가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,670
기간 수익률
-8,205 (-26.57%)
거래량
137.6K
2026-11-10시 ₩23,000 고 ₩23,055 저 ₩22,545 종 ₩22,670MA5 ₩23,014MA20 ₩23,936MA60 ₩26,876
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 441800
- ISIN
- KR7441800000
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 28,120,000
- 거래량
- 137,567
- 거래대금
- ₩31.34억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩22,670 | +1.96% | ₩22,760.28 | ₩23,055 | ₩22,545 | 137,567 |
| 2026. 11. 09. | ₩22,235 | -1.53% | ₩22,204.6 | ₩22,615 | ₩22,055 | 136,394 |
| 2026. 11. 06. | ₩22,580 | -4.58% | ₩22,581.34 | ₩22,870 | ₩21,915 | 341,896 |
| 2026. 11. 05. | ₩23,665 | -1.07% | ₩23,705.04 | ₩24,300 | ₩23,505 | 187,886 |
| 2026. 11. 04. | ₩23,920 | +0.25% | ₩23,993.96 | ₩24,405 | ₩23,280 | 193,805 |
| 2026. 11. 03. | ₩23,860 | -2.01% | ₩23,876.9 | ₩24,150 | ₩23,755 | 137,780 |
| 2026. 11. 02. | ₩24,350 | +0.16% | ₩24,380.19 | ₩24,495 | ₩23,920 | 100,960 |
| 2026. 10. 30. | ₩24,310 | -2.05% | ₩24,392.69 | ₩24,500 | ₩23,850 | 170,525 |
| 2026. 10. 29. | ₩24,820 | +0.2% | ₩24,956.78 | ₩24,975 | ₩24,505 | 102,370 |
| 2026. 10. 28. | ₩24,885 | +5.33% | ₩24,697.41 | ₩24,885 | ₩23,855 | 161,344 |
| 2026. 10. 27. | ₩23,625 | +1.79% | ₩23,618.58 | ₩23,815 | ₩23,545 | 122,821 |
| 2026. 10. 26. | ₩23,210 | -2.27% | ₩23,193.48 | ₩23,935 | ₩23,195 | 113,092 |
| 2026. 10. 23. | ₩23,750 | -1.1% | ₩23,779.82 | ₩23,805 | ₩23,205 | 146,671 |
| 2026. 10. 22. | ₩24,015 | -1.9% | ₩23,975.08 | ₩24,500 | ₩23,800 | 106,027 |
| 2026. 10. 21. | ₩24,480 | +1.39% | ₩24,476.93 | ₩24,630 | ₩24,235 | 125,939 |
| 2026. 10. 20. | ₩24,145 | -2.11% | ₩24,087.89 | ₩24,670 | ₩23,880 | 150,072 |
| 2026. 10. 19. | ₩24,665 | +1.71% | ₩24,671.48 | ₩24,665 | ₩23,920 | 166,466 |
| 2026. 10. 16. | ₩24,250 | +0.81% | ₩24,311.57 | ₩24,670 | ₩24,150 | 168,171 |
| 2026. 10. 15. | ₩24,055 | -4.68% | ₩23,964.07 | ₩24,525 | ₩23,560 | 421,902 |
| 2026. 10. 14. | ₩25,235 | -2.15% | ₩25,229.17 | ₩25,995 | ₩25,010 | 179,652 |
| 2026. 10. 13. | ₩25,790 | -3.14% | ₩25,676.73 | ₩26,245 | ₩25,235 | 342,042 |
| 2026. 10. 12. | ₩26,625 | -3.18% | ₩26,731.47 | ₩27,360 | ₩26,625 | 206,696 |
| 2026. 10. 08. | ₩27,500 | -2.2% | ₩27,328.63 | ₩28,120 | ₩27,450 | 199,585 |
| 2026. 10. 07. | ₩28,120 | -1.02% | ₩28,120.17 | ₩28,610 | ₩28,100 | 115,646 |
| 2026. 10. 06. | ₩28,410 | -0.84% | ₩28,458 | ₩28,790 | ₩28,285 | 146,598 |
| 2026. 10. 02. | ₩28,650 | +0.44% | ₩28,715.94 | ₩28,660 | ₩28,400 | 117,458 |
| 2026. 10. 01. | ₩28,525 | +0.62% | ₩28,605.94 | ₩28,530 | ₩27,940 | 121,463 |
| 2026. 09. 30. | ₩28,350 | -1.32% | ₩28,311.21 | ₩28,835 | ₩28,230 | 154,205 |
