가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩106,520
기간 수익률
+8,075 (+8.20%)
거래량
10.4M
2026-09-17시 ₩107,570 고 ₩108,157 저 ₩106,235 종 ₩106,520MA5 ₩107,149MA20 ₩107,532MA60 ₩115,595
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 102110
- ISIN
- KR7102110004
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 92,200,000
- 거래량
- 10,398,908
- 거래대금
- ₩1.11조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩106,520 | -0.08% | ₩106,652.51 | ₩108,157 | ₩106,235 | 10,398,908 |
| 2026. 09. 16. | ₩106,600 | +1.86% | ₩106,830.95 | ₩106,640 | ₩104,290 | 11,055,463 |
| 2026. 09. 15. | ₩104,650 | -1.11% | ₩105,054.27 | ₩106,415 | ₩104,045 | 14,015,909 |
| 2026. 09. 14. | ₩105,825 | -3.56% | ₩105,903.5 | ₩107,395 | ₩105,230 | 11,171,868 |
| 2026. 09. 10. | ₩112,150 | -0.22% | ₩112,080.86 | ₩112,665 | ₩109,630 | 14,665,552 |
| 2026. 09. 09. | ₩112,400 | +1.57% | ₩112,333.41 | ₩113,535 | ₩110,825 | 11,653,840 |
| 2026. 09. 08. | ₩110,660 | -0.33% | ₩110,866.37 | ₩114,535 | ₩110,580 | 14,504,289 |
| 2026. 09. 07. | ₩111,030 | +4.86% | ₩111,381.95 | ₩111,120 | ₩109,065 | 9,712,101 |
| 2026. 09. 03. | ₩103,860 | +0.2% | ₩104,067.59 | ₩105,790 | ₩101,485 | 12,336,922 |
| 2026. 09. 02. | ₩103,655 | -4.17% | ₩103,939.37 | ₩105,905 | ₩103,655 | 12,184,706 |
| 2026. 09. 01. | ₩108,170 | +0.27% | ₩108,372.62 | ₩108,690 | ₩106,345 | 11,596,693 |
| 2026. 08. 31. | ₩107,875 | +0.33% | ₩108,022.91 | ₩107,875 | ₩103,220 | 13,686,076 |
| 2026. 08. 27. | ₩109,395 | +1.3% | ₩109,698.05 | ₩111,355 | ₩108,485 | 9,132,941 |
| 2026. 08. 26. | ₩107,990 | +0.98% | ₩107,927.69 | ₩109,390 | ₩106,100 | 10,132,860 |
| 2026. 08. 25. | ₩106,940 | +0.68% | ₩106,868.89 | ₩106,940 | ₩101,325 | 10,184,893 |
| 2026. 08. 24. | ₩106,215 | -3.64% | ₩106,173.46 | ₩110,125 | ₩105,525 | 9,023,521 |
| 2026. 08. 20. | ₩108,435 | +6.31% | ₩108,907.06 | ₩109,595 | ₩103,855 | 17,040,765 |
| 2026. 08. 19. | ₩101,995 | -6.2% | ₩101,987.78 | ₩104,275 | ₩100,885 | 12,767,846 |
| 2026. 08. 18. | ₩108,735 | -1.49% | ₩108,999.01 | ₩115,020 | ₩107,485 | 10,926,078 |
| 2026. 08. 13. | ₩107,530 | +3.93% | ₩107,908.92 | ₩109,165 | ₩106,655 | 8,501,060 |
| 2026. 08. 12. | ₩103,460 | +4.09% | ₩103,670.05 | ₩105,235 | ₩100,465 | 9,257,408 |
| 2026. 08. 11. | ₩99,395 | +1.02% | ₩99,383.01 | ₩100,520 | ₩96,825 | 8,670,640 |
| 2026. 08. 10. | ₩98,395 | +0.12% | ₩98,415.71 | ₩100,520 | ₩97,390 | 6,134,561 |
| 2026. 08. 06. | ₩99,045 | -5.33% | ₩98,923.89 | ₩103,445 | ₩98,190 | 6,577,920 |
| 2026. 08. 05. | ₩104,625 | +4.17% | ₩104,545.28 | ₩105,890 | ₩103,540 | 2,653,432 |
| 2026. 08. 04. | ₩100,435 | +1.08% | ₩100,652.33 | ₩101,265 | ₩95,920 | 4,054,013 |
| 2026. 08. 03. | ₩99,360 | -9.28% | ₩99,311.09 | ₩102,255 | ₩98,620 | 4,494,530 |
| 2026. 07. 30. | ₩87,840 | -1.6% | ₩87,702.99 | ₩94,400 | ₩86,865 | 4,003,231 |
