가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩103,490
기간 수익률
-7,720 (-6.94%)
거래량
15.6M
2026-09-17시 ₩105,785 고 ₩106,520 저 ₩102,825 종 ₩103,490MA5 ₩104,771MA20 ₩106,439MA60 ₩137,286
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 122630
- ISIN
- KR7122630007
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 54,050,000
- 거래량
- 15,559,088
- 거래대금
- ₩1.62조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩103,490 | -0.09% | ₩103,961.13 | ₩106,520 | ₩102,825 | 15,559,088 |
| 2026. 09. 16. | ₩103,580 | +3.9% | ₩103,935.54 | ₩103,615 | ₩99,115 | 14,070,008 |
| 2026. 09. 15. | ₩99,690 | -2.36% | ₩100,120.84 | ₩103,230 | ₩98,695 | 17,317,404 |
| 2026. 09. 14. | ₩102,095 | -7.18% | ₩101,902.27 | ₩105,215 | ₩100,885 | 15,674,071 |
| 2026. 09. 10. | ₩115,000 | -0.5% | ₩114,714.58 | ₩116,050 | ₩109,815 | 18,206,223 |
| 2026. 09. 09. | ₩115,580 | +3.06% | ₩115,688.53 | ₩117,925 | ₩112,430 | 13,733,010 |
| 2026. 09. 08. | ₩112,150 | -0.79% | ₩112,207.14 | ₩120,015 | ₩112,065 | 17,425,765 |
| 2026. 09. 07. | ₩113,045 | +9.69% | ₩113,864.2 | ₩113,100 | ₩109,070 | 13,091,879 |
| 2026. 09. 03. | ₩99,100 | +0.2% | ₩99,092.21 | ₩102,735 | ₩94,590 | 19,251,517 |
| 2026. 09. 02. | ₩98,900 | -8.19% | ₩98,905.22 | ₩103,200 | ₩98,885 | 15,502,252 |
| 2026. 09. 01. | ₩107,725 | +0.6% | ₩108,221.95 | ₩108,675 | ₩104,090 | 14,725,345 |
| 2026. 08. 31. | ₩107,080 | +0.67% | ₩106,866.86 | ₩107,080 | ₩98,015 | 15,811,652 |
| 2026. 08. 27. | ₩110,390 | +2.69% | ₩110,768.29 | ₩113,900 | ₩108,380 | 17,179,267 |
| 2026. 08. 26. | ₩107,495 | +1.84% | ₩107,492.85 | ₩110,190 | ₩103,700 | 17,519,790 |
| 2026. 08. 25. | ₩105,550 | +1.48% | ₩105,521.89 | ₩105,550 | ₩94,430 | 20,794,098 |
| 2026. 08. 24. | ₩104,015 | -7.33% | ₩103,648.43 | ₩111,290 | ₩102,645 | 16,317,281 |
| 2026. 08. 20. | ₩108,710 | +12.37% | ₩109,441.82 | ₩110,895 | ₩100,130 | 20,226,681 |
| 2026. 08. 19. | ₩96,740 | -12.42% | ₩96,793.3 | ₩101,205 | ₩94,350 | 19,036,901 |
| 2026. 08. 18. | ₩110,465 | -2.7% | ₩110,195.46 | ₩123,110 | ₩107,875 | 18,487,460 |
| 2026. 08. 13. | ₩107,975 | +7.65% | ₩108,681.67 | ₩111,180 | ₩106,415 | 22,227,357 |
| 2026. 08. 12. | ₩100,300 | +8.34% | ₩100,917.72 | ₩103,500 | ₩94,530 | 20,595,774 |
| 2026. 08. 11. | ₩92,580 | +1.99% | ₩92,780.19 | ₩94,790 | ₩88,005 | 16,799,016 |
| 2026. 08. 10. | ₩90,770 | +0.09% | ₩90,890.53 | ₩94,710 | ₩89,070 | 16,814,002 |
| 2026. 08. 06. | ₩92,200 | -10.27% | ₩91,639.08 | ₩100,745 | ₩90,290 | 18,014,690 |
| 2026. 08. 05. | ₩102,755 | +7.78% | ₩103,103.37 | ₩105,420 | ₩101,005 | 19,669,439 |
| 2026. 08. 04. | ₩95,335 | +1.78% | ₩95,390.89 | ₩96,680 | ₩86,650 | 23,861,092 |
| 2026. 08. 03. | ₩93,670 | -15.57% | ₩93,441.11 | ₩101,120 | ₩92,200 | 21,196,865 |
| 2026. 07. 30. | ₩75,595 | -4.33% | ₩74,946.4 | ₩87,395 | ₩74,190 | 26,094,099 |