| 2026. 09. 29. | ₩28,730 | -0.12% | ₩28,734.13 | ₩28,750 | ₩28,415 | 121,598 |
| 2026. 09. 28. | ₩29,060 | -1.12% | ₩28,699.36 | ₩29,400 | ₩28,915 | 206,123 |
| 2026. 09. 23. | ₩29,390 | +0.43% | ₩29,482.9 | ₩29,740 | ₩29,230 | 153,506 |
| 2026. 09. 22. | ₩29,265 | -0.05% | ₩29,267.16 | ₩30,000 | ₩29,100 | 166,097 |
| 2026. 09. 21. | ₩29,280 | +1.72% | ₩29,294.16 | ₩29,315 | ₩28,800 | 133,516 |
| 2026. 09. 18. | ₩28,785 | +1.55% | ₩28,783.82 | ₩28,850 | ₩28,565 | 89,869 |
| 2026. 09. 17. | ₩28,345 | +0.05% | ₩28,367.53 | ₩28,635 | ₩28,240 | 92,512 |
| 2026. 09. 16. | ₩28,330 | +0.91% | ₩28,421.25 | ₩28,370 | ₩27,980 | 64,498 |
| 2026. 09. 15. | ₩28,075 | -1.68% | ₩28,184.63 | ₩28,730 | ₩28,005 | 204,066 |
| 2026. 09. 14. | ₩28,555 | -2.04% | ₩28,607.12 | ₩28,787 | ₩28,290 | 120,672 |
| 2026. 09. 10. | ₩29,425 | +0.39% | ₩29,392.93 | ₩29,460 | ₩28,815 | 189,493 |
| 2026. 09. 09. | ₩29,310 | +0.05% | ₩29,371.98 | ₩29,585 | ₩29,200 | 139,615 |
| 2026. 09. 08. | ₩29,295 | -0.22% | ₩29,329.6 | ₩29,985 | ₩29,250 | 242,567 |
| 2026. 09. 07. | ₩29,360 | +2.98% | ₩29,540.24 | ₩29,440 | ₩28,995 | 239,242 |
| 2026. 09. 03. | ₩28,200 | +0.28% | ₩28,309.36 | ₩28,650 | ₩27,710 | 192,582 |
| 2026. 09. 02. | ₩28,120 | -2.61% | ₩28,134.59 | ₩28,640 | ₩28,040 | 203,032 |
| 2026. 09. 01. | ₩28,875 | +0.93% | ₩29,024.15 | ₩29,025 | ₩28,450 | 139,174 |
| 2026. 08. 31. | ₩28,610 | -0.52% | ₩28,743.85 | ₩28,710 | ₩27,840 | 149,595 |
| 2026. 08. 27. | ₩29,000 | +0.28% | ₩28,918.35 | ₩29,600 | ₩28,840 | 234,839 |
| 2026. 08. 26. | ₩28,920 | +1.46% | ₩28,911.18 | ₩29,090 | ₩28,485 | 130,209 |
| 2026. 08. 25. | ₩28,505 | +0.83% | ₩28,586.96 | ₩28,505 | ₩27,270 | 151,418 |
| 2026. 08. 24. | ₩28,270 | -2.74% | ₩28,217.04 | ₩29,000 | ₩28,085 | 170,255 |
| 2026. 08. 20. | ₩28,675 | +4.1% | ₩28,615.64 | ₩28,850 | ₩27,810 | 185,374 |
| 2026. 08. 19. | ₩27,545 | -4.54% | ₩27,485.36 | ₩28,000 | ₩27,095 | 253,542 |
| 2026. 08. 18. | ₩28,855 | -0.82% | ₩28,923.58 | ₩29,990 | ₩28,550 | 326,170 |
| 2026. 08. 13. | ₩28,135 | +1.68% | ₩28,413.11 | ₩28,925 | ₩28,135 | 206,119 |
| 2026. 08. 12. | ₩27,670 | +1.43% | ₩27,727.55 | ₩28,065 | ₩27,445 | 168,969 |
| 2026. 08. 11. | ₩27,280 | +0.65% | ₩27,266.08 | ₩27,495 | ₩26,855 | 207,843 |
| 2026. 08. 10. | ₩27,105 | -0.18% | ₩27,146.16 | ₩27,520 | ₩26,860 | 283,696 |
| 2026. 08. 06. | ₩27,295 | -3.26% | ₩27,390.62 | ₩28,175 | ₩27,095 | 416,670 |
| 2026. 08. 05. | ₩28,215 | +3.09% | ₩28,178.04 | ₩28,515 | ₩28,050 | 251,529 |
| 2026. 08. 04. | ₩27,370 | +0.29% | ₩27,472.32 | ₩27,535 | ₩26,495 | 200,695 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.