가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,195
기간 수익률
-3,590 (-28.08%)
거래량
340.7K
2026-09-17시 ₩9,130 고 ₩9,255 저 ₩9,040 종 ₩9,195MA5 ₩9,062MA20 ₩8,933MA60 ₩9,545
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0163Y0
- ISIN
- KR70163Y0007
- 유형
- ETF
- 기초지수
- 코스닥
- 기초지수 종가
- 822.18
- 상장좌수
- 50,050,000
- 거래량
- 340,746
- 거래대금
- ₩31.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩9,195 | +1.49% | ₩9,207.82 | ₩9,255 | ₩9,040 | 340,746 |
| 2026. 09. 16. | ₩9,060 | +1.8% | ₩9,092.53 | ₩9,065 | ₩8,720 | 421,464 |
| 2026. 09. 15. | ₩8,900 | +0.85% | ₩8,887.39 | ₩9,095 | ₩8,730 | 242,944 |
| 2026. 09. 14. | ₩8,825 | -2.59% | ₩8,788.26 | ₩8,915 | ₩8,675 | 265,166 |
| 2026. 09. 10. | ₩9,330 | +2.3% | ₩9,271.37 | ₩9,415 | ₩8,920 | 564,746 |
| 2026. 09. 09. | ₩9,120 | +2.7% | ₩9,143.32 | ₩9,205 | ₩8,880 | 518,817 |
| 2026. 09. 08. | ₩8,880 | -1.55% | ₩8,857.98 | ₩9,150 | ₩8,845 | 473,251 |
| 2026. 09. 07. | ₩9,020 | +2.5% | ₩9,032.3 | ₩9,160 | ₩8,975 | 470,590 |
| 2026. 09. 03. | ₩8,475 | -2.08% | ₩8,475.84 | ₩8,800 | ₩8,380 | 383,292 |
| 2026. 09. 02. | ₩8,655 | -1.03% | ₩8,677.01 | ₩8,810 | ₩8,430 | 544,286 |
| 2026. 09. 01. | ₩8,745 | -1.91% | ₩8,776.99 | ₩8,900 | ₩8,680 | 340,505 |
| 2026. 08. 31. | ₩8,915 | -0.78% | ₩8,953.22 | ₩8,960 | ₩8,475 | 471,004 |
| 2026. 08. 27. | ₩9,050 | +1.57% | ₩9,077.78 | ₩9,105 | ₩8,860 | 399,902 |
| 2026. 08. 26. | ₩8,910 | -0.11% | ₩8,909.1 | ₩8,980 | ₩8,760 | 372,559 |
| 2026. 08. 25. | ₩8,920 | +3.3% | ₩8,934.02 | ₩8,920 | ₩8,245 | 367,483 |
| 2026. 08. 24. | ₩8,635 | +0.82% | ₩8,652.35 | ₩8,825 | ₩8,555 | 530,044 |
| 2026. 08. 20. | ₩9,040 | +2.26% | ₩9,054.08 | ₩9,145 | ₩8,945 | 386,623 |
| 2026. 08. 19. | ₩8,840 | -1.56% | ₩8,862.04 | ₩9,110 | ₩8,545 | 586,922 |
| 2026. 08. 18. | ₩8,980 | -2.29% | ₩8,989.08 | ₩9,450 | ₩8,885 | 923,659 |
| 2026. 08. 13. | ₩9,165 | +0.22% | ₩9,207.88 | ₩9,355 | ₩9,110 | 918,747 |
| 2026. 08. 12. | ₩9,145 | -0.11% | ₩9,131.17 | ₩9,170 | ₩8,895 | 831,413 |
| 2026. 08. 11. | ₩9,155 | -0.44% | ₩9,153.25 | ₩9,455 | ₩8,950 | 2,043,671 |
| 2026. 08. 10. | ₩9,195 | +9.33% | ₩9,164.32 | ₩9,195 | ₩8,455 | 1,800,071 |
| 2026. 08. 06. | ₩8,500 | -0.47% | ₩8,496.29 | ₩8,680 | ₩8,245 | 940,434 |
| 2026. 08. 05. | ₩8,540 | +3.39% | ₩8,520.07 | ₩8,615 | ₩8,285 | 1,016,811 |
| 2026. 08. 04. | ₩8,260 | +5.76% | ₩8,266.44 | ₩8,285 | ₩7,885 | 1,212,718 |
| 2026. 08. 03. | ₩7,810 | -2.38% | ₩7,799.39 | ₩8,075 | ₩7,425 | 1,560,602 |
| 2026. 07. 30. | ₩6,505 | -5.04% | ₩6,487.24 | ₩6,950 | ₩6,460 | 1,304,746 |
| 2026. 07. 29. | ₩6,850 | -7.74% | ₩6,855.83 | ₩7,585 | ₩6,440 | 2,347,235 |
