가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩107,780
기간 수익률
-23,220 (-17.73%)
거래량
7.7K
2026-11-10시 ₩108,415 고 ₩109,510 저 ₩106,700 종 ₩107,780MA5 ₩108,821MA20 ₩115,757MA60 ₩131,994
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 332930
- ISIN
- KR7332930007
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,088.35
- 상장좌수
- 1,300,000
- 거래량
- 7,687
- 거래대금
- ₩8.36억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩107,780 | +4.24% | ₩108,157.85 | ₩109,510 | ₩106,700 | 7,687 |
| 2026. 11. 09. | ₩103,400 | -0.5% | ₩103,387.76 | ₩106,240 | ₩102,965 | 9,029 |
| 2026. 11. 06. | ₩103,915 | -6.59% | ₩104,040.03 | ₩107,135 | ₩99,315 | 31,968 |
| 2026. 11. 05. | ₩111,245 | -5.54% | ₩111,253.43 | ₩115,525 | ₩110,415 | 4,129 |
| 2026. 11. 04. | ₩117,765 | +0.12% | ₩118,077.65 | ₩121,575 | ₩112,650 | 17,455 |
| 2026. 11. 03. | ₩117,620 | -3.65% | ₩117,596.33 | ₩119,065 | ₩116,990 | 6,604 |
| 2026. 11. 02. | ₩122,075 | +1.98% | ₩122,217.9 | ₩123,270 | ₩117,065 | 7,544 |
| 2026. 10. 30. | ₩119,705 | -3.53% | ₩119,454.11 | ₩120,590 | ₩116,705 | 15,864 |
| 2026. 10. 29. | ₩124,090 | -1.12% | ₩124,226.57 | ₩128,205 | ₩121,700 | 9,876 |
| 2026. 10. 28. | ₩125,490 | +7.58% | ₩125,623.26 | ₩125,910 | ₩119,550 | 61,589 |
| 2026. 10. 27. | ₩116,645 | +3.34% | ₩116,980.7 | ₩118,345 | ₩116,245 | 6,907 |
| 2026. 10. 26. | ₩112,880 | -1.19% | ₩113,041.61 | ₩114,470 | ₩112,815 | 8,764 |
| 2026. 10. 23. | ₩114,240 | +0.4% | ₩114,546.43 | ₩114,240 | ₩109,035 | 16,412 |
| 2026. 10. 22. | ₩113,780 | -3.42% | ₩113,907.26 | ₩118,425 | ₩112,805 | 5,529 |
| 2026. 10. 21. | ₩117,815 | +3.47% | ₩118,299.27 | ₩119,890 | ₩116,160 | 17,676 |
| 2026. 10. 20. | ₩113,865 | -3.36% | ₩114,027.27 | ₩117,150 | ₩112,910 | 1,695 |
| 2026. 10. 19. | ₩117,820 | +1.03% | ₩118,332.98 | ₩117,820 | ₩112,645 | 3,647 |
| 2026. 10. 16. | ₩116,615 | +2.29% | ₩116,598.38 | ₩119,110 | ₩115,360 | 5,497 |
| 2026. 10. 15. | ₩114,000 | -8.36% | ₩114,271.28 | ₩118,600 | ₩112,025 | 25,896 |
| 2026. 10. 14. | ₩124,395 | -0.49% | ₩124,394.54 | ₩128,155 | ₩123,000 | 7,376 |
| 2026. 10. 13. | ₩125,005 | -6.19% | ₩125,064.27 | ₩128,990 | ₩122,910 | 1,920 |
| 2026. 10. 12. | ₩133,250 | -3.83% | ₩133,396.3 | ₩137,455 | ₩132,820 | 470 |
| 2026. 10. 08. | ₩138,560 | -2.76% | ₩138,645.41 | ₩142,460 | ₩138,560 | 2,511 |
| 2026. 10. 07. | ₩142,500 | -1.92% | ₩142,510.18 | ₩146,370 | ₩142,365 | 532 |
| 2026. 10. 06. | ₩145,285 | -1.21% | ₩145,462.71 | ₩147,370 | ₩144,355 | 318 |
| 2026. 10. 02. | ₩147,060 | +0.58% | ₩147,198.32 | ₩147,215 | ₩145,395 | 1,155 |
| 2026. 10. 01. | ₩146,215 | +1.59% | ₩146,589.48 | ₩146,215 | ₩142,085 | 118 |
| 2026. 09. 30. | ₩143,930 | -0.23% | ₩143,622 | ₩146,075 | ₩143,120 | 69 |
