가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩36,630
기간 수익률
-4,795 (-11.58%)
거래량
5.0K
2026-11-10시 ₩36,860 고 ₩37,130 저 ₩36,185 종 ₩36,630MA5 ₩37,005MA20 ₩39,183MA60 ₩44,439
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 337160
- ISIN
- KR7337160006
- 유형
- ETF
- 기초지수
- 코스피 200 ESG 지수
- 기초지수 종가
- 1,084.37
- 상장좌수
- 3,400,000
- 거래량
- 5,005
- 거래대금
- ₩1.83억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩36,630 | +4.12% | ₩36,611.54 | ₩37,130 | ₩36,185 | 5,005 |
| 2026. 11. 09. | ₩35,180 | -0.85% | ₩35,102.89 | ₩36,150 | ₩34,845 | 9,257 |
| 2026. 11. 06. | ₩35,480 | -6.16% | ₩35,400.17 | ₩36,475 | ₩34,320 | 11,417 |
| 2026. 11. 05. | ₩37,810 | -5.3% | ₩37,732.68 | ₩39,155 | ₩37,420 | 6,226 |
| 2026. 11. 04. | ₩39,925 | +0.6% | ₩39,845.98 | ₩40,930 | ₩37,985 | 3,186 |
| 2026. 11. 03. | ₩39,685 | -3.25% | ₩39,620.09 | ₩40,220 | ₩39,335 | 5,992 |
| 2026. 11. 02. | ₩41,020 | +1.56% | ₩41,180 | ₩41,560 | ₩39,465 | 6,393 |
| 2026. 10. 30. | ₩40,390 | -2.94% | ₩40,312.76 | ₩40,715 | ₩39,400 | 19,101 |
| 2026. 10. 29. | ₩41,615 | -1.63% | ₩41,834.86 | ₩43,080 | ₩40,925 | 6,327 |
| 2026. 10. 28. | ₩42,375 | +7.16% | ₩42,215.14 | ₩42,375 | ₩40,275 | 12,987 |
| 2026. 10. 27. | ₩39,545 | +3.3% | ₩39,482.25 | ₩40,125 | ₩39,200 | 2,977 |
| 2026. 10. 26. | ₩38,280 | -1.17% | ₩38,178.03 | ₩38,795 | ₩38,045 | 3,293 |
| 2026. 10. 23. | ₩38,735 | +0.49% | ₩38,665.41 | ₩38,735 | ₩36,890 | 10,159 |
| 2026. 10. 22. | ₩38,545 | -3.55% | ₩38,473.49 | ₩39,965 | ₩38,100 | 9,421 |
| 2026. 10. 21. | ₩39,965 | +3.47% | ₩39,883.59 | ₩40,410 | ₩39,090 | 2,228 |
| 2026. 10. 20. | ₩38,625 | -3.39% | ₩38,549.87 | ₩39,715 | ₩38,170 | 6,317 |
| 2026. 10. 19. | ₩39,980 | +1.52% | ₩39,910.32 | ₩39,980 | ₩38,180 | 3,558 |
| 2026. 10. 16. | ₩39,380 | +1.95% | ₩39,305.85 | ₩40,250 | ₩38,820 | 9,667 |
| 2026. 10. 15. | ₩38,625 | -7.74% | ₩38,555.47 | ₩39,945 | ₩37,890 | 24,762 |
| 2026. 10. 14. | ₩41,865 | -0.5% | ₩41,824.92 | ₩43,215 | ₩41,475 | 10,711 |
| 2026. 10. 13. | ₩42,075 | -5.96% | ₩42,056.59 | ₩43,450 | ₩41,335 | 27,907 |
| 2026. 10. 12. | ₩44,740 | -3.47% | ₩44,706.79 | ₩46,055 | ₩44,600 | 6,135 |
| 2026. 10. 08. | ₩46,350 | -2.85% | ₩46,337.59 | ₩47,720 | ₩46,350 | 6,421 |
| 2026. 10. 07. | ₩47,710 | -1.33% | ₩47,686.54 | ₩48,960 | ₩47,705 | 4,247 |
| 2026. 10. 06. | ₩48,355 | -1.32% | ₩48,635.89 | ₩49,300 | ₩48,355 | 30,616 |
| 2026. 10. 02. | ₩49,000 | +0.15% | ₩49,092.39 | ₩49,050 | ₩48,420 | 4,946 |
| 2026. 10. 01. | ₩48,925 | +1.86% | ₩48,883.27 | ₩48,925 | ₩47,390 | 6,217 |
| 2026. 09. 30. | ₩48,030 | -0.92% | ₩48,002.12 | ₩48,940 | ₩47,820 | 13,248 |
