가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,030
기간 수익률
-345 (-25.09%)
거래량
571.0M
2026-09-17시 ₩1,019 고 ₩1,034 저 ₩1,015 종 ₩1,030MA5 ₩1,025MA20 ₩1,027MA60 ₩1,033
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 114800
- ISIN
- KR7114800006
- 유형
- ETF
- 기초지수
- 코스피 200 선물지수
- 기초지수 종가
- 5,166.87
- 상장좌수
- 841,900,000
- 거래량
- 570,992,256
- 거래대금
- ₩5,860.17억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩1,030 | +0.1% | ₩1,027.53 | ₩1,034 | ₩1,015 | 570,992,256 |
| 2026. 09. 16. | ₩1,029 | -2% | ₩1,029.07 | ₩1,054 | ₩1,029 | 643,619,468 |
| 2026. 09. 15. | ₩1,050 | +1.16% | ₩1,050.6 | ₩1,056 | ₩1,032 | 628,267,332 |
| 2026. 09. 14. | ₩1,038 | +3.59% | ₩1,042.03 | ₩1,044 | ₩1,024 | 660,357,267 |
| 2026. 09. 10. | ₩980 | +0.2% | ₩984.28 | ₩1,003 | ₩977 | 964,756,229 |
| 2026. 09. 09. | ₩978 | -1.61% | ₩978.1 | ₩993 | ₩968 | 807,696,790 |
| 2026. 09. 08. | ₩994 | +0.51% | ₩995.2 | ₩994 | ₩962 | 879,747,247 |
| 2026. 09. 07. | ₩989 | -4.9% | ₩985.18 | ₩1,011 | ₩989 | 598,503,837 |
| 2026. 09. 03. | ₩1,061 | -0.19% | ₩1,064.88 | ₩1,087 | ₩1,042 | 785,072,785 |
| 2026. 09. 02. | ₩1,063 | +4.11% | ₩1,065.67 | ₩1,064 | ₩1,043 | 477,254,564 |
| 2026. 09. 01. | ₩1,021 | -0.39% | ₩1,019.18 | ₩1,040 | ₩1,017 | 683,435,574 |
| 2026. 08. 31. | ₩1,025 | -0.29% | ₩1,029.04 | ₩1,069 | ₩1,025 | 952,300,499 |
| 2026. 08. 27. | ₩1,009 | -1.46% | ₩1,008.47 | ₩1,020 | ₩991 | 582,533,998 |
| 2026. 08. 26. | ₩1,024 | -0.78% | ₩1,024.02 | ₩1,042 | ₩1,010 | 912,661,842 |
| 2026. 08. 25. | ₩1,032 | -0.77% | ₩1,033.58 | ₩1,089 | ₩1,032 | 1,024,250,778 |
| 2026. 08. 24. | ₩1,040 | +3.69% | ₩1,045.42 | ₩1,047 | ₩1,009 | 896,378,987 |
| 2026. 08. 20. | ₩1,021 | -6.24% | ₩1,018.04 | ₩1,070 | ₩1,009 | 1,493,371,621 |
| 2026. 08. 19. | ₩1,089 | +6.14% | ₩1,089.15 | ₩1,101 | ₩1,068 | 1,146,353,784 |
| 2026. 08. 18. | ₩1,026 | +1.48% | ₩1,030.4 | ₩1,038 | ₩969 | 1,370,790,129 |
| 2026. 08. 13. | ₩1,039 | -3.8% | ₩1,035.61 | ₩1,047 | ₩1,021 | 1,038,538,600 |
| 2026. 08. 12. | ₩1,080 | -4.09% | ₩1,075.6 | ₩1,115 | ₩1,061 | 865,509,460 |
| 2026. 08. 11. | ₩1,126 | -0.97% | ₩1,127.72 | ₩1,157 | ₩1,113 | 971,544,700 |
| 2026. 08. 10. | ₩1,137 | +0% | ₩1,140.28 | ₩1,150 | ₩1,113 | 928,024,730 |
| 2026. 08. 06. | ₩1,129 | +5.22% | ₩1,137.57 | ₩1,140 | ₩1,086 | 1,080,196,860 |
| 2026. 08. 05. | ₩1,073 | -4.11% | ₩1,074.58 | ₩1,086 | ₩1,059 | 945,077,617 |
| 2026. 08. 04. | ₩1,119 | -2.36% | ₩1,121.68 | ₩1,173 | ₩1,111 | 1,173,880,514 |
| 2026. 08. 03. | ₩1,146 | +9.56% | ₩1,130.41 | ₩1,155 | ₩1,095 | 1,010,840,292 |
