가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,465
기간 수익률
-11,005 (-38.65%)
거래량
329.4K
2026-09-17시 ₩17,575 고 ₩17,720 저 ₩17,430 종 ₩17,465MA5 ₩17,855MA20 ₩18,216MA60 ₩20,366
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 102970
- ISIN
- KR7102970001
- 유형
- ETF
- 기초지수
- KRX 증권
- 기초지수 종가
- 1,772.72
- 상장좌수
- 37,400,000
- 거래량
- 329,372
- 거래대금
- ₩57.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩17,465 | -0.43% | ₩17,503.46 | ₩17,720 | ₩17,430 | 329,372 |
| 2026. 09. 16. | ₩17,540 | -1.38% | ₩17,568.46 | ₩17,710 | ₩17,470 | 256,392 |
| 2026. 09. 15. | ₩17,785 | -1.93% | ₩17,831.08 | ₩18,020 | ₩17,620 | 252,261 |
| 2026. 09. 14. | ₩18,135 | -0.14% | ₩18,169.1 | ₩18,245 | ₩17,825 | 225,687 |
| 2026. 09. 10. | ₩18,350 | +0.25% | ₩18,286.74 | ₩18,350 | ₩17,810 | 444,429 |
| 2026. 09. 09. | ₩18,305 | +0.14% | ₩18,348.1 | ₩18,435 | ₩18,245 | 412,217 |
| 2026. 09. 08. | ₩18,280 | +0.11% | ₩18,344.34 | ₩18,675 | ₩18,275 | 672,973 |
| 2026. 09. 07. | ₩18,260 | +1% | ₩18,307.16 | ₩18,330 | ₩18,060 | 388,996 |
| 2026. 09. 03. | ₩17,815 | +0.42% | ₩17,872.44 | ₩18,030 | ₩17,445 | 481,023 |
| 2026. 09. 02. | ₩17,740 | -3.64% | ₩17,811.72 | ₩18,215 | ₩17,740 | 453,319 |
| 2026. 09. 01. | ₩18,410 | +0.19% | ₩18,455.17 | ₩18,460 | ₩18,055 | 386,042 |
| 2026. 08. 31. | ₩18,375 | -0.81% | ₩18,400.49 | ₩18,420 | ₩17,895 | 455,462 |
| 2026. 08. 27. | ₩18,515 | -0.03% | ₩18,587.94 | ₩19,145 | ₩18,330 | 681,394 |
| 2026. 08. 26. | ₩18,520 | +0.24% | ₩18,647.75 | ₩18,650 | ₩18,290 | 354,932 |
| 2026. 08. 25. | ₩18,475 | +3.24% | ₩18,537.65 | ₩18,480 | ₩17,475 | 668,040 |
| 2026. 08. 24. | ₩17,895 | -1.78% | ₩18,007.58 | ₩18,100 | ₩17,755 | 571,422 |
| 2026. 08. 20. | ₩18,645 | +4.81% | ₩18,624.6 | ₩18,817 | ₩18,040 | 692,024 |
| 2026. 08. 19. | ₩17,790 | -4.53% | ₩17,835.19 | ₩18,255 | ₩17,485 | 1,110,305 |
| 2026. 08. 18. | ₩18,635 | -4.87% | ₩18,712.97 | ₩19,600 | ₩18,445 | 1,729,028 |
| 2026. 08. 13. | ₩19,390 | +0.39% | ₩19,457.4 | ₩20,460 | ₩19,270 | 1,213,629 |
| 2026. 08. 12. | ₩19,315 | +1.23% | ₩19,352.61 | ₩19,640 | ₩19,085 | 774,311 |
| 2026. 08. 11. | ₩19,080 | +0.21% | ₩19,102.62 | ₩19,240 | ₩18,675 | 821,300 |
| 2026. 08. 10. | ₩19,040 | +4.04% | ₩19,105.22 | ₩19,090 | ₩18,380 | 814,639 |
| 2026. 08. 06. | ₩19,000 | -1.5% | ₩19,061.55 | ₩19,185 | ₩18,725 | 4,651,264 |
| 2026. 08. 05. | ₩19,290 | +1.61% | ₩19,326.74 | ₩19,555 | ₩19,105 | 990,054 |
| 2026. 08. 04. | ₩18,985 | +3.26% | ₩18,905.02 | ₩18,985 | ₩18,070 | 999,865 |
| 2026. 08. 03. | ₩18,385 | -3.69% | ₩18,485.04 | ₩18,765 | ₩18,035 | 618,614 |
| 2026. 07. 30. | ₩17,120 | +0.56% | ₩17,165.27 | ₩18,140 | ₩16,830 | 1,183,992 |