| 2026. 09. 29. | ₩144,265 | +0.37% | ₩144,451.47 | ₩144,750 | ₩142,435 | 749 |
| 2026. 09. 28. | ₩143,740 | -3.06% | ₩143,758.66 | ₩147,985 | ₩143,740 | 282 |
| 2026. 09. 23. | ₩148,275 | +0.94% | ₩148,611.58 | ₩149,950 | ₩147,055 | 66 |
| 2026. 09. 22. | ₩146,890 | +0.29% | ₩146,910.37 | ₩150,420 | ₩146,675 | 174 |
| 2026. 09. 21. | ₩146,470 | +2.09% | ₩146,782.65 | ₩146,905 | ₩144,790 | 320 |
| 2026. 09. 18. | ₩143,465 | +2.87% | ₩143,896.78 | ₩144,055 | ₩142,410 | 1,384 |
| 2026. 09. 17. | ₩139,460 | -0.17% | ₩139,710.07 | ₩141,505 | ₩139,315 | 56 |
| 2026. 09. 16. | ₩139,700 | +2.09% | ₩139,925.03 | ₩139,700 | ₩136,800 | 154 |
| 2026. 09. 15. | ₩136,845 | -1.26% | ₩137,593.43 | ₩139,090 | ₩136,285 | 459 |
| 2026. 09. 14. | ₩138,585 | -3.4% | ₩138,694.75 | ₩140,430 | ₩137,925 | 536 |
| 2026. 09. 10. | ₩146,810 | -0.14% | ₩146,762.66 | ₩147,160 | ₩143,700 | 69 |
| 2026. 09. 09. | ₩147,010 | +1.36% | ₩147,111.89 | ₩148,240 | ₩145,550 | 846 |
| 2026. 09. 08. | ₩145,035 | -0.26% | ₩145,178.93 | ₩149,860 | ₩145,035 | 965 |
| 2026. 09. 07. | ₩145,410 | +4.79% | ₩145,884.39 | ₩145,470 | ₩143,005 | 2,643 |
| 2026. 09. 03. | ₩135,960 | +0.01% | ₩136,332.14 | ₩138,265 | ₩133,485 | 1,357 |
| 2026. 09. 02. | ₩135,940 | -3.95% | ₩136,164.11 | ₩138,330 | ₩135,940 | 660 |
| 2026. 09. 01. | ₩141,525 | +0.16% | ₩141,946.31 | ₩142,055 | ₩139,230 | 2,599 |
| 2026. 08. 31. | ₩141,300 | +0.47% | ₩141,454.66 | ₩141,300 | ₩136,165 | 613 |
| 2026. 08. 27. | ₩143,355 | +1.35% | ₩143,657.41 | ₩145,480 | ₩142,835 | 2,612 |
| 2026. 08. 26. | ₩141,440 | +0.96% | ₩141,369.85 | ₩143,160 | ₩139,045 | 2,462 |
| 2026. 08. 25. | ₩140,090 | +0.87% | ₩139,995.03 | ₩140,090 | ₩133,025 | 668 |
| 2026. 08. 24. | ₩138,885 | -3.83% | ₩139,072.13 | ₩143,275 | ₩138,610 | 21,313 |
| 2026. 08. 20. | ₩141,905 | +6.12% | ₩142,626.74 | ₩143,430 | ₩136,605 | 1,660 |
| 2026. 08. 19. | ₩133,725 | -6.06% | ₩133,642.87 | ₩135,630 | ₩132,375 | 2,393 |
| 2026. 08. 18. | ₩142,345 | -1.55% | ₩142,722.52 | ₩149,815 | ₩141,840 | 2,134 |
| 2026. 08. 13. | ₩140,740 | +3.73% | ₩141,337.43 | ₩142,845 | ₩139,645 | 3,247 |
| 2026. 08. 12. | ₩135,680 | +4.28% | ₩135,858.14 | ₩137,760 | ₩132,100 | 19,710 |
| 2026. 08. 11. | ₩130,115 | +0.87% | ₩130,288.04 | ₩131,655 | ₩126,435 | 46,600 |
| 2026. 08. 10. | ₩128,995 | +0.15% | ₩129,020.82 | ₩131,115 | ₩128,205 | 1,121 |
| 2026. 08. 06. | ₩130,025 | -4.97% | ₩129,652.89 | ₩134,085 | ₩128,970 | 406 |
| 2026. 08. 05. | ₩136,820 | +3.75% | ₩136,983.31 | ₩138,385 | ₩135,660 | 775 |
| 2026. 08. 04. | ₩131,880 | +1.4% | ₩131,893.83 | ₩131,970 | ₩127,125 | 1,426 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.