가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,460
기간 수익률
-3,170 (-29.82%)
거래량
205.5K
2026-09-17시 ₩7,550 고 ₩7,550 저 ₩7,355 종 ₩7,460MA5 ₩7,400MA20 ₩7,403MA60 ₩7,993
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0162Y0
- ISIN
- KR70162Y0008
- 유형
- ETF
- 기초지수
- 코스닥
- 기초지수 종가
- 822.18
- 상장좌수
- 34,150,000
- 거래량
- 205,456
- 거래대금
- ₩15.31억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩7,460 | +1.29% | ₩7,470.1 | ₩7,550 | ₩7,355 | 205,456 |
| 2026. 09. 16. | ₩7,365 | +1.59% | ₩7,405.11 | ₩7,385 | ₩7,125 | 129,946 |
| 2026. 09. 15. | ₩7,250 | +0.49% | ₩7,270.55 | ₩7,440 | ₩7,130 | 154,959 |
| 2026. 09. 14. | ₩7,215 | -2.96% | ₩7,210.48 | ₩7,350 | ₩7,170 | 143,731 |
| 2026. 09. 10. | ₩7,710 | +1.38% | ₩7,702.24 | ₩7,850 | ₩7,405 | 773,394 |
| 2026. 09. 09. | ₩7,605 | +3.82% | ₩7,607.88 | ₩7,625 | ₩7,330 | 283,173 |
| 2026. 09. 08. | ₩7,325 | -0.88% | ₩7,318.35 | ₩7,545 | ₩7,325 | 256,563 |
| 2026. 09. 07. | ₩7,390 | +2% | ₩7,405.9 | ₩7,490 | ₩7,320 | 208,596 |
| 2026. 09. 03. | ₩6,950 | -2.32% | ₩6,956.13 | ₩7,230 | ₩6,865 | 271,766 |
| 2026. 09. 02. | ₩7,115 | -2.13% | ₩7,131.33 | ₩7,255 | ₩6,975 | 249,445 |
| 2026. 09. 01. | ₩7,270 | -2.68% | ₩7,263.2 | ₩7,520 | ₩7,210 | 133,140 |
| 2026. 08. 31. | ₩7,470 | -0.4% | ₩7,467.22 | ₩7,470 | ₩7,120 | 289,751 |
| 2026. 08. 27. | ₩7,565 | +2.51% | ₩7,603.93 | ₩7,600 | ₩7,370 | 305,313 |
| 2026. 08. 26. | ₩7,380 | -0.54% | ₩7,395.19 | ₩7,475 | ₩7,270 | 195,392 |
| 2026. 08. 25. | ₩7,420 | +3.06% | ₩7,456.48 | ₩7,420 | ₩6,865 | 379,029 |
| 2026. 08. 24. | ₩7,200 | +0.84% | ₩7,212.19 | ₩7,350 | ₩7,140 | 416,250 |
| 2026. 08. 20. | ₩7,620 | +2.35% | ₩7,619.93 | ₩7,755 | ₩7,530 | 338,024 |
| 2026. 08. 19. | ₩7,445 | -0.8% | ₩7,465.63 | ₩7,680 | ₩7,170 | 531,902 |
| 2026. 08. 18. | ₩7,505 | -3.1% | ₩7,558.29 | ₩7,995 | ₩7,460 | 802,114 |
| 2026. 08. 13. | ₩7,800 | +1.69% | ₩7,781.47 | ₩7,865 | ₩7,660 | 621,649 |
| 2026. 08. 12. | ₩7,670 | -0.2% | ₩7,651.14 | ₩7,695 | ₩7,425 | 764,287 |
| 2026. 08. 11. | ₩7,685 | +0.72% | ₩7,653.39 | ₩7,900 | ₩7,430 | 1,352,538 |
| 2026. 08. 10. | ₩7,630 | +8.53% | ₩7,623.92 | ₩7,630 | ₩7,060 | 1,259,236 |
| 2026. 08. 06. | ₩7,075 | -0.84% | ₩7,056.14 | ₩7,210 | ₩6,820 | 735,989 |
| 2026. 08. 05. | ₩7,135 | +3.48% | ₩7,130.53 | ₩7,200 | ₩6,960 | 1,069,831 |
| 2026. 08. 04. | ₩6,895 | +7.73% | ₩6,932.32 | ₩6,945 | ₩6,540 | 1,397,423 |
| 2026. 08. 03. | ₩6,400 | +2.32% | ₩6,446.42 | ₩6,670 | ₩6,100 | 604,938 |
| 2026. 07. 30. | ₩5,320 | -5.25% | ₩5,291.4 | ₩5,720 | ₩5,260 | 560,820 |
