가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,800
기간 수익률
-5,915 (-30.00%)
거래량
27.8M
2026-09-17시 ₩13,840 고 ₩13,915 저 ₩13,680 종 ₩13,800MA5 ₩13,842MA20 ₩14,060MA60 ₩14,679
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 229200
- ISIN
- KR7229200001
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,392.99
- 상장좌수
- 334,300,000
- 거래량
- 27,826,195
- 거래대금
- ₩3,848.15억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,800 | +0.18% | ₩13,833.64 | ₩13,915 | ₩13,680 | 27,826,195 |
| 2026. 09. 16. | ₩13,775 | +0.66% | ₩13,778.8 | ₩13,775 | ₩13,385 | 30,883,230 |
| 2026. 09. 15. | ₩13,685 | +0.74% | ₩13,704.66 | ₩13,980 | ₩13,465 | 35,649,113 |
| 2026. 09. 14. | ₩13,585 | -1.84% | ₩13,597.59 | ₩13,740 | ₩13,360 | 22,689,523 |
| 2026. 09. 10. | ₩14,365 | +1.74% | ₩14,319.78 | ₩14,365 | ₩13,765 | 34,920,476 |
| 2026. 09. 09. | ₩14,120 | +3.14% | ₩14,165.19 | ₩14,152 | ₩13,695 | 28,726,747 |
| 2026. 09. 08. | ₩13,690 | -2.42% | ₩13,778.58 | ₩14,165 | ₩13,690 | 27,461,765 |
| 2026. 09. 07. | ₩14,030 | +1.52% | ₩14,019.6 | ₩14,165 | ₩13,925 | 40,690,743 |
| 2026. 09. 03. | ₩13,295 | -2.39% | ₩13,369.32 | ₩13,905 | ₩13,200 | 36,166,108 |
| 2026. 09. 02. | ₩13,620 | -2.37% | ₩13,681.65 | ₩13,985 | ₩13,435 | 34,464,677 |
| 2026. 09. 01. | ₩13,950 | -2.92% | ₩14,006.56 | ₩14,345 | ₩13,870 | 35,170,765 |
| 2026. 08. 31. | ₩14,370 | -0.73% | ₩14,344.57 | ₩14,370 | ₩13,760 | 36,010,511 |
| 2026. 08. 27. | ₩14,500 | +2.11% | ₩14,502.76 | ₩14,525 | ₩14,120 | 26,133,274 |
| 2026. 08. 26. | ₩14,200 | -0.7% | ₩14,243.85 | ₩14,395 | ₩14,000 | 22,728,928 |
| 2026. 08. 25. | ₩14,300 | +1.6% | ₩14,295.73 | ₩14,300 | ₩13,400 | 27,268,863 |
| 2026. 08. 24. | ₩14,075 | +1.92% | ₩14,083.23 | ₩14,260 | ₩13,805 | 39,650,206 |
| 2026. 08. 20. | ₩14,615 | +2.71% | ₩14,622.65 | ₩14,820 | ₩14,420 | 23,549,412 |
| 2026. 08. 19. | ₩14,230 | +0.28% | ₩14,232.95 | ₩14,550 | ₩13,625 | 33,206,929 |
| 2026. 08. 18. | ₩14,190 | -4.32% | ₩14,317.36 | ₩15,090 | ₩14,135 | 47,088,437 |
| 2026. 08. 13. | ₩14,800 | +0.65% | ₩14,822.76 | ₩14,985 | ₩14,545 | 29,588,942 |
| 2026. 08. 12. | ₩14,705 | -0.51% | ₩14,724.86 | ₩14,790 | ₩14,305 | 29,279,260 |
| 2026. 08. 11. | ₩14,780 | +0% | ₩14,752.16 | ₩15,200 | ₩14,410 | 52,590,474 |
