가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩104,330
기간 수익률
-6,715 (-6.05%)
거래량
98.2K
2026-09-17시 ₩106,415 고 ₩107,470 저 ₩103,775 종 ₩104,330MA5 ₩105,678MA20 ₩107,302MA60 ₩137,591
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 123320
- ISIN
- KR7123320004
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 2,400,000
- 거래량
- 98,186
- 거래대금
- ₩103.51억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩104,330 | -0.22% | ₩104,673.62 | ₩107,470 | ₩103,775 | 98,186 |
| 2026. 09. 16. | ₩104,555 | +3.88% | ₩104,651.76 | ₩104,555 | ₩100,100 | 75,030 |
| 2026. 09. 15. | ₩100,650 | -2.22% | ₩100,819.82 | ₩104,085 | ₩99,560 | 159,874 |
| 2026. 09. 14. | ₩102,940 | -7.27% | ₩102,559.44 | ₩106,120 | ₩101,800 | 137,939 |
| 2026. 09. 10. | ₩115,915 | -0.57% | ₩115,442 | ₩117,010 | ₩110,700 | 141,321 |
| 2026. 09. 09. | ₩116,580 | +3.09% | ₩116,459.03 | ₩118,890 | ₩113,425 | 141,261 |
| 2026. 09. 08. | ₩113,090 | -0.8% | ₩112,932.6 | ₩121,030 | ₩112,995 | 239,224 |
| 2026. 09. 07. | ₩114,000 | +9.74% | ₩114,661.15 | ₩114,030 | ₩109,955 | 157,280 |
| 2026. 09. 03. | ₩99,865 | +0.16% | ₩99,676.27 | ₩103,515 | ₩95,220 | 148,128 |
| 2026. 09. 02. | ₩99,705 | -8.15% | ₩99,459.55 | ₩103,955 | ₩99,580 | 133,935 |
| 2026. 09. 01. | ₩108,555 | +0.65% | ₩108,941.85 | ₩109,485 | ₩104,855 | 164,636 |
| 2026. 08. 31. | ₩107,850 | +0.71% | ₩107,491.01 | ₩107,850 | ₩98,745 | 138,798 |
| 2026. 08. 27. | ₩111,125 | +2.58% | ₩111,463.03 | ₩115,195 | ₩109,200 | 125,359 |
| 2026. 08. 26. | ₩108,325 | +2% | ₩108,125.84 | ₩111,000 | ₩104,500 | 139,473 |
| 2026. 08. 25. | ₩106,205 | +1.22% | ₩106,094.95 | ₩106,205 | ₩95,150 | 153,716 |
| 2026. 08. 24. | ₩104,925 | -7.3% | ₩104,185.82 | ₩112,190 | ₩103,330 | 155,745 |
| 2026. 08. 20. | ₩109,555 | +12.2% | ₩110,151.52 | ₩111,805 | ₩101,000 | 304,344 |
| 2026. 08. 19. | ₩97,645 | -12.3% | ₩97,366.27 | ₩102,000 | ₩95,145 | 193,270 |
| 2026. 08. 18. | ₩111,340 | -2.79% | ₩110,849.12 | ₩124,250 | ₩108,770 | 318,242 |
| 2026. 08. 13. | ₩108,885 | +7.62% | ₩109,449.71 | ₩112,030 | ₩107,215 | 256,343 |
| 2026. 08. 12. | ₩101,180 | +8.32% | ₩101,621.44 | ₩104,300 | ₩95,290 | 327,851 |
| 2026. 08. 11. | ₩93,405 | +2.02% | ₩93,391.48 | ₩95,555 | ₩88,705 | 415,186 |
| 2026. 08. 10. | ₩91,560 | +0.11% | ₩91,480.03 | ₩95,600 | ₩89,800 | 373,927 |
| 2026. 08. 06. | ₩93,070 | -10.3% | ₩92,165.79 | ₩101,690 | ₩91,210 | 224,486 |
| 2026. 08. 05. | ₩103,760 | +7.91% | ₩103,848.97 | ₩106,400 | ₩101,950 | 234,102 |
| 2026. 08. 04. | ₩96,150 | +2.48% | ₩96,066.03 | ₩97,345 | ₩87,550 | 287,677 |
| 2026. 08. 03. | ₩93,820 | -12.97% | ₩94,167.96 | ₩100,000 | ₩92,660 | 167,318 |
| 2026. 07. 30. | ₩76,215 | -3.8% | ₩74,993.72 | ₩87,700 | ₩74,570 | 461,582 |
