가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩55,330
기간 수익률
-11,830 (-17.61%)
거래량
31.0K
2026-11-10시 ₩55,560 고 ₩56,060 저 ₩54,670 종 ₩55,330MA5 ₩55,799MA20 ₩59,339MA60 ₩67,676
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 332500
- ISIN
- KR7332500008
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,088.35
- 상장좌수
- 2,300,000
- 거래량
- 30,999
- 거래대금
- ₩17.2억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩55,330 | +4.5% | ₩55,402.89 | ₩56,060 | ₩54,670 | 30,999 |
| 2026. 11. 09. | ₩52,945 | -0.68% | ₩52,946.7 | ₩54,640 | ₩52,610 | 57,572 |
| 2026. 11. 06. | ₩53,310 | -6.49% | ₩53,286.17 | ₩55,135 | ₩51,790 | 376,965 |
| 2026. 11. 05. | ₩57,010 | -5.61% | ₩56,994.91 | ₩59,260 | ₩56,555 | 100,794 |
| 2026. 11. 04. | ₩60,400 | +0.22% | ₩60,500.13 | ₩62,305 | ₩57,670 | 218,039 |
| 2026. 11. 03. | ₩60,265 | -3.68% | ₩60,256.57 | ₩61,145 | ₩59,850 | 49,090 |
| 2026. 11. 02. | ₩62,570 | +2.06% | ₩62,630.36 | ₩63,195 | ₩59,940 | 144,272 |
| 2026. 10. 30. | ₩61,305 | -3.52% | ₩61,194.33 | ₩61,910 | ₩59,795 | 45,110 |
| 2026. 10. 29. | ₩63,540 | -1.22% | ₩63,659.41 | ₩65,675 | ₩62,290 | 45,263 |
| 2026. 10. 28. | ₩64,325 | +7.74% | ₩64,377.29 | ₩64,575 | ₩61,265 | 165,509 |
| 2026. 10. 27. | ₩59,705 | +3.27% | ₩59,934.88 | ₩61,000 | ₩59,610 | 57,387 |
| 2026. 10. 26. | ₩57,815 | -1.28% | ₩57,917.99 | ₩58,840 | ₩57,700 | 47,225 |
| 2026. 10. 23. | ₩58,565 | +0.5% | ₩58,681.81 | ₩58,565 | ₩55,870 | 63,301 |
| 2026. 10. 22. | ₩58,275 | -3.52% | ₩58,354.73 | ₩60,580 | ₩57,770 | 31,625 |
| 2026. 10. 21. | ₩60,400 | +2.96% | ₩60,608.54 | ₩61,460 | ₩59,415 | 240,477 |
| 2026. 10. 20. | ₩58,665 | -2.9% | ₩58,417.91 | ₩59,995 | ₩57,660 | 33,015 |
| 2026. 10. 19. | ₩60,415 | +1.2% | ₩60,626.89 | ₩60,415 | ₩57,720 | 90,081 |
| 2026. 10. 16. | ₩59,700 | +2.08% | ₩59,732.75 | ₩61,245 | ₩59,000 | 18,969 |
| 2026. 10. 15. | ₩58,485 | -8.26% | ₩58,542.57 | ₩60,930 | ₩57,435 | 200,708 |
| 2026. 10. 14. | ₩63,750 | -0.48% | ₩63,733.25 | ₩65,805 | ₩63,100 | 17,973 |
| 2026. 10. 13. | ₩64,060 | -6.24% | ₩64,080.19 | ₩66,100 | ₩62,945 | 146,047 |
| 2026. 10. 12. | ₩68,325 | -3.85% | ₩68,355.9 | ₩70,445 | ₩68,200 | 7,700 |
| 2026. 10. 08. | ₩71,060 | -2.82% | ₩71,053.18 | ₩73,010 | ₩71,060 | 29,933 |
| 2026. 10. 07. | ₩73,125 | -1.94% | ₩73,039.86 | ₩75,065 | ₩73,025 | 49,831 |
| 2026. 10. 06. | ₩74,570 | -1.03% | ₩74,545.18 | ₩75,825 | ₩74,200 | 27,400 |
| 2026. 10. 02. | ₩75,345 | +0.47% | ₩75,444.73 | ₩75,500 | ₩74,590 | 5,291 |
| 2026. 10. 01. | ₩74,995 | +1.7% | ₩75,131.36 | ₩74,995 | ₩72,620 | 9,531 |
| 2026. 09. 30. | ₩73,745 | -0.29% | ₩73,601.82 | ₩75,000 | ₩73,335 | 15,490 |