| 2026. 07. 30. | ₩1,343 | +2.21% | ₩1,358.1 | ₩1,356 | ₩1,244 | 1,697,645,810 |
| 2026. 07. 29. | ₩1,314 | +6.14% | ₩1,312.69 | ₩1,408 | ₩1,198 | 1,987,178,204 |
| 2026. 07. 28. | ₩1,238 | +11.23% | ₩1,237.43 | ₩1,247 | ₩1,174 | 784,486,193 |
| 2026. 07. 27. | ₩1,113 | -1.07% | ₩1,115.1 | ₩1,153 | ₩1,103 | 824,917,219 |
| 2026. 07. 23. | ₩1,062 | -4.41% | ₩1,062.02 | ₩1,093 | ₩1,056 | 814,190,558 |
| 2026. 07. 22. | ₩1,111 | -0.09% | ₩1,109.96 | ₩1,111 | ₩1,042 | 795,452,238 |
| 2026. 07. 21. | ₩1,112 | -3.97% | ₩1,109.3 | ₩1,177 | ₩1,094 | 733,925,706 |
| 2026. 07. 20. | ₩1,158 | +4.51% | ₩1,162.22 | ₩1,169 | ₩1,108 | 906,405,352 |
| 2026. 07. 15. | ₩1,037 | -6.24% | ₩1,037.16 | ₩1,049 | ₩1,009 | 855,976,420 |
| 2026. 07. 14. | ₩1,106 | -0.98% | ₩1,103.4 | ₩1,176 | ₩1,084 | 1,588,981,757 |
| 2026. 07. 13. | ₩1,117 | +9.83% | ₩1,118.82 | ₩1,124 | ₩1,011 | 975,874,445 |
| 2026. 07. 09. | ₩1,043 | -0.76% | ₩1,044.44 | ₩1,078 | ₩1,003 | 1,113,039,718 |
| 2026. 07. 08. | ₩1,051 | +5.42% | ₩1,053.37 | ₩1,063 | ₩979 | 1,394,082,793 |
| 2026. 07. 07. | ₩997 | +5.06% | ₩991.3 | ₩1,033 | ₩960 | 1,152,220,972 |
| 2026. 07. 06. | ₩949 | +0.64% | ₩950.03 | ₩980 | ₩916 | 1,105,835,631 |
| 2026. 07. 02. | ₩1,001 | +7.98% | ₩1,001.08 | ₩1,011 | ₩950 | 1,309,246,186 |
| 2026. 07. 01. | ₩927 | +2.77% | ₩930.51 | ₩947 | ₩888 | 1,020,655,641 |
| 2026. 06. 30. | ₩902 | -1.1% | ₩903.28 | ₩937 | ₩882 | 859,203,679 |
| 2026. 06. 29. | ₩912 | +0.55% | ₩915.62 | ₩945 | ₩899 | 1,045,692,904 |
| 2026. 06. 25. | ₩855 | -6.25% | ₩858.3 | ₩875 | ₩840 | 1,183,247,987 |
| 2026. 06. 24. | ₩912 | -3.39% | ₩910.71 | ₩961 | ₩900 | 2,301,911,572 |
| 2026. 06. 23. | ₩944 | +10.8% | ₩940.08 | ₩944 | ₩849 | 1,534,803,312 |
| 2026. 06. 22. | ₩852 | -0.81% | ₩854.09 | ₩878 | ₩840 | 1,000,498,816 |
| 2026. 06. 18. | ₩861 | -3.48% | ₩865.89 | ₩892 | ₩859 | 696,502,675 |
| 2026. 06. 17. | ₩892 | -1.87% | ₩891.59 | ₩922 | ₩890 | 605,083,261 |
| 2026. 06. 16. | ₩909 | -2.15% | ₩908.25 | ₩928 | ₩902 | 726,070,787 |
| 2026. 06. 15. | ₩929 | -5.49% | ₩926.71 | ₩937 | ₩918 | 524,966,634 |
| 2026. 06. 11. | ₩1,031 | -0.19% | ₩1,037.88 | ₩1,086 | ₩1,027 | 823,096,236 |
| 2026. 06. 10. | ₩1,033 | +5.62% | ₩1,037.02 | ₩1,062 | ₩1,002 | 885,606,309 |
| 2026. 06. 09. | ₩978 | -9.44% | ₩989.35 | ₩1,065 | ₩977 | 999,270,895 |
| 2026. 06. 08. | ₩1,080 | +8.43% | ₩1,095.51 | ₩1,097 | ₩1,036 | 1,046,879,133 |
| 2026. 06. 04. | ₩941 | +1.84% | ₩943.5 | ₩951 | ₩927 | 570,468,046 |
| 2026. 06. 01. | ₩923 | -4.94% | ₩919.76 | ₩972 | ₩917 | 666,437,127 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.