가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩132,095
기간 수익률
+24,510 (+22.78%)
거래량
401.7K
2026-09-17시 ₩135,220 고 ₩136,130 저 ₩131,950 종 ₩132,095MA5 ₩134,015MA20 ₩135,186MA60 ₩149,697
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 139260
- ISIN
- KR7139260004
- 유형
- ETF
- 기초지수
- 코스피 200 정보기술
- 기초지수 종가
- 13,765.15
- 상장좌수
- 19,520,000
- 거래량
- 401,664
- 거래대금
- ₩534.83억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩132,095 | -1.69% | ₩132,340.37 | ₩136,130 | ₩131,950 | 401,664 |
| 2026. 09. 16. | ₩134,365 | +2.65% | ₩134,074.1 | ₩134,365 | ₩129,595 | 116,071 |
| 2026. 09. 15. | ₩130,900 | +0.16% | ₩130,947.11 | ₩133,195 | ₩130,040 | 184,507 |
| 2026. 09. 14. | ₩130,685 | -5.6% | ₩131,082.94 | ₩133,795 | ₩130,585 | 247,217 |
| 2026. 09. 10. | ₩142,030 | -0.02% | ₩141,869.09 | ₩143,045 | ₩138,020 | 331,770 |
| 2026. 09. 09. | ₩142,055 | +2.5% | ₩142,149.2 | ₩143,405 | ₩139,490 | 253,024 |
| 2026. 09. 08. | ₩138,595 | -1.64% | ₩139,445.89 | ₩145,300 | ₩138,595 | 330,165 |
| 2026. 09. 07. | ₩140,900 | +5.41% | ₩141,507.64 | ₩141,100 | ₩138,465 | 344,215 |
| 2026. 09. 03. | ₩129,305 | -0.89% | ₩129,363.33 | ₩133,525 | ₩125,805 | 365,176 |
| 2026. 09. 02. | ₩130,470 | -4.63% | ₩130,856.52 | ₩134,200 | ₩130,470 | 147,350 |
| 2026. 09. 01. | ₩136,805 | +0.16% | ₩137,062.22 | ₩138,080 | ₩133,685 | 200,823 |
| 2026. 08. 31. | ₩136,580 | +1.21% | ₩137,080.17 | ₩136,860 | ₩128,540 | 149,388 |
| 2026. 08. 27. | ₩136,730 | +2.21% | ₩137,292.5 | ₩139,405 | ₩134,650 | 183,939 |
| 2026. 08. 26. | ₩133,780 | -0.38% | ₩133,988.5 | ₩136,045 | ₩131,250 | 243,767 |
| 2026. 08. 25. | ₩134,290 | +0.77% | ₩134,027.65 | ₩134,290 | ₩125,000 | 221,349 |
| 2026. 08. 24. | ₩133,270 | -2.51% | ₩133,250.55 | ₩137,915 | ₩132,190 | 452,781 |
| 2026. 08. 20. | ₩137,500 | +7.1% | ₩137,773.51 | ₩138,415 | ₩130,220 | 680,464 |
| 2026. 08. 19. | ₩128,390 | -6.84% | ₩128,220.11 | ₩132,175 | ₩127,010 | 1,111,125 |
| 2026. 08. 18. | ₩137,810 | -2.72% | ₩138,237.91 | ₩149,545 | ₩136,205 | 664,205 |
| 2026. 08. 13. | ₩137,165 | +6.49% | ₩137,461.94 | ₩140,000 | ₩134,270 | 386,409 |
| 2026. 08. 12. | ₩128,800 | +6.27% | ₩128,825.86 | ₩130,920 | ₩122,995 | 937,283 |
| 2026. 08. 11. | ₩121,200 | +0.76% | ₩121,088.79 | ₩122,865 | ₩117,100 | 322,855 |
| 2026. 08. 10. | ₩120,285 | +0.2% | ₩120,794.32 | ₩124,150 | ₩118,950 | 263,247 |
| 2026. 08. 06. | ₩120,210 | -9.22% | ₩120,557.17 | ₩128,265 | ₩119,950 | 956,924 |
| 2026. 08. 05. | ₩132,415 | +6.92% | ₩131,942.46 | ₩134,300 | ₩129,395 | 338,143 |
| 2026. 08. 04. | ₩123,840 | +2.2% | ₩123,974.86 | ₩126,180 | ₩116,900 | 707,174 |
| 2026. 08. 03. | ₩121,180 | -7.06% | ₩121,574.87 | ₩125,540 | ₩120,300 | 715,131 |
| 2026. 07. 30. | ₩100,300 | -5.66% | ₩100,670.53 | ₩111,000 | ₩99,080 | 1,869,761 |
