가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩107,185
기간 수익률
+7,835 (+7.89%)
거래량
812.8K
2026-09-17시 ₩108,135 고 ₩108,715 저 ₩106,800 종 ₩107,185MA5 ₩107,703MA20 ₩108,102MA60 ₩116,314
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 148020
- ISIN
- KR7148020001
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 40,450,000
- 거래량
- 812,750
- 거래대금
- ₩874.12억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩107,185 | +0.07% | ₩107,210.72 | ₩108,715 | ₩106,800 | 812,750 |
| 2026. 09. 16. | ₩107,110 | +1.83% | ₩107,387.47 | ₩107,200 | ₩104,840 | 877,686 |
| 2026. 09. 15. | ₩105,180 | -1.1% | ₩105,599.91 | ₩106,950 | ₩104,605 | 505,485 |
| 2026. 09. 14. | ₩106,350 | -3.61% | ₩106,455.76 | ₩107,950 | ₩105,765 | 820,110 |
| 2026. 09. 10. | ₩112,690 | -0.24% | ₩112,654.01 | ₩113,265 | ₩110,210 | 858,911 |
| 2026. 09. 09. | ₩112,965 | +1.56% | ₩112,915.51 | ₩114,100 | ₩111,415 | 634,744 |
| 2026. 09. 08. | ₩111,230 | -0.37% | ₩111,436.6 | ₩115,115 | ₩111,200 | 824,109 |
| 2026. 09. 07. | ₩111,640 | +4.91% | ₩111,957.96 | ₩111,685 | ₩109,635 | 934,115 |
| 2026. 09. 03. | ₩104,435 | +0.05% | ₩104,621.34 | ₩106,345 | ₩102,015 | 1,065,260 |
| 2026. 09. 02. | ₩104,380 | -3.97% | ₩104,498.66 | ₩106,475 | ₩104,250 | 852,267 |
| 2026. 09. 01. | ₩108,700 | +0.31% | ₩108,930.99 | ₩109,260 | ₩106,895 | 1,272,179 |
| 2026. 08. 31. | ₩108,360 | +0.31% | ₩108,582.54 | ₩108,360 | ₩103,790 | 1,544,922 |
| 2026. 08. 27. | ₩109,970 | +1.44% | ₩110,258.68 | ₩111,925 | ₩109,045 | 493,148 |
| 2026. 08. 26. | ₩108,410 | +0.83% | ₩108,488.14 | ₩109,940 | ₩106,740 | 672,117 |
| 2026. 08. 25. | ₩107,520 | +0.74% | ₩107,435.34 | ₩107,520 | ₩101,870 | 2,107,361 |
| 2026. 08. 24. | ₩106,735 | -3.64% | ₩106,736.7 | ₩110,310 | ₩106,090 | 1,078,609 |
| 2026. 08. 20. | ₩109,060 | +6.21% | ₩109,465.82 | ₩110,185 | ₩104,475 | 1,383,820 |
| 2026. 08. 19. | ₩102,685 | -6.13% | ₩102,567.82 | ₩104,800 | ₩101,415 | 1,618,448 |
| 2026. 08. 18. | ₩109,395 | -1.34% | ₩109,555.05 | ₩115,575 | ₩108,045 | 1,410,257 |
| 2026. 08. 13. | ₩108,040 | +3.86% | ₩108,468.47 | ₩109,725 | ₩107,210 | 770,669 |
| 2026. 08. 12. | ₩104,025 | +4.09% | ₩104,238.27 | ₩105,770 | ₩100,965 | 802,169 |
| 2026. 08. 11. | ₩99,935 | +1% | ₩99,958.13 | ₩101,090 | ₩97,425 | 1,311,787 |
| 2026. 08. 10. | ₩98,950 | +0.11% | ₩98,993.46 | ₩101,080 | ₩97,980 | 1,017,855 |
| 2026. 08. 06. | ₩99,700 | -5.18% | ₩99,499.08 | ₩104,010 | ₩98,770 | 1,125,718 |
| 2026. 08. 05. | ₩105,150 | +3.92% | ₩105,106.06 | ₩106,450 | ₩104,080 | 1,016,955 |
| 2026. 08. 04. | ₩101,185 | +1.21% | ₩101,225.22 | ₩101,900 | ₩96,490 | 1,460,937 |
| 2026. 08. 03. | ₩99,975 | -8.95% | ₩99,885.8 | ₩102,755 | ₩99,180 | 849,777 |
| 2026. 07. 30. | ₩88,345 | -2.18% | ₩88,282.58 | ₩95,000 | ₩87,435 | 2,398,133 |