| 2026. 09. 29. | ₩73,960 | +0.02% | ₩74,029.42 | ₩74,310 | ₩72,995 | 27,030 |
| 2026. 09. 28. | ₩73,945 | -2.83% | ₩73,675.67 | ₩75,970 | ₩73,700 | 28,623 |
| 2026. 09. 23. | ₩76,095 | +1% | ₩76,172.12 | ₩77,030 | ₩75,440 | 23,167 |
| 2026. 09. 22. | ₩75,340 | +0.27% | ₩75,299.32 | ₩77,115 | ₩74,995 | 23,040 |
| 2026. 09. 21. | ₩75,135 | +2.17% | ₩75,225.2 | ₩75,405 | ₩74,175 | 40,149 |
| 2026. 09. 18. | ₩73,540 | +2.81% | ₩73,746.9 | ₩73,900 | ₩72,890 | 41,277 |
| 2026. 09. 17. | ₩71,530 | +0.06% | ₩71,590.3 | ₩72,400 | ₩71,300 | 9,607 |
| 2026. 09. 16. | ₩71,485 | +1.76% | ₩71,704.59 | ₩71,535 | ₩70,145 | 13,188 |
| 2026. 09. 15. | ₩70,250 | -1.1% | ₩70,509.24 | ₩71,300 | ₩69,870 | 16,505 |
| 2026. 09. 14. | ₩71,030 | -3.54% | ₩71,074.65 | ₩71,960 | ₩70,765 | 10,226 |
| 2026. 09. 10. | ₩75,290 | -0.16% | ₩75,222.23 | ₩75,645 | ₩73,585 | 14,393 |
| 2026. 09. 09. | ₩75,410 | +1.62% | ₩75,400.33 | ₩76,175 | ₩74,430 | 35,569 |
| 2026. 09. 08. | ₩74,205 | -0.46% | ₩74,409.47 | ₩76,840 | ₩74,205 | 28,298 |
| 2026. 09. 07. | ₩74,545 | +4.86% | ₩74,761.85 | ₩74,545 | ₩73,230 | 18,581 |
| 2026. 09. 03. | ₩69,800 | +0.22% | ₩69,852.96 | ₩71,000 | ₩68,170 | 86,214 |
| 2026. 09. 02. | ₩69,645 | -4.08% | ₩69,762.88 | ₩71,055 | ₩69,645 | 12,463 |
| 2026. 09. 01. | ₩72,610 | +0.26% | ₩72,734.61 | ₩72,855 | ₩71,465 | 23,371 |
| 2026. 08. 31. | ₩72,425 | +0.35% | ₩72,493.31 | ₩72,425 | ₩69,325 | 10,513 |
| 2026. 08. 27. | ₩73,300 | +1.08% | ₩73,617.28 | ₩74,590 | ₩72,810 | 10,372 |
| 2026. 08. 26. | ₩72,520 | +0.99% | ₩72,440.17 | ₩73,260 | ₩71,405 | 11,524 |
| 2026. 08. 25. | ₩71,810 | +0.67% | ₩71,733.48 | ₩71,810 | ₩68,025 | 62,140 |
| 2026. 08. 24. | ₩71,335 | -3.46% | ₩71,261.77 | ₩73,650 | ₩70,900 | 19,761 |
| 2026. 08. 20. | ₩72,750 | +6.23% | ₩73,088.25 | ₩73,485 | ₩69,795 | 64,685 |
| 2026. 08. 19. | ₩68,485 | -6.25% | ₩68,463.1 | ₩69,855 | ₩67,780 | 56,883 |
| 2026. 08. 18. | ₩73,050 | -1.4% | ₩73,145.7 | ₩77,185 | ₩72,165 | 39,345 |
| 2026. 08. 13. | ₩72,175 | +3.84% | ₩72,414.91 | ₩73,220 | ₩71,635 | 40,090 |
| 2026. 08. 12. | ₩69,505 | +3.76% | ₩69,603.82 | ₩70,610 | ₩67,295 | 68,207 |
| 2026. 08. 11. | ₩66,985 | +1.36% | ₩66,722.72 | ₩67,455 | ₩65,110 | 54,949 |
| 2026. 08. 10. | ₩66,085 | -0.15% | ₩66,092.53 | ₩67,480 | ₩65,500 | 22,693 |
| 2026. 08. 06. | ₩66,580 | -5.18% | ₩66,415 | ₩69,380 | ₩65,985 | 19,032 |
| 2026. 08. 05. | ₩70,215 | +4.01% | ₩70,171.96 | ₩71,090 | ₩69,505 | 124,797 |
| 2026. 08. 04. | ₩67,505 | +1.41% | ₩67,572.53 | ₩67,930 | ₩64,500 | 62,121 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.