가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩80,100
기간 수익률
+8,675 (+12.15%)
거래량
12.2K
2026-09-17시 ₩80,700 고 ₩81,290 저 ₩79,895 종 ₩80,100MA5 ₩80,546MA20 ₩80,675MA60 ₩87,627
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 122090
- ISIN
- KR7122090004
- 유형
- ETF
- 기초지수
- 코스피 50
- 기초지수 종가
- 8,040.49
- 상장좌수
- 2,220,000
- 거래량
- 12,207
- 거래대금
- ₩9.84억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩80,100 | -0.04% | ₩80,106.29 | ₩81,290 | ₩79,895 | 12,207 |
| 2026. 09. 16. | ₩80,130 | +1.86% | ₩80,354.97 | ₩80,235 | ₩78,240 | 43,225 |
| 2026. 09. 15. | ₩78,670 | -0.85% | ₩78,807.76 | ₩79,940 | ₩78,210 | 25,023 |
| 2026. 09. 14. | ₩79,345 | -4.07% | ₩79,444.89 | ₩80,575 | ₩79,180 | 66,318 |
| 2026. 09. 10. | ₩84,485 | -0.02% | ₩84,412.25 | ₩85,010 | ₩82,700 | 15,697 |
| 2026. 09. 09. | ₩84,500 | +1.57% | ₩84,592.59 | ₩85,425 | ₩83,345 | 22,796 |
| 2026. 09. 08. | ₩83,195 | -0.12% | ₩83,349.17 | ₩86,200 | ₩83,195 | 53,701 |
| 2026. 09. 07. | ₩83,295 | +5.24% | ₩83,734.93 | ₩83,475 | ₩81,830 | 45,323 |
| 2026. 09. 03. | ₩78,020 | -0.04% | ₩77,879.73 | ₩79,200 | ₩76,000 | 49,086 |
| 2026. 09. 02. | ₩78,050 | -3.75% | ₩77,815.19 | ₩79,455 | ₩77,635 | 83,515 |
| 2026. 09. 01. | ₩81,095 | +0.91% | ₩81,244.85 | ₩81,485 | ₩79,605 | 17,865 |
| 2026. 08. 31. | ₩80,360 | +0.11% | ₩80,827.22 | ₩80,455 | ₩77,165 | 19,591 |
| 2026. 08. 27. | ₩81,750 | +1.06% | ₩82,205.41 | ₩83,500 | ₩81,235 | 21,729 |
| 2026. 08. 26. | ₩80,895 | +0.88% | ₩80,817.75 | ₩82,000 | ₩79,610 | 19,070 |
| 2026. 08. 25. | ₩80,190 | +0.56% | ₩80,210.88 | ₩80,190 | ₩75,990 | 12,201 |
| 2026. 08. 24. | ₩79,740 | -3.71% | ₩79,753.12 | ₩82,810 | ₩79,475 | 19,683 |
| 2026. 08. 20. | ₩81,890 | +7.33% | ₩81,728.38 | ₩82,440 | ₩77,860 | 63,598 |
| 2026. 08. 19. | ₩76,300 | -6.25% | ₩76,157.34 | ₩77,975 | ₩75,500 | 43,265 |
| 2026. 08. 18. | ₩81,390 | -1.18% | ₩81,670.98 | ₩86,400 | ₩80,655 | 50,414 |
| 2026. 08. 13. | ₩80,105 | +4.32% | ₩80,578.13 | ₩81,515 | ₩79,575 | 62,669 |
| 2026. 08. 12. | ₩76,785 | +3.95% | ₩77,234.21 | ₩78,400 | ₩74,805 | 37,133 |
| 2026. 08. 11. | ₩73,870 | +0.81% | ₩73,895.97 | ₩74,730 | ₩71,910 | 38,145 |
| 2026. 08. 10. | ₩73,280 | -0.19% | ₩73,228.92 | ₩74,925 | ₩72,490 | 46,787 |
| 2026. 08. 06. | ₩74,200 | -6.15% | ₩74,011.49 | ₩77,640 | ₩73,600 | 52,763 |
| 2026. 08. 05. | ₩79,060 | +4.38% | ₩78,672.29 | ₩79,755 | ₩78,045 | 45,215 |
| 2026. 08. 04. | ₩75,745 | +0.97% | ₩75,639.69 | ₩77,015 | ₩72,160 | 62,221 |
| 2026. 08. 03. | ₩75,015 | -6.97% | ₩74,841.71 | ₩76,955 | ₩74,250 | 47,169 |
| 2026. 07. 30. | ₩65,740 | -2.41% | ₩65,745.62 | ₩70,950 | ₩64,950 | 173,448 |
