가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩107,900
기간 수익률
+7,840 (+7.84%)
거래량
270.2K
2026-09-17시 ₩108,870 고 ₩109,490 저 ₩107,575 종 ₩107,900MA5 ₩108,485MA20 ₩108,922MA60 ₩117,161
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 152100
- ISIN
- KR7152100004
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 13,450,000
- 거래량
- 270,222
- 거래대금
- ₩292.92억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩107,900 | -0.03% | ₩108,035.87 | ₩109,490 | ₩107,575 | 270,222 |
| 2026. 09. 16. | ₩107,930 | +1.87% | ₩108,186.98 | ₩107,935 | ₩105,715 | 175,608 |
| 2026. 09. 15. | ₩105,950 | -1.13% | ₩106,382.7 | ₩107,605 | ₩105,380 | 188,262 |
| 2026. 09. 14. | ₩107,165 | -3.62% | ₩107,228.63 | ₩108,745 | ₩106,595 | 234,014 |
| 2026. 09. 10. | ₩113,480 | -0.28% | ₩113,494.96 | ₩114,130 | ₩111,135 | 352,646 |
| 2026. 09. 09. | ₩113,795 | +1.51% | ₩113,798.99 | ₩114,970 | ₩112,270 | 572,832 |
| 2026. 09. 08. | ₩112,100 | -0.32% | ₩112,284.4 | ₩115,955 | ₩112,095 | 451,536 |
| 2026. 09. 07. | ₩112,460 | +4.93% | ₩112,818.02 | ₩112,500 | ₩110,465 | 352,758 |
| 2026. 09. 03. | ₩105,320 | +0.21% | ₩105,383 | ₩107,065 | ₩102,785 | 426,752 |
| 2026. 09. 02. | ₩105,100 | -4.06% | ₩105,261.92 | ₩107,225 | ₩105,040 | 365,454 |
| 2026. 09. 01. | ₩109,545 | +0.24% | ₩109,757.82 | ₩110,000 | ₩107,780 | 501,388 |
| 2026. 08. 31. | ₩109,285 | +0.24% | ₩109,380.4 | ₩109,285 | ₩104,580 | 367,053 |
| 2026. 08. 27. | ₩110,815 | +1.41% | ₩111,094.24 | ₩112,610 | ₩109,900 | 261,597 |
| 2026. 08. 26. | ₩109,275 | +0.81% | ₩109,320.84 | ₩110,700 | ₩107,545 | 173,367 |
| 2026. 08. 25. | ₩108,400 | +0.73% | ₩108,248.89 | ₩108,400 | ₩102,625 | 637,329 |
| 2026. 08. 24. | ₩107,615 | -3.61% | ₩107,513.91 | ₩111,205 | ₩106,950 | 301,096 |
| 2026. 08. 20. | ₩109,815 | +6.23% | ₩110,300.36 | ₩110,970 | ₩105,300 | 458,072 |
| 2026. 08. 19. | ₩103,370 | -6.16% | ₩103,326.29 | ₩105,560 | ₩102,260 | 562,697 |
| 2026. 08. 18. | ₩110,155 | -1.43% | ₩110,371.35 | ₩116,470 | ₩108,845 | 508,549 |
| 2026. 08. 13. | ₩108,965 | +4.03% | ₩109,276.46 | ₩110,505 | ₩108,070 | 227,478 |
| 2026. 08. 12. | ₩104,740 | +4.02% | ₩105,032.83 | ₩106,580 | ₩101,870 | 288,751 |
| 2026. 08. 11. | ₩100,690 | +0.98% | ₩100,708.7 | ₩103,910 | ₩98,155 | 594,235 |
| 2026. 08. 10. | ₩99,715 | -0.1% | ₩99,742.8 | ₩101,850 | ₩98,720 | 455,675 |
| 2026. 08. 06. | ₩100,520 | -5.17% | ₩100,233.44 | ₩104,710 | ₩99,600 | 266,991 |
| 2026. 08. 05. | ₩105,995 | +4.04% | ₩105,919.71 | ₩107,240 | ₩104,900 | 142,495 |
| 2026. 08. 04. | ₩101,880 | +1.42% | ₩101,985.6 | ₩102,480 | ₩97,270 | 623,378 |
| 2026. 08. 03. | ₩100,455 | -8.45% | ₩100,654.93 | ₩103,320 | ₩99,820 | 553,651 |
| 2026. 07. 30. | ₩89,055 | -1.73% | ₩88,907.57 | ₩95,735 | ₩88,110 | 624,704 |