| 2026. 07. 29. | ₩90,435 | -6.32% | ₩89,801.61 | ₩99,600 | ₩83,255 | 3,039,584 |
| 2026. 07. 28. | ₩96,535 | -10.98% | ₩95,821.28 | ₩102,560 | ₩96,025 | 1,953,010 |
| 2026. 07. 27. | ₩108,445 | +1.31% | ₩108,336.49 | ₩109,205 | ₩104,705 | 524,004 |
| 2026. 07. 23. | ₩114,060 | +4.41% | ₩114,128.44 | ₩114,385 | ₩110,950 | 466,451 |
| 2026. 07. 22. | ₩109,240 | +0.24% | ₩109,464.93 | ₩115,770 | ₩109,240 | 824,420 |
| 2026. 07. 21. | ₩108,975 | +4.23% | ₩108,756.55 | ₩110,405 | ₩103,125 | 1,445,770 |
| 2026. 07. 20. | ₩104,550 | -4.56% | ₩104,602.56 | ₩109,645 | ₩103,785 | 1,504,227 |
| 2026. 07. 15. | ₩117,540 | +6.39% | ₩117,901.68 | ₩120,320 | ₩116,350 | 1,745,780 |
| 2026. 07. 14. | ₩110,480 | +0.65% | ₩110,676.49 | ₩112,600 | ₩103,600 | 2,520,198 |
| 2026. 07. 13. | ₩109,765 | -9.81% | ₩109,280.54 | ₩122,060 | ₩108,940 | 1,523,990 |
| 2026. 07. 09. | ₩118,425 | +0.65% | ₩118,547.28 | ₩122,825 | ₩114,530 | 1,150,462 |
| 2026. 07. 08. | ₩117,665 | -5.64% | ₩117,344.91 | ₩126,700 | ₩116,430 | 1,058,064 |
| 2026. 07. 07. | ₩124,700 | -4.79% | ₩124,188.06 | ₩129,420 | ₩119,690 | 1,479,973 |
| 2026. 07. 06. | ₩130,975 | -0.69% | ₩131,023.28 | ₩135,600 | ₩126,880 | 1,287,369 |
| 2026. 07. 02. | ₩124,660 | -8.08% | ₩123,569.31 | ₩132,250 | ₩122,500 | 1,425,162 |
| 2026. 07. 01. | ₩135,625 | -2.76% | ₩135,310.64 | ₩141,385 | ₩132,550 | 642,998 |
| 2026. 06. 30. | ₩139,470 | +1.51% | ₩138,909.94 | ₩142,230 | ₩134,160 | 688,557 |
| 2026. 06. 29. | ₩137,400 | -0.93% | ₩137,046.81 | ₩139,700 | ₩132,900 | 523,744 |
| 2026. 06. 25. | ₩146,835 | +5.82% | ₩147,305.51 | ₩149,115 | ₩144,120 | 1,198,896 |
| 2026. 06. 24. | ₩138,755 | +3.45% | ₩138,747.73 | ₩140,450 | ₩131,875 | 2,105,254 |
| 2026. 06. 23. | ₩134,125 | -10.23% | ₩133,874.25 | ₩150,175 | ₩133,770 | 1,332,804 |
| 2026. 06. 22. | ₩149,410 | +1.13% | ₩149,646.38 | ₩151,820 | ₩145,160 | 841,662 |
| 2026. 06. 18. | ₩147,765 | +3.23% | ₩147,820.84 | ₩148,150 | ₩143,225 | 1,214,955 |
| 2026. 06. 17. | ₩143,135 | +1.97% | ₩143,548.88 | ₩143,462 | ₩138,540 | 943,267 |
| 2026. 06. 16. | ₩140,370 | +2.17% | ₩140,976.11 | ₩141,400 | ₩137,600 | 1,249,171 |
| 2026. 06. 15. | ₩137,385 | +5.43% | ₩137,776.49 | ₩138,935 | ₩136,530 | 1,148,127 |
| 2026. 06. 11. | ₩124,705 | -0.04% | ₩124,749.83 | ₩125,815 | ₩118,575 | 828,602 |
| 2026. 06. 10. | ₩124,750 | -4.71% | ₩124,318.97 | ₩128,895 | ₩121,200 | 1,130,888 |
| 2026. 06. 09. | ₩130,910 | +8.81% | ₩131,011.74 | ₩131,240 | ₩122,150 | 710,347 |
| 2026. 06. 08. | ₩120,310 | -8.75% | ₩120,147.62 | ₩126,360 | ₩117,550 | 1,289,009 |
| 2026. 06. 04. | ₩139,730 | -2.19% | ₩139,716.15 | ₩141,885 | ₩138,300 | 787,567 |
| 2026. 06. 01. | ₩142,415 | +4.47% | ₩141,805.31 | ₩143,200 | ₩135,715 | 1,537,914 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.