| 2026. 07. 28. | ₩7,425 | -11.08% | ₩7,418.83 | ₩7,955 | ₩7,320 | 1,660,702 |
| 2026. 07. 27. | ₩8,350 | +2.33% | ₩8,356.35 | ₩8,510 | ₩8,160 | 882,168 |
| 2026. 07. 23. | ₩8,820 | +3.76% | ₩8,841.54 | ₩8,835 | ₩8,425 | 886,848 |
| 2026. 07. 22. | ₩8,500 | -1.85% | ₩8,473.87 | ₩9,170 | ₩8,485 | 858,552 |
| 2026. 07. 21. | ₩8,660 | +0.7% | ₩8,689.65 | ₩8,740 | ₩8,340 | 900,426 |
| 2026. 07. 20. | ₩8,600 | -7.28% | ₩8,586.29 | ₩9,220 | ₩8,520 | 957,378 |
| 2026. 07. 15. | ₩9,900 | +6.17% | ₩9,922.06 | ₩9,950 | ₩9,520 | 1,007,418 |
| 2026. 07. 14. | ₩9,325 | -0.43% | ₩9,319.52 | ₩9,520 | ₩8,685 | 1,265,954 |
| 2026. 07. 13. | ₩9,365 | -3.8% | ₩9,329.59 | ₩10,355 | ₩9,320 | 1,885,220 |
| 2026. 07. 09. | ₩8,960 | +3.52% | ₩8,896.28 | ₩9,160 | ₩8,620 | 990,690 |
| 2026. 07. 08. | ₩8,655 | -6.79% | ₩8,665.08 | ₩9,185 | ₩8,550 | 2,171,872 |
| 2026. 07. 07. | ₩9,285 | -3.08% | ₩9,287.02 | ₩9,810 | ₩9,010 | 1,448,024 |
| 2026. 07. 06. | ₩9,580 | -5.34% | ₩9,573.08 | ₩10,145 | ₩9,340 | 6,561,686 |
| 2026. 07. 02. | ₩10,110 | -11.24% | ₩10,086.93 | ₩11,005 | ₩10,030 | 2,539,346 |
| 2026. 07. 01. | ₩11,390 | +2.38% | ₩11,378.71 | ₩11,890 | ₩10,960 | 1,888,657 |
| 2026. 06. 30. | ₩11,125 | +3.54% | ₩11,109.11 | ₩11,200 | ₩10,805 | 1,459,463 |
| 2026. 06. 29. | ₩10,745 | +4.88% | ₩10,774.34 | ₩10,845 | ₩10,300 | 2,668,855 |
| 2026. 06. 25. | ₩10,500 | -1.08% | ₩10,503.62 | ₩11,075 | ₩10,425 | 1,017,930 |
| 2026. 06. 24. | ₩10,615 | +0.76% | ₩10,614.39 | ₩10,780 | ₩10,280 | 2,003,402 |
| 2026. 06. 23. | ₩10,535 | -9.57% | ₩10,462.78 | ₩11,600 | ₩10,510 | 1,557,210 |
| 2026. 06. 22. | ₩11,650 | +2.46% | ₩11,661.39 | ₩11,730 | ₩11,175 | 1,241,063 |
| 2026. 06. 18. | ₩11,805 | -2.15% | ₩11,824.48 | ₩12,065 | ₩11,700 | 1,376,474 |
| 2026. 06. 17. | ₩12,065 | +0.46% | ₩12,112.1 | ₩12,160 | ₩11,865 | 670,898 |
| 2026. 06. 16. | ₩12,010 | -2.12% | ₩12,047.99 | ₩12,355 | ₩11,950 | 1,046,305 |
| 2026. 06. 15. | ₩12,270 | -0.97% | ₩12,311.06 | ₩12,675 | ₩12,170 | 1,188,273 |
| 2026. 06. 11. | ₩12,080 | +5.55% | ₩12,134.1 | ₩12,080 | ₩10,970 | 1,230,906 |
| 2026. 06. 10. | ₩11,445 | -1.59% | ₩11,400.09 | ₩12,085 | ₩11,115 | 1,279,647 |
| 2026. 06. 09. | ₩11,630 | +9.72% | ₩11,577.89 | ₩11,710 | ₩10,970 | 2,934,489 |
| 2026. 06. 08. | ₩10,600 | -10.13% | ₩10,590.32 | ₩11,120 | ₩10,515 | 2,361,168 |
| 2026. 06. 04. | ₩12,275 | +5.68% | ₩12,274.46 | ₩12,535 | ₩11,745 | 2,944,571 |
| 2026. 06. 01. | ₩11,825 | -1.58% | ₩11,844.11 | ₩12,090 | ₩11,640 | 3,132,773 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.