| 2026. 07. 29. | ₩90,770 | -6.57% | ₩90,509.25 | ₩100,200 | ₩83,740 | 901,132 |
| 2026. 07. 28. | ₩97,150 | -10.94% | ₩96,589.93 | ₩103,140 | ₩96,280 | 453,772 |
| 2026. 07. 27. | ₩109,085 | +1.03% | ₩109,195.53 | ₩110,300 | ₩105,700 | 146,537 |
| 2026. 07. 23. | ₩114,935 | +4.5% | ₩115,051.55 | ₩115,325 | ₩111,750 | 102,516 |
| 2026. 07. 22. | ₩109,990 | +0.36% | ₩110,335.7 | ₩116,750 | ₩109,990 | 136,189 |
| 2026. 07. 21. | ₩109,595 | +3.76% | ₩109,652.01 | ₩111,250 | ₩104,000 | 333,537 |
| 2026. 07. 20. | ₩105,620 | -4.49% | ₩105,420.63 | ₩110,500 | ₩104,725 | 414,120 |
| 2026. 07. 15. | ₩118,565 | +6.51% | ₩118,835.24 | ₩121,260 | ₩117,390 | 295,911 |
| 2026. 07. 14. | ₩111,315 | +0.77% | ₩111,555.44 | ₩113,500 | ₩104,370 | 635,568 |
| 2026. 07. 13. | ₩110,465 | -9.74% | ₩110,153.31 | ₩123,180 | ₩109,850 | 336,646 |
| 2026. 07. 09. | ₩119,395 | +0.56% | ₩119,510.14 | ₩123,740 | ₩115,500 | 246,751 |
| 2026. 07. 08. | ₩118,735 | -5.33% | ₩118,272.06 | ₩127,715 | ₩117,370 | 685,945 |
| 2026. 07. 07. | ₩125,415 | -4.96% | ₩125,198.75 | ₩130,390 | ₩120,700 | 373,190 |
| 2026. 07. 06. | ₩131,965 | -0.6% | ₩132,141.77 | ₩136,735 | ₩127,825 | 243,739 |
| 2026. 07. 02. | ₩125,200 | -8.06% | ₩124,602.49 | ₩133,445 | ₩122,730 | 516,359 |
| 2026. 07. 01. | ₩136,170 | -2.97% | ₩136,481.26 | ₩142,500 | ₩133,655 | 212,816 |
| 2026. 06. 30. | ₩140,345 | +1.28% | ₩140,145.33 | ₩143,415 | ₩135,435 | 265,504 |
| 2026. 06. 29. | ₩138,575 | -0.81% | ₩138,248.44 | ₩140,990 | ₩134,285 | 204,975 |
| 2026. 06. 25. | ₩147,815 | +5.44% | ₩148,630.12 | ₩150,585 | ₩145,500 | 282,261 |
| 2026. 06. 24. | ₩140,185 | +3.6% | ₩140,006.48 | ₩143,345 | ₩133,185 | 552,931 |
| 2026. 06. 23. | ₩135,315 | -10% | ₩135,076 | ₩151,540 | ₩134,670 | 812,263 |
| 2026. 06. 22. | ₩150,355 | +1.03% | ₩150,986.89 | ₩153,195 | ₩146,925 | 559,527 |
| 2026. 06. 18. | ₩148,800 | +3.21% | ₩149,116.68 | ₩149,435 | ₩144,210 | 321,161 |
| 2026. 06. 17. | ₩144,170 | +1.61% | ₩144,846.82 | ₩144,700 | ₩139,675 | 128,063 |
| 2026. 06. 16. | ₩141,890 | +2.49% | ₩142,209 | ₩142,605 | ₩138,735 | 291,026 |
| 2026. 06. 15. | ₩138,445 | +5.6% | ₩139,001.12 | ₩140,115 | ₩137,800 | 322,707 |
| 2026. 06. 11. | ₩125,850 | +0.09% | ₩125,818.95 | ₩126,845 | ₩119,805 | 178,404 |
| 2026. 06. 10. | ₩125,735 | -4.66% | ₩125,469.18 | ₩129,580 | ₩122,165 | 285,399 |
| 2026. 06. 09. | ₩131,880 | +8.79% | ₩132,096.96 | ₩132,320 | ₩123,270 | 209,208 |
| 2026. 06. 08. | ₩121,220 | -8.72% | ₩121,129.01 | ₩127,505 | ₩119,690 | 597,803 |
| 2026. 06. 04. | ₩140,905 | -2% | ₩140,985.97 | ₩143,055 | ₩139,575 | 424,958 |
| 2026. 06. 01. | ₩142,285 | +3.85% | ₩143,244.94 | ₩144,510 | ₩136,890 | 430,764 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.