| 2026. 09. 29. | ₩48,475 | +0.57% | ₩48,321.28 | ₩48,520 | ₩47,710 | 6,726 |
| 2026. 09. 28. | ₩48,200 | -2.93% | ₩48,150.24 | ₩49,585 | ₩48,165 | 14,569 |
| 2026. 09. 23. | ₩49,655 | +1.03% | ₩49,645.73 | ₩50,180 | ₩49,070 | 5,662 |
| 2026. 09. 22. | ₩49,150 | +0.17% | ₩49,095.14 | ₩50,250 | ₩48,810 | 10,951 |
| 2026. 09. 21. | ₩49,065 | +1.97% | ₩49,036.11 | ₩49,155 | ₩48,405 | 6,666 |
| 2026. 09. 18. | ₩48,115 | +2.78% | ₩48,073.93 | ₩48,130 | ₩47,510 | 5,480 |
| 2026. 09. 17. | ₩46,815 | -0.2% | ₩46,759.71 | ₩47,410 | ₩46,635 | 6,707 |
| 2026. 09. 16. | ₩46,910 | +1.56% | ₩46,889.83 | ₩46,910 | ₩45,865 | 7,457 |
| 2026. 09. 15. | ₩46,190 | -1.06% | ₩46,139.74 | ₩46,760 | ₩45,885 | 3,544 |
| 2026. 09. 14. | ₩46,685 | -3.24% | ₩46,513.85 | ₩47,115 | ₩46,250 | 5,288 |
| 2026. 09. 10. | ₩49,420 | +0.38% | ₩49,104.26 | ₩49,420 | ₩48,100 | 7,003 |
| 2026. 09. 09. | ₩49,235 | +1.23% | ₩49,211.98 | ₩49,615 | ₩48,635 | 11,084 |
| 2026. 09. 08. | ₩48,635 | -0.62% | ₩48,601.67 | ₩50,100 | ₩48,485 | 18,588 |
| 2026. 09. 07. | ₩48,940 | +4.88% | ₩48,920.75 | ₩48,940 | ₩47,890 | 12,920 |
| 2026. 09. 03. | ₩45,995 | +0.49% | ₩45,829.47 | ₩46,535 | ₩44,785 | 5,407 |
| 2026. 09. 02. | ₩45,770 | -4.02% | ₩45,735 | ₩46,645 | ₩45,710 | 4,247 |
| 2026. 09. 01. | ₩47,685 | +0.42% | ₩47,681.15 | ₩47,815 | ₩46,800 | 19,160 |
| 2026. 08. 31. | ₩47,485 | +0.74% | ₩47,456.64 | ₩47,485 | ₩45,450 | 8,424 |
| 2026. 08. 27. | ₩48,000 | +1.04% | ₩48,012.69 | ₩48,825 | ₩47,510 | 8,504 |
| 2026. 08. 26. | ₩47,505 | +0.89% | ₩47,298.69 | ₩47,915 | ₩46,690 | 7,806 |
| 2026. 08. 25. | ₩47,085 | +0.49% | ₩46,922.11 | ₩47,085 | ₩44,965 | 9,654 |
| 2026. 08. 24. | ₩46,855 | -3.62% | ₩46,630.82 | ₩48,365 | ₩46,370 | 5,231 |
| 2026. 08. 20. | ₩47,940 | +6.36% | ₩47,743.21 | ₩48,125 | ₩45,805 | 21,947 |
| 2026. 08. 19. | ₩45,075 | -6.27% | ₩44,931.78 | ₩45,810 | ₩44,375 | 34,372 |
| 2026. 08. 18. | ₩48,090 | -1.5% | ₩47,884.48 | ₩50,400 | ₩47,330 | 40,816 |
| 2026. 08. 13. | ₩47,585 | +4.36% | ₩47,360.6 | ₩47,950 | ₩46,800 | 17,732 |
| 2026. 08. 12. | ₩45,595 | +4.29% | ₩45,523.7 | ₩46,185 | ₩44,290 | 10,835 |
| 2026. 08. 11. | ₩43,720 | +0.61% | ₩43,766.12 | ₩44,285 | ₩42,640 | 8,045 |
| 2026. 08. 10. | ₩43,455 | +0.86% | ₩43,333.83 | ₩44,180 | ₩42,890 | 13,224 |
| 2026. 08. 06. | ₩43,455 | -6.01% | ₩43,620.69 | ₩45,415 | ₩43,390 | 23,566 |
| 2026. 08. 05. | ₩46,235 | +3.96% | ₩46,007.74 | ₩46,680 | ₩45,695 | 14,374 |
| 2026. 08. 04. | ₩44,475 | +1.23% | ₩44,310.48 | ₩44,770 | ₩42,400 | 33,469 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.