| 2026. 07. 29. | ₩67,455 | -6.48% | ₩67,148.17 | ₩74,605 | ₩61,690 | 272,728 |
| 2026. 07. 28. | ₩72,130 | -11.77% | ₩71,784.22 | ₩76,995 | ₩71,605 | 87,547 |
| 2026. 07. 27. | ₩81,750 | +1.24% | ₩81,580 | ₩82,595 | ₩78,600 | 69,070 |
| 2026. 07. 23. | ₩85,600 | +3.56% | ₩86,024.79 | ₩86,350 | ₩83,480 | 59,020 |
| 2026. 07. 22. | ₩82,660 | +1.16% | ₩82,652.12 | ₩87,672 | ₩82,370 | 50,560 |
| 2026. 07. 21. | ₩81,715 | +3.09% | ₩82,124.02 | ₩83,600 | ₩77,775 | 61,423 |
| 2026. 07. 20. | ₩79,265 | -4.35% | ₩78,868.91 | ₩82,800 | ₩78,335 | 92,306 |
| 2026. 07. 15. | ₩89,450 | +7.26% | ₩89,337.29 | ₩91,500 | ₩88,500 | 121,558 |
| 2026. 07. 14. | ₩83,395 | +0.8% | ₩83,691.54 | ₩84,885 | ₩77,565 | 254,936 |
| 2026. 07. 13. | ₩82,730 | -10.08% | ₩82,291.07 | ₩92,365 | ₩82,005 | 180,835 |
| 2026. 07. 09. | ₩90,100 | +0.98% | ₩90,350.69 | ₩93,500 | ₩87,100 | 175,734 |
| 2026. 07. 08. | ₩89,225 | -5.08% | ₩88,937.47 | ₩96,575 | ₩88,390 | 293,508 |
| 2026. 07. 07. | ₩94,000 | -5.95% | ₩94,184.57 | ₩98,705 | ₩90,600 | 180,226 |
| 2026. 07. 06. | ₩99,950 | -0.96% | ₩99,654.52 | ₩103,550 | ₩96,650 | 274,747 |
| 2026. 07. 02. | ₩94,525 | -9.11% | ₩93,753.07 | ₩100,700 | ₩93,385 | 183,347 |
| 2026. 07. 01. | ₩104,000 | -2.74% | ₩103,494.7 | ₩108,800 | ₩101,345 | 133,458 |
| 2026. 06. 30. | ₩106,925 | +1.24% | ₩106,592.02 | ₩109,085 | ₩102,660 | 146,497 |
| 2026. 06. 29. | ₩105,620 | -0.97% | ₩105,127.26 | ₩107,300 | ₩101,950 | 139,038 |
| 2026. 06. 25. | ₩113,500 | +6.56% | ₩113,715.77 | ₩115,290 | ₩110,770 | 219,514 |
| 2026. 06. 24. | ₩106,510 | +3.11% | ₩106,342.49 | ₩108,075 | ₩100,815 | 262,436 |
| 2026. 06. 23. | ₩103,295 | -10.81% | ₩102,823.92 | ₩116,170 | ₩102,960 | 248,786 |
| 2026. 06. 22. | ₩115,820 | +1.78% | ₩115,390.67 | ₩116,900 | ₩111,545 | 212,149 |
| 2026. 06. 18. | ₩112,475 | +3.36% | ₩112,838.68 | ₩113,360 | ₩108,965 | 150,558 |
| 2026. 06. 17. | ₩108,820 | +2.59% | ₩108,962.64 | ₩108,820 | ₩104,555 | 94,254 |
| 2026. 06. 16. | ₩106,070 | +2.58% | ₩106,411.2 | ₩107,040 | ₩103,405 | 96,069 |
| 2026. 06. 15. | ₩103,405 | +5.59% | ₩103,880.1 | ₩104,585 | ₩102,720 | 108,143 |
| 2026. 06. 11. | ₩93,600 | -0.24% | ₩93,872.12 | ₩95,045 | ₩89,195 | 99,326 |
| 2026. 06. 10. | ₩93,825 | -4.61% | ₩93,539.42 | ₩97,030 | ₩91,130 | 183,174 |
| 2026. 06. 09. | ₩98,360 | +8.34% | ₩99,061.17 | ₩99,250 | ₩92,045 | 149,275 |
| 2026. 06. 08. | ₩90,790 | -8.52% | ₩90,357.15 | ₩95,475 | ₩88,780 | 197,326 |
| 2026. 06. 04. | ₩106,095 | -2.27% | ₩105,685.18 | ₩107,580 | ₩104,700 | 192,462 |
| 2026. 06. 01. | ₩107,385 | +5.1% | ₩107,147.22 | ₩108,072 | ₩102,595 | 148,382 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.