가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,260
기간 수익률
-5,535 (-29.45%)
거래량
63.9K
2026-09-17시 ₩12,975 고 ₩13,425 저 ₩12,940 종 ₩13,260MA5 ₩13,138MA20 ₩13,086MA60 ₩13,985
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 139230
- ISIN
- KR7139230007
- 유형
- ETF
- 기초지수
- 코스피 200 중공업
- 기초지수 종가
- 1,262.42
- 상장좌수
- 19,520,000
- 거래량
- 63,893
- 거래대금
- ₩8.43억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,260 | +3.51% | ₩13,238.03 | ₩13,425 | ₩12,940 | 63,893 |
| 2026. 09. 16. | ₩12,810 | -0.74% | ₩12,826.55 | ₩12,945 | ₩12,780 | 55,654 |
| 2026. 09. 15. | ₩12,905 | -2.9% | ₩12,895.48 | ₩13,195 | ₩12,780 | 65,390 |
| 2026. 09. 14. | ₩13,290 | -1.85% | ₩13,374.86 | ₩13,485 | ₩13,175 | 79,531 |
| 2026. 09. 10. | ₩13,425 | -1.14% | ₩13,388.32 | ₩13,535 | ₩13,145 | 94,146 |
| 2026. 09. 09. | ₩13,580 | +2.68% | ₩13,592.97 | ₩13,715 | ₩13,380 | 91,409 |
| 2026. 09. 08. | ₩13,225 | -0.75% | ₩13,219.87 | ₩13,745 | ₩13,205 | 100,159 |
| 2026. 09. 07. | ₩13,325 | +5.17% | ₩13,372.92 | ₩13,400 | ₩12,770 | 89,888 |
| 2026. 09. 03. | ₩12,605 | +2.73% | ₩12,684.67 | ₩12,870 | ₩12,225 | 129,519 |
| 2026. 09. 02. | ₩12,270 | -5.98% | ₩12,317.45 | ₩12,745 | ₩12,270 | 74,732 |
| 2026. 09. 01. | ₩13,050 | -1.4% | ₩13,111.2 | ₩13,320 | ₩12,830 | 66,918 |
| 2026. 08. 31. | ₩13,235 | -2.86% | ₩13,239.93 | ₩13,400 | ₩13,035 | 59,119 |
| 2026. 08. 27. | ₩13,570 | +3.04% | ₩13,619.32 | ₩13,620 | ₩13,335 | 244,412 |
| 2026. 08. 26. | ₩13,170 | +2.45% | ₩13,204.45 | ₩13,230 | ₩12,810 | 120,440 |
| 2026. 08. 25. | ₩12,855 | +3.34% | ₩12,881.02 | ₩12,875 | ₩12,060 | 111,424 |
| 2026. 08. 24. | ₩12,440 | +0.85% | ₩12,486.54 | ₩12,575 | ₩12,245 | 63,119 |
| 2026. 08. 20. | ₩12,880 | -0.54% | ₩12,929.29 | ₩13,110 | ₩12,855 | 55,815 |
| 2026. 08. 19. | ₩12,950 | -3.14% | ₩13,001.4 | ₩13,150 | ₩12,525 | 139,168 |
| 2026. 08. 18. | ₩13,370 | -3.26% | ₩13,402.55 | ₩13,910 | ₩13,225 | 112,653 |
| 2026. 08. 13. | ₩13,500 | +0.15% | ₩13,637.11 | ₩13,975 | ₩13,500 | 90,559 |
| 2026. 08. 12. | ₩13,480 | +1.66% | ₩13,530.35 | ₩13,590 | ₩13,260 | 105,855 |
| 2026. 08. 11. | ₩13,260 | -3.46% | ₩13,304.12 | ₩13,645 | ₩13,260 | 116,834 |
| 2026. 08. 10. | ₩13,735 | +3.31% | ₩13,773.48 | ₩13,780 | ₩13,430 | 123,918 |
| 2026. 08. 06. | ₩13,210 | -2.58% | ₩13,275.97 | ₩13,705 | ₩13,000 | 111,561 |
| 2026. 08. 05. | ₩13,560 | +6.1% | ₩13,525.51 | ₩13,560 | ₩13,000 | 185,245 |
| 2026. 08. 04. | ₩12,780 | +5.32% | ₩12,768.64 | ₩12,780 | ₩12,175 | 97,854 |
| 2026. 08. 03. | ₩12,135 | -0.61% | ₩12,168.83 | ₩12,380 | ₩11,925 | 153,163 |
| 2026. 07. 30. | ₩11,045 | +1.7% | ₩11,034.18 | ₩11,550 | ₩10,775 | 995,589 |
