가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩30,900
기간 수익률
-6,490 (-17.36%)
거래량
66.1K
2026-11-10시 ₩30,965 고 ₩31,335 저 ₩30,480 종 ₩30,900MA5 ₩31,149MA20 ₩33,123MA60 ₩37,738
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 295040
- ISIN
- KR7295040000
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,088.35
- 상장좌수
- 25,050,000
- 거래량
- 66,096
- 거래대금
- ₩20.4억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩30,900 | +4.5% | ₩30,902.95 | ₩31,335 | ₩30,480 | 66,096 |
| 2026. 11. 09. | ₩29,570 | -0.57% | ₩29,534.82 | ₩30,525 | ₩29,300 | 521,994 |
| 2026. 11. 06. | ₩29,740 | -6.52% | ₩29,722.56 | ₩30,775 | ₩28,635 | 795,870 |
| 2026. 11. 05. | ₩31,815 | -5.65% | ₩31,793.93 | ₩33,060 | ₩31,545 | 158,945 |
| 2026. 11. 04. | ₩33,720 | +0.27% | ₩33,749.77 | ₩34,755 | ₩32,170 | 291,865 |
| 2026. 11. 03. | ₩33,630 | -3.68% | ₩33,612.94 | ₩34,095 | ₩33,400 | 82,373 |
| 2026. 11. 02. | ₩34,915 | +2.17% | ₩34,937.14 | ₩35,275 | ₩33,405 | 71,826 |
| 2026. 10. 30. | ₩34,175 | -3.79% | ₩34,151.48 | ₩34,530 | ₩33,360 | 94,540 |
| 2026. 10. 29. | ₩35,520 | -0.95% | ₩35,509.98 | ₩36,645 | ₩34,770 | 153,641 |
| 2026. 10. 28. | ₩35,860 | +7.35% | ₩35,907.21 | ₩36,020 | ₩34,130 | 250,672 |
| 2026. 10. 27. | ₩33,405 | +3.47% | ₩33,449.69 | ₩34,040 | ₩33,260 | 57,754 |
| 2026. 10. 26. | ₩32,285 | -1.36% | ₩32,328.61 | ₩32,930 | ₩32,195 | 141,765 |
| 2026. 10. 23. | ₩32,730 | +0.48% | ₩32,757.13 | ₩32,730 | ₩31,195 | 132,250 |
| 2026. 10. 22. | ₩32,575 | -3.32% | ₩32,573.98 | ₩33,805 | ₩32,240 | 179,592 |
| 2026. 10. 21. | ₩33,695 | +3.36% | ₩33,824.83 | ₩34,325 | ₩33,175 | 604,525 |
| 2026. 10. 20. | ₩32,600 | -3.42% | ₩32,608.92 | ₩33,580 | ₩32,195 | 195,457 |
| 2026. 10. 19. | ₩33,755 | +1.21% | ₩33,834.31 | ₩33,775 | ₩32,245 | 259,778 |
| 2026. 10. 16. | ₩33,350 | +2.11% | ₩33,341.69 | ₩34,180 | ₩32,875 | 164,828 |
| 2026. 10. 15. | ₩32,660 | -8.14% | ₩32,676.78 | ₩34,060 | ₩32,050 | 805,882 |
| 2026. 10. 14. | ₩35,555 | -0.5% | ₩35,562.02 | ₩36,755 | ₩35,170 | 82,715 |
| 2026. 10. 13. | ₩35,735 | -6.2% | ₩35,749.6 | ₩37,055 | ₩35,125 | 446,296 |
| 2026. 10. 12. | ₩38,095 | -3.82% | ₩38,121.45 | ₩39,350 | ₩37,985 | 147,805 |
| 2026. 10. 08. | ₩39,610 | -2.69% | ₩39,615.87 | ₩40,745 | ₩39,610 | 179,771 |
| 2026. 10. 07. | ₩40,705 | -2.12% | ₩40,716.45 | ₩41,850 | ₩40,695 | 52,186 |
| 2026. 10. 06. | ₩41,585 | -1.08% | ₩41,557.86 | ₩42,310 | ₩41,255 | 63,547 |
| 2026. 10. 02. | ₩42,040 | +0.59% | ₩42,050.4 | ₩42,085 | ₩41,505 | 90,742 |
| 2026. 10. 01. | ₩41,795 | +1.65% | ₩41,876.38 | ₩41,795 | ₩40,470 | 90,260 |
| 2026. 09. 30. | ₩41,115 | -0.34% | ₩41,034.6 | ₩41,805 | ₩40,855 | 130,630 |
