가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,950
기간 수익률
-9,880 (-47.43%)
거래량
213.0K
2026-11-10시 ₩10,825 고 ₩11,055 저 ₩10,685 종 ₩10,950MA5 ₩11,027MA20 ₩12,390MA60 ₩13,726
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 354500
- ISIN
- KR7354500001
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,088.85
- 상장좌수
- 10,700,000
- 거래량
- 213,017
- 거래대금
- ₩23.18억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,950 | +5.19% | ₩10,941.25 | ₩11,055 | ₩10,685 | 213,017 |
| 2026. 11. 09. | ₩10,410 | -1.98% | ₩10,397.85 | ₩10,840 | ₩10,285 | 302,261 |
| 2026. 11. 06. | ₩10,620 | -5.39% | ₩10,624.25 | ₩10,935 | ₩10,395 | 421,084 |
| 2026. 11. 05. | ₩11,225 | -5.91% | ₩11,231.36 | ₩12,015 | ₩11,145 | 290,528 |
| 2026. 11. 04. | ₩11,930 | +1.79% | ₩11,902.64 | ₩11,975 | ₩11,305 | 194,029 |
| 2026. 11. 03. | ₩11,720 | -4.79% | ₩11,737.34 | ₩12,050 | ₩11,695 | 77,727 |
| 2026. 11. 02. | ₩12,310 | +2.16% | ₩12,295.73 | ₩12,375 | ₩11,920 | 114,782 |
| 2026. 10. 30. | ₩12,050 | -4.06% | ₩12,111.1 | ₩12,400 | ₩11,980 | 118,234 |
| 2026. 10. 29. | ₩12,560 | -3.01% | ₩12,643.32 | ₩12,960 | ₩12,400 | 139,089 |
| 2026. 10. 28. | ₩12,950 | +4.44% | ₩12,965.77 | ₩13,015 | ₩12,610 | 175,482 |
| 2026. 10. 27. | ₩12,400 | +2.06% | ₩12,437.99 | ₩12,835 | ₩12,330 | 121,955 |
| 2026. 10. 26. | ₩12,150 | -3.26% | ₩12,156.52 | ₩12,495 | ₩12,150 | 79,790 |
| 2026. 10. 23. | ₩12,560 | -2.56% | ₩12,634.59 | ₩12,690 | ₩12,295 | 114,743 |
| 2026. 10. 22. | ₩12,890 | -4.31% | ₩12,911.44 | ₩13,435 | ₩12,875 | 102,965 |
| 2026. 10. 21. | ₩13,470 | +1.35% | ₩13,506.32 | ₩13,720 | ₩13,330 | 70,239 |
| 2026. 10. 20. | ₩13,290 | -4.15% | ₩13,290.65 | ₩13,800 | ₩13,080 | 113,249 |
| 2026. 10. 19. | ₩13,865 | +2.7% | ₩13,850.47 | ₩13,865 | ₩13,150 | 88,341 |
| 2026. 10. 16. | ₩13,500 | +4.85% | ₩13,530.37 | ₩13,805 | ₩12,900 | 209,705 |
| 2026. 10. 15. | ₩12,875 | -8.53% | ₩12,887.05 | ₩13,470 | ₩12,590 | 264,921 |
| 2026. 10. 14. | ₩14,075 | -2.12% | ₩14,097.92 | ₩14,450 | ₩13,875 | 180,858 |
| 2026. 10. 13. | ₩14,380 | -1.13% | ₩14,388.49 | ₩14,420 | ₩13,680 | 174,258 |
| 2026. 10. 12. | ₩14,545 | -5.24% | ₩14,577.33 | ₩15,365 | ₩14,520 | 115,696 |
| 2026. 10. 08. | ₩15,350 | -1.1% | ₩15,391.19 | ₩15,590 | ₩15,155 | 136,975 |
| 2026. 10. 07. | ₩15,520 | -3% | ₩15,542.98 | ₩16,050 | ₩15,500 | 179,429 |
| 2026. 10. 06. | ₩16,000 | +4.27% | ₩16,030.62 | ₩16,000 | ₩15,535 | 202,911 |
| 2026. 10. 02. | ₩15,345 | -0.68% | ₩15,397.67 | ₩15,660 | ₩15,230 | 144,707 |
| 2026. 10. 01. | ₩15,450 | +5.68% | ₩15,486.98 | ₩15,455 | ₩14,475 | 354,848 |
| 2026. 09. 30. | ₩14,620 | +1.18% | ₩14,640.96 | ₩14,725 | ₩14,470 | 77,020 |