| 2026. 07. 29. | ₩17,170 | -6% | ₩17,082.98 | ₩18,765 | ₩16,300 | 1,578,827 |
| 2026. 07. 28. | ₩18,265 | -8.7% | ₩18,296.73 | ₩19,455 | ₩17,970 | 872,781 |
| 2026. 07. 27. | ₩20,005 | +0.53% | ₩20,049.24 | ₩20,295 | ₩19,730 | 310,199 |
| 2026. 07. 23. | ₩20,835 | +3.4% | ₩20,864.05 | ₩20,845 | ₩20,155 | 756,366 |
| 2026. 07. 22. | ₩20,150 | -0.93% | ₩20,143.97 | ₩21,217 | ₩20,060 | 900,245 |
| 2026. 07. 21. | ₩20,340 | +0.77% | ₩20,324.58 | ₩20,540 | ₩19,680 | 803,179 |
| 2026. 07. 20. | ₩20,185 | -5.23% | ₩20,169.25 | ₩21,115 | ₩19,915 | 717,520 |
| 2026. 07. 15. | ₩21,980 | +7.4% | ₩21,963.08 | ₩22,140 | ₩21,265 | 1,157,573 |
| 2026. 07. 14. | ₩20,465 | -4.48% | ₩20,499.23 | ₩21,575 | ₩20,045 | 1,132,331 |
| 2026. 07. 13. | ₩21,425 | -4.07% | ₩21,590.09 | ₩23,390 | ₩21,305 | 1,863,731 |
| 2026. 07. 09. | ₩20,990 | -3.09% | ₩20,998.66 | ₩22,335 | ₩20,275 | 1,808,102 |
| 2026. 07. 08. | ₩21,660 | -4.14% | ₩21,782.19 | ₩23,505 | ₩21,430 | 2,150,281 |
| 2026. 07. 07. | ₩22,595 | -4.3% | ₩22,703.28 | ₩23,565 | ₩21,915 | 1,673,023 |
| 2026. 07. 06. | ₩23,610 | +3.1% | ₩23,642.08 | ₩24,510 | ₩22,900 | 3,661,635 |
| 2026. 07. 02. | ₩21,230 | -4.63% | ₩21,222.06 | ₩21,965 | ₩20,895 | 1,475,897 |
| 2026. 07. 01. | ₩22,260 | +2.11% | ₩22,278.62 | ₩22,990 | ₩21,875 | 1,893,155 |
| 2026. 06. 30. | ₩21,800 | +0.23% | ₩21,782.51 | ₩22,410 | ₩21,550 | 1,694,277 |
| 2026. 06. 29. | ₩21,750 | +7.51% | ₩21,771.95 | ₩21,915 | ₩20,015 | 1,536,687 |
| 2026. 06. 25. | ₩21,875 | +3.94% | ₩21,759.75 | ₩22,650 | ₩21,380 | 3,082,542 |
| 2026. 06. 24. | ₩21,045 | -0.28% | ₩20,986.19 | ₩21,370 | ₩20,505 | 1,741,624 |
| 2026. 06. 23. | ₩21,105 | -6.66% | ₩21,184.1 | ₩23,160 | ₩21,000 | 2,551,115 |
| 2026. 06. 22. | ₩22,610 | -4.17% | ₩22,635.09 | ₩23,150 | ₩22,250 | 1,841,682 |
| 2026. 06. 18. | ₩24,000 | -2.3% | ₩23,929.1 | ₩24,910 | ₩23,765 | 1,956,659 |
| 2026. 06. 17. | ₩24,565 | -2.64% | ₩24,568.82 | ₩25,155 | ₩24,535 | 1,465,628 |
| 2026. 06. 16. | ₩25,230 | +1.33% | ₩25,219.57 | ₩26,000 | ₩24,900 | 3,135,218 |
| 2026. 06. 15. | ₩24,900 | +2.03% | ₩24,875.19 | ₩25,550 | ₩24,500 | 2,573,410 |
| 2026. 06. 11. | ₩23,460 | +0.75% | ₩23,456.14 | ₩23,500 | ₩21,905 | 1,639,865 |
| 2026. 06. 10. | ₩23,285 | -2.61% | ₩23,413.65 | ₩24,040 | ₩22,600 | 1,927,206 |
| 2026. 06. 09. | ₩23,910 | +5.89% | ₩23,961.21 | ₩24,165 | ₩22,700 | 2,108,739 |
| 2026. 06. 08. | ₩22,580 | -10.77% | ₩22,668.41 | ₩23,780 | ₩22,475 | 3,239,231 |
| 2026. 06. 04. | ₩26,025 | +3.71% | ₩25,892.62 | ₩26,325 | ₩25,225 | 2,829,222 |
| 2026. 06. 01. | ₩26,085 | +1.58% | ₩26,053.24 | ₩26,940 | ₩25,160 | 3,666,244 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.