가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩20,615
기간 수익률
-2,960 (-12.56%)
거래량
5.8K
2026-09-17시 ₩20,365 고 ₩20,650 저 ₩20,350 종 ₩20,615MA5 ₩20,380MA20 ₩21,146MA60 ₩22,512
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 200250
- ISIN
- KR7200250009
- 유형
- ETF
- 기초지수
- Nifty 50 Index
- 기초지수 종가
- 23,217.6
- 상장좌수
- 7,900,000
- 거래량
- 5,779
- 거래대금
- ₩1.19억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩20,615 | +1.4% | ₩20,652.94 | ₩20,650 | ₩20,350 | 5,779 |
| 2026. 09. 16. | ₩20,330 | -0.1% | ₩20,352.57 | ₩20,390 | ₩20,265 | 5,927 |
| 2026. 09. 15. | ₩20,350 | +0.2% | ₩20,469.58 | ₩20,450 | ₩20,290 | 8,945 |
| 2026. 09. 14. | ₩20,310 | +0.35% | ₩20,369.81 | ₩20,330 | ₩20,220 | 14,733 |
| 2026. 09. 10. | ₩20,295 | -0.17% | ₩20,347.38 | ₩20,315 | ₩20,205 | 5,309 |
| 2026. 09. 09. | ₩20,330 | -1.69% | ₩20,510.61 | ₩20,545 | ₩20,320 | 9,624 |
| 2026. 09. 08. | ₩20,680 | -0.7% | ₩20,856.99 | ₩20,805 | ₩20,620 | 7,867 |
| 2026. 09. 07. | ₩20,825 | -1.58% | ₩20,947.4 | ₩21,120 | ₩20,820 | 5,893 |
| 2026. 09. 03. | ₩21,260 | +0.57% | ₩21,260.98 | ₩21,270 | ₩21,095 | 23,919 |
| 2026. 09. 02. | ₩21,140 | -1.61% | ₩21,414.75 | ₩21,360 | ₩21,125 | 13,710 |
| 2026. 09. 01. | ₩21,485 | +0.96% | ₩21,482.82 | ₩21,505 | ₩21,240 | 8,966 |
| 2026. 08. 31. | ₩21,280 | -0.16% | ₩21,420.25 | ₩21,465 | ₩21,260 | 2,665 |
| 2026. 08. 27. | ₩21,555 | -1.01% | ₩21,634.74 | ₩21,750 | ₩21,545 | 6,649 |
| 2026. 08. 26. | ₩21,775 | +1.23% | ₩21,824.41 | ₩21,850 | ₩21,670 | 6,258 |
| 2026. 08. 25. | ₩21,510 | +0.02% | ₩21,678.27 | ₩21,510 | ₩21,380 | 9,412 |
| 2026. 08. 24. | ₩21,505 | -0.76% | ₩21,649.41 | ₩21,680 | ₩21,490 | 5,232 |
| 2026. 08. 20. | ₩21,695 | +0.25% | ₩21,680.16 | ₩22,415 | ₩21,515 | 8,847 |
| 2026. 08. 19. | ₩21,640 | -1.57% | ₩21,810.23 | ₩22,095 | ₩21,615 | 7,423 |
| 2026. 08. 18. | ₩21,985 | -1.17% | ₩22,171.12 | ₩22,240 | ₩21,965 | 5,991 |
| 2026. 08. 13. | ₩22,355 | +0.56% | ₩22,493.51 | ₩22,355 | ₩22,215 | 6,909 |
| 2026. 08. 12. | ₩22,230 | -0.78% | ₩22,467.49 | ₩22,480 | ₩22,230 | 5,596 |
| 2026. 08. 11. | ₩22,405 | -0.67% | ₩22,571.6 | ₩22,600 | ₩22,345 | 3,338 |
| 2026. 08. 10. | ₩22,555 | -0.11% | ₩22,636.66 | ₩22,575 | ₩22,465 | 4,386 |
| 2026. 08. 06. | ₩22,655 | -0.37% | ₩22,779.67 | ₩22,740 | ₩22,545 | 23,070 |
| 2026. 08. 05. | ₩22,740 | +0.07% | ₩22,802.74 | ₩22,865 | ₩22,670 | 33,764 |
| 2026. 08. 04. | ₩22,725 | +0.02% | ₩23,027.9 | ₩22,850 | ₩22,570 | 19,007 |
| 2026. 08. 03. | ₩22,720 | +1.11% | ₩22,636.3 | ₩22,800 | ₩22,475 | 21,544 |
| 2026. 07. 30. | ₩22,315 | -0.36% | ₩22,515.41 | ₩22,490 | ₩22,315 | 11,766 |