| 2026. 07. 29. | ₩5,615 | -7.42% | ₩5,624.78 | ₩6,200 | ₩5,230 | 1,466,448 |
| 2026. 07. 28. | ₩6,065 | -11.65% | ₩6,062.05 | ₩6,610 | ₩5,975 | 1,283,535 |
| 2026. 07. 27. | ₩6,865 | +2.39% | ₩6,837.4 | ₩6,960 | ₩6,675 | 619,877 |
| 2026. 07. 23. | ₩7,335 | +5.09% | ₩7,304.35 | ₩7,335 | ₩6,945 | 551,515 |
| 2026. 07. 22. | ₩6,980 | -2.1% | ₩6,973.88 | ₩7,570 | ₩6,980 | 614,436 |
| 2026. 07. 21. | ₩7,130 | +0.49% | ₩7,150.84 | ₩7,200 | ₩6,870 | 655,752 |
| 2026. 07. 20. | ₩7,095 | -8.33% | ₩7,086.13 | ₩7,735 | ₩7,035 | 824,134 |
| 2026. 07. 15. | ₩8,370 | +7.65% | ₩8,335.42 | ₩8,395 | ₩7,950 | 819,209 |
| 2026. 07. 14. | ₩7,775 | -1.83% | ₩7,807.64 | ₩7,985 | ₩7,220 | 1,211,396 |
| 2026. 07. 13. | ₩7,920 | -4% | ₩7,873.2 | ₩8,730 | ₩7,860 | 1,954,906 |
| 2026. 07. 09. | ₩7,430 | +2.13% | ₩7,468.32 | ₩7,735 | ₩7,225 | 1,264,378 |
| 2026. 07. 08. | ₩7,275 | -8.2% | ₩7,317.25 | ₩7,810 | ₩7,240 | 1,244,366 |
| 2026. 07. 07. | ₩7,925 | -4.23% | ₩7,919.81 | ₩8,490 | ₩7,700 | 915,131 |
| 2026. 07. 06. | ₩8,275 | -5.7% | ₩8,292.83 | ₩8,810 | ₩8,050 | 7,145,469 |
| 2026. 07. 02. | ₩8,750 | -10.58% | ₩8,730.2 | ₩9,480 | ₩8,675 | 1,150,194 |
| 2026. 07. 01. | ₩9,785 | +2.68% | ₩9,816.1 | ₩10,175 | ₩9,365 | 1,481,610 |
| 2026. 06. 30. | ₩9,530 | +4.32% | ₩9,570.8 | ₩9,610 | ₩9,150 | 836,462 |
| 2026. 06. 29. | ₩9,135 | +3.16% | ₩9,140.47 | ₩9,215 | ₩8,830 | 883,890 |
| 2026. 06. 25. | ₩8,960 | -0.99% | ₩8,933.4 | ₩9,450 | ₩8,840 | 682,955 |
| 2026. 06. 24. | ₩9,050 | +0.11% | ₩9,047.43 | ₩9,220 | ₩8,700 | 1,364,986 |
| 2026. 06. 23. | ₩9,040 | -9.46% | ₩8,951.7 | ₩9,965 | ₩9,005 | 1,026,284 |
| 2026. 06. 22. | ₩9,985 | +4.01% | ₩10,011.04 | ₩10,000 | ₩9,415 | 936,265 |
| 2026. 06. 18. | ₩9,945 | -0.65% | ₩9,967.33 | ₩10,040 | ₩9,745 | 1,406,444 |
| 2026. 06. 17. | ₩10,010 | -0.4% | ₩10,049.43 | ₩10,225 | ₩9,955 | 663,761 |
| 2026. 06. 16. | ₩10,050 | -3.6% | ₩10,077.59 | ₩10,490 | ₩10,030 | 634,740 |
| 2026. 06. 15. | ₩10,425 | -0.57% | ₩10,433.52 | ₩10,685 | ₩10,290 | 647,012 |
| 2026. 06. 11. | ₩10,060 | +6.74% | ₩10,053.53 | ₩10,060 | ₩9,090 | 782,651 |
| 2026. 06. 10. | ₩9,425 | -2.03% | ₩9,415.65 | ₩9,935 | ₩9,200 | 585,695 |
| 2026. 06. 09. | ₩9,620 | +7.13% | ₩9,597.02 | ₩9,715 | ₩9,175 | 1,060,120 |
| 2026. 06. 08. | ₩8,980 | -9.84% | ₩8,936.63 | ₩9,700 | ₩8,910 | 2,965,124 |
| 2026. 06. 04. | ₩10,520 | +3.75% | ₩10,514.1 | ₩10,710 | ₩10,145 | 1,520,173 |
| 2026. 06. 01. | ₩10,360 | -1.99% | ₩10,392.94 | ₩10,770 | ₩10,295 | 1,492,066 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.