| 2026. 07. 29. | ₩89,395 | -6.59% | ₩89,212.12 | ₩98,960 | ₩82,500 | 6,492,274 |
| 2026. 07. 28. | ₩95,700 | -11.03% | ₩95,253.34 | ₩101,980 | ₩94,900 | 3,134,239 |
| 2026. 07. 27. | ₩107,570 | +1.08% | ₩107,695.37 | ₩108,555 | ₩104,090 | 1,716,088 |
| 2026. 07. 23. | ₩113,310 | +4.36% | ₩113,449.39 | ₩113,745 | ₩110,190 | 2,246,331 |
| 2026. 07. 22. | ₩108,580 | +0.43% | ₩108,808.51 | ₩115,060 | ₩108,540 | 2,707,569 |
| 2026. 07. 21. | ₩108,110 | +3.96% | ₩108,119.3 | ₩109,750 | ₩102,515 | 3,396,645 |
| 2026. 07. 20. | ₩103,995 | -4.64% | ₩103,996.71 | ₩108,980 | ₩103,140 | 4,574,715 |
| 2026. 07. 15. | ₩116,880 | +6.46% | ₩117,221.77 | ₩119,575 | ₩115,600 | 3,108,677 |
| 2026. 07. 14. | ₩109,790 | +0.91% | ₩110,010.94 | ₩111,945 | ₩102,905 | 7,785,782 |
| 2026. 07. 13. | ₩108,805 | -9.82% | ₩108,651.8 | ₩121,400 | ₩108,150 | 5,315,243 |
| 2026. 07. 09. | ₩117,880 | +0.67% | ₩117,820.75 | ₩122,100 | ₩113,825 | 6,812,983 |
| 2026. 07. 08. | ₩117,095 | -5.47% | ₩116,667.66 | ₩126,035 | ₩115,795 | 5,610,838 |
| 2026. 07. 07. | ₩123,870 | -4.8% | ₩123,440.83 | ₩128,730 | ₩119,020 | 5,336,954 |
| 2026. 07. 06. | ₩130,120 | -0.79% | ₩130,245.64 | ₩134,890 | ₩126,165 | 2,886,041 |
| 2026. 07. 02. | ₩123,740 | -7.86% | ₩122,837.06 | ₩131,440 | ₩122,000 | 5,811,622 |
| 2026. 07. 01. | ₩134,300 | -3.15% | ₩134,500.66 | ₩140,590 | ₩131,740 | 3,587,578 |
| 2026. 06. 30. | ₩138,670 | +1.42% | ₩138,067.54 | ₩141,330 | ₩133,370 | 3,219,283 |
| 2026. 06. 29. | ₩136,730 | -0.74% | ₩136,230.74 | ₩138,845 | ₩132,010 | 3,977,630 |
| 2026. 06. 25. | ₩146,000 | +5.61% | ₩146,420.84 | ₩148,180 | ₩143,205 | 5,074,441 |
| 2026. 06. 24. | ₩138,245 | +3.65% | ₩137,904.02 | ₩139,670 | ₩131,035 | 8,212,465 |
| 2026. 06. 23. | ₩133,380 | -9.98% | ₩133,073.26 | ₩149,325 | ₩132,690 | 8,424,349 |
| 2026. 06. 22. | ₩148,165 | +0.62% | ₩148,740.28 | ₩150,875 | ₩144,500 | 3,208,779 |
| 2026. 06. 18. | ₩146,705 | +3.4% | ₩146,922.35 | ₩147,240 | ₩142,210 | 3,944,629 |
| 2026. 06. 17. | ₩141,880 | +1.69% | ₩142,663.41 | ₩142,480 | ₩137,680 | 2,566,212 |
| 2026. 06. 16. | ₩139,520 | +2.35% | ₩140,117.55 | ₩140,570 | ₩136,735 | 3,848,055 |
| 2026. 06. 15. | ₩136,310 | +5.2% | ₩136,951.92 | ₩138,060 | ₩135,845 | 3,009,140 |
| 2026. 06. 11. | ₩123,910 | +0.06% | ₩123,995.01 | ₩125,000 | ₩117,960 | 4,005,211 |
| 2026. 06. 10. | ₩123,830 | -4.89% | ₩123,559.11 | ₩128,100 | ₩120,415 | 3,791,328 |
| 2026. 06. 09. | ₩130,195 | +8.87% | ₩130,235.99 | ₩130,475 | ₩121,445 | 4,303,890 |
| 2026. 06. 08. | ₩119,585 | -8.64% | ₩119,450.63 | ₩125,675 | ₩117,615 | 7,377,786 |
| 2026. 06. 04. | ₩138,760 | -1.93% | ₩138,906.66 | ₩141,070 | ₩137,540 | 3,264,408 |
| 2026. 06. 01. | ₩141,500 | +4.85% | ₩140,944.66 | ₩142,265 | ₩135,020 | 5,278,874 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.