| 2026. 07. 29. | ₩22,395 | -0.42% | ₩22,435.41 | ₩22,745 | ₩22,290 | 8,392 |
| 2026. 07. 28. | ₩22,490 | +0.02% | ₩22,669.02 | ₩22,655 | ₩22,400 | 23,510 |
| 2026. 07. 27. | ₩22,485 | +1.31% | ₩22,455.35 | ₩22,490 | ₩22,105 | 19,316 |
| 2026. 07. 23. | ₩22,470 | -1.17% | ₩22,543.82 | ₩22,605 | ₩22,395 | 3,765 |
| 2026. 07. 22. | ₩22,735 | -0.07% | ₩22,947.7 | ₩22,900 | ₩22,700 | 5,029 |
| 2026. 07. 21. | ₩22,750 | -0.55% | ₩22,952.3 | ₩22,885 | ₩22,650 | 3,372 |
| 2026. 07. 20. | ₩22,875 | +0.11% | ₩23,059.29 | ₩23,285 | ₩22,735 | 10,471 |
| 2026. 07. 15. | ₩23,040 | +0% | ₩22,958.9 | ₩23,210 | ₩22,790 | 26,546 |
| 2026. 07. 14. | ₩23,040 | -0.97% | ₩23,260.37 | ₩23,255 | ₩22,880 | 4,420 |
| 2026. 07. 13. | ₩23,265 | -1.17% | ₩23,496.54 | ₩23,550 | ₩23,265 | 12,455 |
| 2026. 07. 09. | ₩23,320 | -1.17% | ₩23,331.57 | ₩23,360 | ₩23,115 | 13,588 |
| 2026. 07. 08. | ₩23,595 | -1.95% | ₩23,758.91 | ₩23,870 | ₩23,570 | 7,032 |
| 2026. 07. 07. | ₩24,065 | -0.5% | ₩24,225.15 | ₩24,255 | ₩23,930 | 18,352 |
| 2026. 07. 06. | ₩24,185 | +0.62% | ₩24,084.9 | ₩24,185 | ₩23,950 | 5,363 |
| 2026. 07. 02. | ₩24,195 | +0.02% | ₩24,250.96 | ₩24,240 | ₩24,090 | 25,974 |
| 2026. 07. 01. | ₩24,190 | +0% | ₩24,229.39 | ₩24,220 | ₩24,105 | 10,034 |
| 2026. 06. 30. | ₩24,190 | +0.02% | ₩24,264.06 | ₩24,190 | ₩23,980 | 18,698 |
| 2026. 06. 29. | ₩24,185 | +0.83% | ₩24,375.89 | ₩24,235 | ₩24,005 | 8,428 |
| 2026. 06. 25. | ₩24,280 | +1.46% | ₩24,274.42 | ₩24,485 | ₩23,955 | 25,808 |
| 2026. 06. 24. | ₩23,930 | +0.31% | ₩24,004.98 | ₩24,005 | ₩23,655 | 23,887 |
| 2026. 06. 23. | ₩23,855 | -1.02% | ₩24,234.15 | ₩24,200 | ₩23,850 | 21,061 |
| 2026. 06. 22. | ₩24,100 | +1.05% | ₩24,160.6 | ₩24,145 | ₩23,830 | 19,186 |
| 2026. 06. 18. | ₩23,910 | +0.91% | ₩24,090.11 | ₩23,910 | ₩23,640 | 116,901 |
| 2026. 06. 17. | ₩23,695 | +0.81% | ₩23,759.25 | ₩23,710 | ₩23,505 | 27,863 |
| 2026. 06. 16. | ₩23,505 | +0.19% | ₩23,539.62 | ₩23,600 | ₩23,360 | 25,570 |
| 2026. 06. 15. | ₩23,460 | +2.53% | ₩23,285.55 | ₩23,495 | ₩22,965 | 40,240 |
| 2026. 06. 11. | ₩22,965 | +0% | ₩22,913.12 | ₩22,965 | ₩22,750 | 27,219 |
| 2026. 06. 10. | ₩22,965 | +1.84% | ₩23,012.45 | ₩22,970 | ₩22,585 | 14,024 |
| 2026. 06. 09. | ₩22,550 | -1.61% | ₩22,598.08 | ₩22,920 | ₩22,490 | 28,415 |
| 2026. 06. 08. | ₩22,920 | -1.67% | ₩23,181.75 | ₩23,180 | ₩22,920 | 48,444 |
| 2026. 06. 04. | ₩22,970 | +0.72% | ₩23,117.17 | ₩23,115 | ₩22,795 | 22,992 |
| 2026. 06. 01. | ₩22,900 | -0.93% | ₩23,072.14 | ₩23,210 | ₩22,900 | 42,682 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.