| 2026. 07. 29. | ₩106,460 | -6.82% | ₩106,449.32 | ₩119,795 | ₩96,685 | 1,633,327 |
| 2026. 07. 28. | ₩114,255 | -14.67% | ₩114,949.71 | ₩124,740 | ₩114,105 | 1,288,497 |
| 2026. 07. 27. | ₩133,905 | +1.05% | ₩133,772.37 | ₩136,115 | ₩127,980 | 415,984 |
| 2026. 07. 23. | ₩145,195 | +4.46% | ₩144,457.1 | ₩146,000 | ₩139,480 | 624,751 |
| 2026. 07. 22. | ₩139,000 | -0.76% | ₩139,099.96 | ₩150,745 | ₩138,905 | 425,662 |
| 2026. 07. 21. | ₩140,070 | +6.11% | ₩138,646.34 | ₩140,280 | ₩130,510 | 685,053 |
| 2026. 07. 20. | ₩132,000 | -4.37% | ₩132,503.55 | ₩140,085 | ₩129,405 | 1,107,844 |
| 2026. 07. 15. | ₩153,000 | +10.67% | ₩152,881.31 | ₩156,500 | ₩149,000 | 1,873,708 |
| 2026. 07. 14. | ₩138,250 | +1.8% | ₩138,484.04 | ₩140,970 | ₩127,115 | 2,957,549 |
| 2026. 07. 13. | ₩135,800 | -14.35% | ₩136,473.02 | ₩157,065 | ₩135,800 | 2,148,434 |
| 2026. 07. 09. | ₩153,035 | +3.02% | ₩152,466.49 | ₩158,470 | ₩145,830 | 1,268,534 |
| 2026. 07. 08. | ₩148,555 | -6.98% | ₩149,222.49 | ₩163,095 | ₩147,795 | 2,504,409 |
| 2026. 07. 07. | ₩159,705 | -7.12% | ₩159,361.84 | ₩170,785 | ₩152,815 | 1,483,417 |
| 2026. 07. 06. | ₩171,940 | -4.44% | ₩171,168.79 | ₩182,500 | ₩166,825 | 1,352,720 |
| 2026. 07. 02. | ₩170,185 | -10.94% | ₩168,705.53 | ₩183,150 | ₩167,950 | 1,999,739 |
| 2026. 07. 01. | ₩191,100 | -1.05% | ₩190,213.01 | ₩196,255 | ₩183,195 | 937,586 |
| 2026. 06. 30. | ₩193,125 | +3.02% | ₩192,018.46 | ₩195,985 | ₩181,620 | 1,043,614 |
| 2026. 06. 29. | ₩187,455 | -1.31% | ₩186,673.04 | ₩190,365 | ₩180,380 | 1,317,231 |
| 2026. 06. 25. | ₩202,550 | +5.21% | ₩201,871.39 | ₩205,445 | ₩196,925 | 2,443,279 |
| 2026. 06. 24. | ₩192,520 | +1.33% | ₩190,860.23 | ₩196,390 | ₩179,190 | 3,505,248 |
| 2026. 06. 23. | ₩190,000 | -10.1% | ₩188,550.32 | ₩214,365 | ₩188,900 | 3,672,171 |
| 2026. 06. 22. | ₩211,340 | +2.98% | ₩210,863.12 | ₩213,885 | ₩202,435 | 2,107,763 |
| 2026. 06. 18. | ₩200,320 | +4.53% | ₩200,876.61 | ₩202,280 | ₩192,145 | 3,098,145 |
| 2026. 06. 17. | ₩191,630 | +2.58% | ₩192,031.28 | ₩191,830 | ₩184,515 | 1,139,437 |
| 2026. 06. 16. | ₩186,805 | +2.12% | ₩187,250.66 | ₩187,290 | ₩180,200 | 1,518,045 |
| 2026. 06. 15. | ₩182,920 | +7.65% | ₩182,644.32 | ₩183,300 | ₩179,490 | 1,091,841 |
| 2026. 06. 11. | ₩165,285 | +1.62% | ₩164,233.57 | ₩165,525 | ₩152,105 | 856,364 |
| 2026. 06. 10. | ₩162,655 | -7.21% | ₩161,909.23 | ₩170,750 | ₩157,195 | 1,212,245 |
| 2026. 06. 09. | ₩175,295 | +11.56% | ₩173,783.5 | ₩175,295 | ₩157,445 | 1,722,205 |
| 2026. 06. 08. | ₩157,135 | -8.9% | ₩156,492.53 | ₩165,850 | ₩150,950 | 2,079,365 |
| 2026. 06. 04. | ₩184,480 | -2.23% | ₩182,917.36 | ₩186,350 | ₩180,770 | 1,886,273 |
| 2026. 06. 01. | ₩193,870 | +3.16% | ₩191,991.11 | ₩195,710 | ₩187,000 | 2,000,418 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.