| 2026. 09. 29. | ₩41,255 | +0.41% | ₩41,269.88 | ₩41,425 | ₩40,680 | 65,569 |
| 2026. 09. 28. | ₩41,085 | -3.15% | ₩41,068.56 | ₩42,330 | ₩41,075 | 48,933 |
| 2026. 09. 23. | ₩42,420 | +1.11% | ₩42,462.01 | ₩42,845 | ₩41,980 | 63,713 |
| 2026. 09. 22. | ₩41,955 | +0.13% | ₩41,972.35 | ₩42,970 | ₩41,765 | 80,265 |
| 2026. 09. 21. | ₩41,900 | +2.26% | ₩41,937.56 | ₩42,045 | ₩41,330 | 57,107 |
| 2026. 09. 18. | ₩40,975 | +2.75% | ₩41,109.19 | ₩41,200 | ₩40,615 | 40,215 |
| 2026. 09. 17. | ₩39,880 | -0.03% | ₩39,908.57 | ₩40,475 | ₩39,750 | 11,153 |
| 2026. 09. 16. | ₩39,890 | +1.9% | ₩39,968.68 | ₩39,895 | ₩39,025 | 51,821 |
| 2026. 09. 15. | ₩39,145 | -1.15% | ₩39,297.81 | ₩39,790 | ₩38,930 | 47,373 |
| 2026. 09. 14. | ₩39,600 | -3.52% | ₩39,613.65 | ₩40,170 | ₩39,355 | 82,925 |
| 2026. 09. 10. | ₩42,005 | -0.13% | ₩41,928.2 | ₩42,150 | ₩41,020 | 126,507 |
| 2026. 09. 09. | ₩42,060 | +1.56% | ₩42,030.28 | ₩42,475 | ₩41,490 | 71,870 |
| 2026. 09. 08. | ₩41,415 | -0.38% | ₩41,474.59 | ₩42,845 | ₩41,415 | 98,567 |
| 2026. 09. 07. | ₩41,575 | +4.89% | ₩41,679.83 | ₩41,575 | ₩40,825 | 81,874 |
| 2026. 09. 03. | ₩38,880 | +0.14% | ₩38,937.71 | ₩39,560 | ₩38,000 | 211,880 |
| 2026. 09. 02. | ₩38,825 | -4.08% | ₩38,889.6 | ₩39,635 | ₩38,820 | 96,499 |
| 2026. 09. 01. | ₩40,475 | +0.27% | ₩40,548.38 | ₩40,640 | ₩39,805 | 85,936 |
| 2026. 08. 31. | ₩40,365 | +0.4% | ₩40,404.24 | ₩40,365 | ₩38,640 | 135,683 |
| 2026. 08. 27. | ₩40,965 | +1.49% | ₩41,036.67 | ₩41,610 | ₩40,600 | 57,554 |
| 2026. 08. 26. | ₩40,365 | +0.86% | ₩40,381.67 | ₩40,920 | ₩39,670 | 126,223 |
| 2026. 08. 25. | ₩40,020 | +0.68% | ₩39,987.91 | ₩40,020 | ₩37,930 | 178,946 |
| 2026. 08. 24. | ₩39,750 | -3.6% | ₩39,721.56 | ₩41,050 | ₩39,450 | 152,865 |
| 2026. 08. 20. | ₩40,570 | +6.22% | ₩40,741.3 | ₩40,995 | ₩38,725 | 137,441 |
| 2026. 08. 19. | ₩38,195 | -6.2% | ₩38,168.02 | ₩39,000 | ₩37,770 | 121,127 |
| 2026. 08. 18. | ₩40,720 | -1.36% | ₩40,766.7 | ₩43,000 | ₩40,240 | 314,503 |
| 2026. 08. 13. | ₩40,220 | +3.86% | ₩40,372.04 | ₩40,855 | ₩39,900 | 96,931 |
| 2026. 08. 12. | ₩38,725 | +4.11% | ₩38,803.37 | ₩39,360 | ₩37,595 | 157,823 |
| 2026. 08. 11. | ₩37,195 | +1% | ₩37,205.75 | ₩37,615 | ₩36,255 | 108,669 |
| 2026. 08. 10. | ₩36,825 | +0.04% | ₩36,842.12 | ₩37,580 | ₩36,470 | 150,192 |
| 2026. 08. 06. | ₩37,130 | -5.05% | ₩37,022.09 | ₩38,705 | ₩36,770 | 198,195 |
| 2026. 08. 05. | ₩39,105 | +3.88% | ₩39,123.42 | ₩39,630 | ₩38,745 | 210,121 |
| 2026. 08. 04. | ₩37,645 | +1.16% | ₩37,665.54 | ₩37,855 | ₩35,935 | 312,322 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.