| 2026. 09. 29. | ₩14,450 | +1.16% | ₩14,482.78 | ₩14,470 | ₩14,065 | 76,234 |
| 2026. 09. 28. | ₩14,285 | +0.07% | ₩14,326.9 | ₩14,645 | ₩14,220 | 65,173 |
| 2026. 09. 23. | ₩14,275 | +1.46% | ₩14,315.41 | ₩14,340 | ₩14,070 | 47,341 |
| 2026. 09. 22. | ₩14,070 | -0.85% | ₩14,129.62 | ₩14,400 | ₩14,035 | 82,265 |
| 2026. 09. 21. | ₩14,190 | +1.61% | ₩14,218.89 | ₩14,220 | ₩13,885 | 88,294 |
| 2026. 09. 18. | ₩13,965 | +0.29% | ₩14,013.4 | ₩14,155 | ₩13,900 | 50,106 |
| 2026. 09. 17. | ₩13,925 | +0.4% | ₩13,982.12 | ₩14,035 | ₩13,840 | 24,400 |
| 2026. 09. 16. | ₩13,870 | +0.4% | ₩13,927.03 | ₩13,885 | ₩13,515 | 124,062 |
| 2026. 09. 15. | ₩13,815 | +0.47% | ₩13,851.63 | ₩14,100 | ₩13,545 | 89,415 |
| 2026. 09. 14. | ₩13,750 | -2% | ₩13,742.08 | ₩14,070 | ₩13,570 | 36,463 |
| 2026. 09. 10. | ₩14,460 | +1.69% | ₩14,471.05 | ₩14,485 | ₩13,890 | 172,847 |
| 2026. 09. 09. | ₩14,220 | +3.01% | ₩14,314.19 | ₩14,300 | ₩13,860 | 310,826 |
| 2026. 09. 08. | ₩13,805 | -2.47% | ₩13,923.77 | ₩14,300 | ₩13,805 | 68,694 |
| 2026. 09. 07. | ₩14,155 | +1.18% | ₩14,167 | ₩14,300 | ₩14,080 | 134,457 |
| 2026. 09. 03. | ₩13,455 | -2.32% | ₩13,508.89 | ₩14,040 | ₩13,340 | 151,547 |
| 2026. 09. 02. | ₩13,775 | -2.1% | ₩13,825.43 | ₩14,115 | ₩13,565 | 322,813 |
| 2026. 09. 01. | ₩14,070 | -2.97% | ₩14,152.61 | ₩14,460 | ₩14,015 | 168,152 |
| 2026. 08. 31. | ₩14,500 | -0.92% | ₩14,493.87 | ₩14,505 | ₩13,910 | 140,956 |
| 2026. 08. 27. | ₩14,660 | +2.41% | ₩14,654.09 | ₩14,665 | ₩14,260 | 187,884 |
| 2026. 08. 26. | ₩14,315 | -0.8% | ₩14,391.65 | ₩14,530 | ₩14,145 | 118,580 |
| 2026. 08. 25. | ₩14,430 | +1.33% | ₩14,444.7 | ₩14,430 | ₩13,540 | 108,441 |
| 2026. 08. 24. | ₩14,240 | +2.01% | ₩14,229.75 | ₩14,420 | ₩13,965 | 142,913 |
| 2026. 08. 20. | ₩14,770 | +2.86% | ₩14,773.42 | ₩14,975 | ₩14,565 | 119,391 |
| 2026. 08. 19. | ₩14,360 | +0.07% | ₩14,380.57 | ₩14,680 | ₩13,770 | 177,907 |
| 2026. 08. 18. | ₩14,350 | -4.21% | ₩14,465.1 | ₩15,225 | ₩14,265 | 245,106 |
| 2026. 08. 13. | ₩14,950 | +0.67% | ₩14,977.02 | ₩15,125 | ₩14,685 | 288,813 |
| 2026. 08. 12. | ₩14,850 | -0.37% | ₩14,877.89 | ₩14,920 | ₩14,415 | 239,181 |
| 2026. 08. 11. | ₩14,905 | -0.07% | ₩14,903.09 | ₩15,325 | ₩14,535 | 326,847 |
| 2026. 08. 10. | ₩14,915 | +8.67% | ₩14,902.98 | ₩14,925 | ₩13,875 | 501,487 |
| 2026. 08. 06. | ₩13,720 | +0.73% | ₩13,763.42 | ₩14,085 | ₩13,260 | 309,440 |
| 2026. 08. 05. | ₩13,620 | +1.34% | ₩13,665.84 | ₩13,815 | ₩13,365 | 252,956 |
| 2026. 08. 04. | ₩13,440 | +6.71% | ₩13,437.19 | ₩13,500 | ₩12,805 | 388,281 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.