |
| 2026. 10. 20. | ₩114,025 | -3.35% | ₩114,036.85 | ₩117,390 | ₩112,430 | 272,879 |
| 2026. 10. 19. | ₩117,975 | +1.14% | ₩118,301.41 | ₩117,995 | ₩112,735 | 394,923 |
| 2026. 10. 16. | ₩116,640 | +2.14% | ₩116,599.43 | ₩119,520 | ₩115,000 | 188,716 |
| 2026. 10. 15. | ₩114,200 | -8.17% | ₩114,289.72 | ₩118,835 | ₩112,065 | 371,388 |
| 2026. 10. 14. | ₩124,365 | -0.54% | ₩124,406.84 | ₩128,515 | ₩122,990 | 273,243 |
| 2026. 10. 13. | ₩125,045 | -6.22% | ₩125,075.7 | ₩129,775 | ₩122,910 | 232,773 |
| 2026. 10. 12. | ₩133,345 | -3.93% | ₩133,433.96 | ₩137,765 | ₩133,005 | 209,538 |
| 2026. 10. 08. | ₩138,795 | -2.6% | ₩138,694.69 | ₩142,495 | ₩138,795 | 80,658 |
| 2026. 10. 07. | ₩142,500 | -2.13% | ₩142,558.5 | ₩146,500 | ₩142,500 | 103,541 |
| 2026. 10. 06. | ₩145,595 | -1.08% | ₩145,481.07 | ₩147,720 | ₩144,460 | 111,531 |
| 2026. 10. 02. | ₩147,190 | +0.56% | ₩147,218.89 | ₩147,325 | ₩145,305 | 93,570 |
| 2026. 10. 01. | ₩146,370 | +1.65% | ₩146,600.02 | ₩146,370 | ₩141,715 | 201,761 |
| 2026. 09. 30. | ₩144,000 | -0.36% | ₩143,663.05 | ₩146,390 | ₩143,045 | 151,861 |
| 2026. 09. 29. | ₩144,515 | +0.46% | ₩144,466.14 | ₩145,065 | ₩142,485 | 136,787 |
| 2026. 09. 28. | ₩143,850 | -3.18% | ₩143,806.87 | ₩148,165 | ₩143,830 | 141,047 |
| 2026. 09. 23. | ₩148,580 | +1.15% | ₩148,645.9 | ₩150,215 | ₩147,005 | 61,687 |
| 2026. 09. 22. | ₩146,895 | +0.14% | ₩146,968.11 | ₩150,495 | ₩146,245 | 67,848 |
| 2026. 09. 21. | ₩146,685 | +2.12% | ₩146,783.05 | ₩147,200 | ₩144,465 | 58,211 |
| 2026. 09. 18. | ₩143,645 | +2.91% | ₩143,897.35 | ₩144,240 | ₩142,230 | 52,895 |
| 2026. 09. 17. | ₩139,585 | -0.01% | ₩139,698.39 | ₩141,290 | ₩139,145 | 70,434 |
| 2026. 09. 16. | ₩139,600 | +1.86% | ₩139,915.4 | ₩139,600 | ₩136,695 | 82,432 |
| 2026. 09. 15. | ₩137,055 | -1.1% | ₩137,576.18 | ₩139,300 | ₩136,300 | 85,405 |
| 2026. 09. 14. | ₩138,580 | -3.62% | ₩138,722.09 | ₩140,670 | ₩137,795 | 140,082 |
| 2026. 09. 10. | ₩146,915 | -0.2% | ₩146,815.59 | ₩147,530 | ₩143,605 | 101,566 |
| 2026. 09. 09. | ₩147,205 | +1.56% | ₩147,147.98 | ₩148,685 | ₩145,310 | 205,467 |
| 2026. 09. 08. | ₩144,940 | -0.41% | ₩145,210.04 | ₩149,940 | ₩144,940 | 327,698 |
| 2026. 09. 07. | ₩145,530 | +4.9% | ₩145,860.8 | ₩145,530 | ₩142,850 | 161,135 |
| 2026. 09. 03. | ₩136,085 | +0.12% | ₩136,327.13 | ₩138,530 | ₩133,040 | 215,440 |
| 2026. 09. 02. | ₩135,920 | -4.07% | ₩136,159.09 | ₩138,740 | ₩135,900 | 70,895 |
| 2026. 09. 01. | ₩141,680 | +0.25% | ₩141,943.03 | ₩142,210 | ₩139,275 | 148,197 |
| 2026. 08. 31. | ₩141,325 | +0.39% | ₩141,473.11 | ₩141,325 | ₩135,300 | 179,955 |
| 2026. 08. 27. | ₩143,370 | +1.39% | ₩143,649.9 | ₩145,630 | ₩142,140 | 72,819 |
| 2026. 08. 26. | ₩141,400 | +0.92% | ₩141,391.73 | ₩143,200 | ₩139,175 | 158,145 |
| 2026. 08. 25. | ₩140,115 | +0.68% | ₩139,989.39 | ₩140,115 | ₩132,730 | 655,028 |
| 2026. 08. 24. | ₩139,165 | -3.56% | ₩139,074.34 | ₩143,375 | ₩138,270 | 55,343 |
| 2026. 08. 20. | ₩141,940 | +6.27% | ₩142,596.19 | ₩143,540 | ₩136,115 | 89,019 |
| 2026. 08. 19. | ₩133,560 | -6.18% | ₩133,615.89 | ₩136,395 | ₩132,200 | 169,332 |
| 2026. 08. 18. | ₩142,355 | -1.53% | ₩142,729 | ₩150,605 | ₩140,715 | 153,520 |
| 2026. 08. 13. | ₩140,810 | +3.89% | ₩141,288.53 | ₩142,870 | ₩139,645 | 93,770 |
| 2026. 08. 12. | ₩135,540 | +4.11% | ₩135,791.07 | ₩137,820 | ₩131,685 | 126,651 |
| 2026. 08. 11. | ₩130,185 | +1.04% | ₩130,260.56 | ₩131,715 | ₩126,890 | 105,071 |
| 2026. 08. 10. | ₩128,840 | -0.02% | ₩128,992.62 | ₩131,635 | ₩127,645 | 168,269 |
| 2026. 08. 06. | ₩130,035 | -5.08% | ₩129,661.77 | ₩135,475 | ₩128,730 | 92,915 |
| 2026. 08. 05. | ₩137,000 | +3.92% | ₩136,973.56 | ₩138,650 | ₩135,580 | 124,663 |
| 2026. 08. 04. | ₩131,835 | +1.01% | ₩131,858.26 | ₩132,565 | ₩125,780 | 398,708 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.