| 2026. 07. 29. | ₩10,945 | -7.13% | ₩10,897.68 | ₩12,000 | ₩10,330 | 1,061,588 |
| 2026. 07. 28. | ₩11,785 | -9.24% | ₩11,863.69 | ₩12,605 | ₩11,720 | 132,577 |
| 2026. 07. 27. | ₩12,985 | -2.81% | ₩13,034.63 | ₩13,390 | ₩12,715 | 225,019 |
| 2026. 07. 23. | ₩13,780 | +7.95% | ₩13,800.01 | ₩13,780 | ₩12,900 | 151,004 |
| 2026. 07. 22. | ₩12,765 | +2.45% | ₩12,855.96 | ₩13,295 | ₩12,735 | 223,259 |
| 2026. 07. 21. | ₩12,460 | +2.3% | ₩12,434.21 | ₩12,535 | ₩11,870 | 293,431 |
| 2026. 07. 20. | ₩12,180 | -6.31% | ₩12,226.72 | ₩12,720 | ₩12,135 | 610,861 |
| 2026. 07. 15. | ₩13,130 | +3.02% | ₩13,184.37 | ₩13,370 | ₩12,910 | 489,174 |
| 2026. 07. 14. | ₩12,745 | -2.07% | ₩12,733.23 | ₩12,985 | ₩12,300 | 784,738 |
| 2026. 07. 13. | ₩13,015 | -4.76% | ₩13,045.23 | ₩14,045 | ₩12,930 | 599,730 |
| 2026. 07. 09. | ₩12,880 | -1.94% | ₩12,958.92 | ₩13,630 | ₩12,660 | 731,720 |
| 2026. 07. 08. | ₩13,135 | -7.4% | ₩13,199.66 | ₩13,965 | ₩12,905 | 510,191 |
| 2026. 07. 07. | ₩14,185 | -5.9% | ₩14,249.1 | ₩14,680 | ₩13,840 | 438,672 |
| 2026. 07. 06. | ₩15,075 | -1.15% | ₩15,136.22 | ₩15,655 | ₩14,640 | 403,214 |
| 2026. 07. 02. | ₩15,335 | -3.07% | ₩15,263.85 | ₩15,970 | ₩14,950 | 665,017 |
| 2026. 07. 01. | ₩15,820 | +5.01% | ₩15,749.21 | ₩15,970 | ₩15,350 | 304,522 |
| 2026. 06. 30. | ₩15,065 | -1.21% | ₩15,102.74 | ₩15,460 | ₩14,735 | 229,107 |
| 2026. 06. 29. | ₩15,250 | +7.32% | ₩15,227.06 | ₩15,300 | ₩14,300 | 314,254 |
| 2026. 06. 25. | ₩15,340 | -0.49% | ₩15,185.27 | ₩15,970 | ₩15,220 | 291,365 |
| 2026. 06. 24. | ₩15,415 | -0.16% | ₩15,471.52 | ₩15,855 | ₩15,120 | 530,501 |
| 2026. 06. 23. | ₩15,440 | -6.85% | ₩15,489.61 | ₩17,220 | ₩15,440 | 621,645 |
| 2026. 06. 22. | ₩16,575 | -3.86% | ₩16,621.12 | ₩17,095 | ₩16,575 | 369,835 |
| 2026. 06. 18. | ₩17,415 | -2.93% | ₩17,380.95 | ₩18,340 | ₩17,330 | 622,634 |
| 2026. 06. 17. | ₩17,940 | -0.22% | ₩18,041.41 | ₩18,435 | ₩17,910 | 623,964 |
| 2026. 06. 16. | ₩17,980 | +0.2% | ₩18,044.06 | ₩18,530 | ₩17,870 | 435,646 |
| 2026. 06. 15. | ₩17,945 | +8.3% | ₩17,872.31 | ₩17,945 | ₩17,250 | 323,942 |
| 2026. 06. 11. | ₩15,760 | -2.2% | ₩15,869.7 | ₩15,960 | ₩15,130 | 275,800 |
| 2026. 06. 10. | ₩16,115 | +2.28% | ₩16,046.28 | ₩16,225 | ₩15,465 | 413,599 |
| 2026. 06. 09. | ₩15,755 | +3.79% | ₩15,691.48 | ₩15,915 | ₩15,160 | 623,262 |
| 2026. 06. 08. | ₩15,180 | -7.41% | ₩15,234.93 | ₩15,820 | ₩15,015 | 557,452 |
| 2026. 06. 04. | ₩16,760 | -1.9% | ₩16,851.38 | ₩17,390 | ₩16,760 | 492,018 |
| 2026. 06. 01. | ₩18,050 | +1.23% | ₩18,024.18 | ₩18,820 | ₩17,850 | 870,378 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.