| 2026. 07. 29. | ₩79,020 | -12.33% | ₩78,980.91 | ₩96,290 | ₩65,665 | 36,420,487 |
| 2026. 07. 28. | ₩90,130 | -22.59% | ₩90,207.82 | ₩103,700 | ₩88,570 | 20,468,795 |
| 2026. 07. 27. | ₩116,435 | +2.69% | ₩116,166.51 | ₩118,860 | ₩108,380 | 13,040,502 |
| 2026. 07. 23. | ₩128,950 | +8.84% | ₩129,422.98 | ₩130,000 | ₩122,470 | 11,046,324 |
| 2026. 07. 22. | ₩118,480 | +0.35% | ₩119,114.83 | ₩133,150 | ₩118,480 | 13,424,734 |
| 2026. 07. 21. | ₩118,065 | +7.89% | ₩118,556.47 | ₩121,475 | ₩106,000 | 13,464,765 |
| 2026. 07. 20. | ₩109,435 | -9.18% | ₩109,266.16 | ₩120,340 | ₩107,355 | 16,028,390 |
| 2026. 07. 15. | ₩139,470 | +12.86% | ₩139,755.37 | ₩145,520 | ₩136,525 | 13,343,663 |
| 2026. 07. 14. | ₩123,580 | +1.38% | ₩124,386.29 | ₩128,450 | ₩108,820 | 25,001,562 |
| 2026. 07. 13. | ₩121,900 | -19.11% | ₩121,383.65 | ₩153,330 | ₩120,090 | 19,344,138 |
| 2026. 07. 09. | ₩144,420 | +1.35% | ₩144,132.16 | ₩154,860 | ₩134,750 | 14,805,217 |
| 2026. 07. 08. | ₩142,500 | -10.32% | ₩141,669.67 | ₩165,280 | ₩138,800 | 14,301,419 |
| 2026. 07. 07. | ₩158,895 | -10.04% | ₩160,483.93 | ₩173,175 | ₩146,440 | 16,418,087 |
| 2026. 07. 06. | ₩176,630 | -1.47% | ₩177,198.36 | ₩189,830 | ₩165,710 | 12,252,330 |
| 2026. 07. 02. | ₩160,235 | -15.98% | ₩159,809.9 | ₩181,995 | ₩157,000 | 15,550,258 |
| 2026. 07. 01. | ₩190,705 | -5.77% | ₩190,578.73 | ₩208,845 | ₩182,585 | 10,387,690 |
| 2026. 06. 30. | ₩202,385 | +1.85% | ₩202,024.6 | ₩210,570 | ₩187,900 | 10,788,517 |
| 2026. 06. 29. | ₩198,700 | -0.65% | ₩196,796.18 | ₩203,385 | ₩183,620 | 10,285,686 |
| 2026. 06. 25. | ₩227,365 | +12.35% | ₩226,831.21 | ₩233,285 | ₩218,500 | 11,181,538 |
| 2026. 06. 24. | ₩202,380 | +7.09% | ₩203,100.99 | ₩207,100 | ₩183,005 | 14,594,300 |
| 2026. 06. 23. | ₩188,990 | -20.92% | ₩190,120.04 | ₩241,505 | ₩188,470 | 15,600,402 |
| 2026. 06. 22. | ₩239,000 | +1.65% | ₩239,279.27 | ₩246,440 | ₩226,275 | 10,955,558 |
| 2026. 06. 18. | ₩234,825 | +7.04% | ₩233,365.24 | ₩235,190 | ₩219,230 | 13,613,473 |
| 2026. 06. 17. | ₩219,385 | +3.72% | ₩220,165.22 | ₩220,560 | ₩205,660 | 10,462,492 |
| 2026. 06. 16. | ₩211,510 | +4.18% | ₩212,429.39 | ₩214,705 | ₩203,445 | 12,157,526 |
| 2026. 06. 15. | ₩203,030 | +11.33% | ₩203,826.23 | ₩207,190 | ₩199,970 | 11,126,189 |
| 2026. 06. 11. | ₩166,730 | -0.22% | ₩166,861.1 | ₩169,685 | ₩150,955 | 13,182,792 |
| 2026. 06. 10. | ₩167,100 | -10.11% | ₩166,646.72 | ₩179,340 | ₩157,400 | 17,042,169 |
| 2026. 06. 09. | ₩185,885 | +17.53% | ₩184,901.55 | ₩186,095 | ₩161,960 | 16,489,551 |
| 2026. 06. 08. | ₩158,165 | -16.68% | ₩155,037.29 | ₩175,150 | ₩155,600 | 21,939,061 |
| 2026. 06. 04. | ₩215,360 | -4.07% | ₩215,303.74 | ₩222,370 | ₩211,280 | 10,765,660 |
| 2026. 06. 01. | ₩225,500 | +10.32% | ₩224,778.02 | ₩226,700 | ₩203,750 | 16,248,841 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.