| 2026. 07. 29. | ₩79,225 | -12.76% | ₩79,076.48 | ₩96,480 | ₩66,000 | 427,355 |
| 2026. 07. 28. | ₩90,815 | -22.07% | ₩90,135.63 | ₩104,125 | ₩88,970 | 252,494 |
| 2026. 07. 27. | ₩116,540 | +2.39% | ₩116,127.37 | ₩118,835 | ₩108,825 | 133,852 |
| 2026. 07. 23. | ₩129,215 | +8.62% | ₩129,506.18 | ₩130,245 | ₩122,760 | 176,678 |
| 2026. 07. 22. | ₩118,965 | +0.58% | ₩119,222.33 | ₩133,385 | ₩118,965 | 286,887 |
| 2026. 07. 21. | ₩118,280 | +8.02% | ₩118,661.02 | ₩121,700 | ₩100,855 | 219,312 |
| 2026. 07. 20. | ₩109,495 | -8.77% | ₩109,270.08 | ₩120,590 | ₩107,565 | 315,444 |
| 2026. 07. 15. | ₩139,205 | +12.48% | ₩139,859.36 | ₩145,715 | ₩136,635 | 328,982 |
| 2026. 07. 14. | ₩123,755 | +3.13% | ₩124,396.76 | ₩128,130 | ₩108,800 | 327,169 |
| 2026. 07. 13. | ₩120,000 | -20% | ₩121,264.01 | ₩152,980 | ₩114,500 | 331,417 |
| 2026. 07. 09. | ₩144,005 | +1.66% | ₩144,020.06 | ₩154,655 | ₩134,850 | 231,401 |
| 2026. 07. 08. | ₩141,650 | -10.96% | ₩141,502.95 | ₩165,600 | ₩139,000 | 270,984 |
| 2026. 07. 07. | ₩159,080 | -10.19% | ₩160,420.49 | ₩173,090 | ₩146,620 | 333,054 |
| 2026. 07. 06. | ₩177,125 | -1.3% | ₩177,125.94 | ₩189,750 | ₩165,800 | 464,445 |
| 2026. 07. 02. | ₩160,220 | -16.19% | ₩159,718.92 | ₩182,080 | ₩158,665 | 660,169 |
| 2026. 07. 01. | ₩191,165 | -5.64% | ₩190,426.76 | ₩208,820 | ₩182,800 | 208,961 |
| 2026. 06. 30. | ₩202,590 | +2.4% | ₩202,045.71 | ₩210,995 | ₩187,800 | 313,381 |
| 2026. 06. 29. | ₩197,835 | -1.16% | ₩196,721.44 | ₩203,650 | ₩184,300 | 217,793 |
| 2026. 06. 25. | ₩226,640 | +11.91% | ₩226,867.38 | ₩233,740 | ₩218,735 | 222,018 |
| 2026. 06. 24. | ₩202,525 | +7.5% | ₩202,880.93 | ₩207,000 | ₩183,000 | 235,110 |
| 2026. 06. 23. | ₩188,400 | -21.22% | ₩190,193.94 | ₩241,530 | ₩188,400 | 345,460 |
| 2026. 06. 22. | ₩239,150 | +2.67% | ₩238,998.09 | ₩246,000 | ₩226,000 | 173,908 |
| 2026. 06. 18. | ₩233,610 | +6.19% | ₩232,956.75 | ₩235,120 | ₩219,000 | 302,584 |
| 2026. 06. 17. | ₩220,000 | +4.71% | ₩219,851.36 | ₩220,400 | ₩205,540 | 218,416 |
| 2026. 06. 16. | ₩210,100 | +3.63% | ₩212,219.86 | ₩214,505 | ₩203,225 | 420,154 |
| 2026. 06. 15. | ₩202,750 | +11.04% | ₩203,524.36 | ₩206,675 | ₩199,945 | 175,496 |
| 2026. 06. 11. | ₩165,930 | -0.7% | ₩166,440.73 | ₩169,590 | ₩150,595 | 121,959 |
| 2026. 06. 10. | ₩167,095 | -9.92% | ₩166,062.58 | ₩179,130 | ₩157,250 | 179,251 |
| 2026. 06. 09. | ₩185,500 | +17.01% | ₩184,297.22 | ₩186,075 | ₩162,000 | 310,099 |
| 2026. 06. 08. | ₩158,530 | -16.69% | ₩155,461.03 | ₩174,965 | ₩150,000 | 272,661 |
| 2026. 06. 04. | ₩215,550 | -3% | ₩215,017.41 | ₩222,100 | ₩211,300 | 130,390 |
| 2026. 06. 01. | ₩225,300 | +10.17% | ₩224,437.83 | ₩226,970 | ₩204,000 | 299,969 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.