| 2026. 08. 10. | ₩14,780 | +8.64% | ₩14,752.22 | ₩14,810 | ₩13,720 | 54,948,586 |
| 2026. 08. 06. | ₩13,580 | +0.26% | ₩13,624.74 | ₩13,950 | ₩13,140 | 35,447,884 |
| 2026. 08. 05. | ₩13,545 | +1.61% | ₩13,526.48 | ₩13,710 | ₩13,235 | 30,832,052 |
| 2026. 08. 04. | ₩13,330 | +6.9% | ₩13,298.89 | ₩13,370 | ₩12,680 | 66,609,737 |
| 2026. 08. 03. | ₩12,470 | +3.06% | ₩12,423.4 | ₩12,880 | ₩11,675 | 46,237,248 |
| 2026. 07. 30. | ₩10,605 | -4.67% | ₩10,653.62 | ₩11,400 | ₩10,590 | 65,828,695 |
| 2026. 07. 29. | ₩11,125 | -6.08% | ₩11,097.87 | ₩12,110 | ₩10,430 | 72,213,743 |
| 2026. 07. 28. | ₩11,845 | -8.53% | ₩11,823.56 | ₩12,440 | ₩11,565 | 36,980,364 |
| 2026. 07. 27. | ₩12,950 | +3.52% | ₩12,927.84 | ₩13,220 | ₩12,635 | 26,408,413 |
| 2026. 07. 23. | ₩13,400 | +6.99% | ₩13,386.93 | ₩13,410 | ₩12,715 | 28,512,130 |
| 2026. 07. 22. | ₩12,525 | -0.99% | ₩12,584.15 | ₩13,360 | ₩12,525 | 27,290,890 |
| 2026. 07. 21. | ₩12,650 | +0.32% | ₩12,678.77 | ₩12,785 | ₩12,225 | 35,975,233 |
| 2026. 07. 20. | ₩12,610 | -7.14% | ₩12,662.81 | ₩13,500 | ₩12,570 | 47,425,229 |
| 2026. 07. 15. | ₩14,345 | +6.97% | ₩14,327.43 | ₩14,405 | ₩13,845 | 29,735,455 |
| 2026. 07. 14. | ₩13,410 | -2.83% | ₩13,451.5 | ₩13,895 | ₩12,710 | 54,270,287 |
| 2026. 07. 13. | ₩13,800 | -4.3% | ₩13,757.42 | ₩15,080 | ₩13,705 | 48,654,336 |
| 2026. 07. 09. | ₩13,770 | +1.51% | ₩13,777.75 | ₩14,365 | ₩13,485 | 50,972,699 |
| 2026. 07. 08. | ₩13,565 | -6.67% | ₩13,583.32 | ₩14,360 | ₩13,435 | 44,622,523 |
| 2026. 07. 07. | ₩14,535 | -1.32% | ₩14,548.53 | ₩15,300 | ₩14,140 | 33,225,529 |
| 2026. 07. 06. | ₩14,730 | -3.28% | ₩14,784.82 | ₩15,365 | ₩14,390 | 33,464,699 |
| 2026. 07. 02. | ₩15,480 | -6.89% | ₩15,362.33 | ₩16,165 | ₩15,300 | 31,880,046 |
| 2026. 07. 01. | ₩16,625 | +0.36% | ₩16,640.04 | ₩17,400 | ₩16,240 | 27,274,764 |
| 2026. 06. 30. | ₩16,565 | -0.87% | ₩16,526.6 | ₩16,980 | ₩16,365 | 32,404,429 |
| 2026. 06. 29. | ₩16,710 | +9.5% | ₩16,627.23 | ₩16,740 | ₩15,490 | 40,647,187 |
| 2026. 06. 25. | ₩15,870 | -2.7% | ₩15,952.74 | ₩16,770 | ₩15,870 | 23,980,856 |
| 2026. 06. 24. | ₩16,310 | +2.39% | ₩16,345.32 | ₩16,630 | ₩15,845 | 41,282,887 |
| 2026. 06. 23. | ₩15,930 | -8.34% | ₩15,883.74 | ₩17,480 | ₩15,890 | 36,670,381 |
| 2026. 06. 22. | ₩17,380 | +2.45% | ₩17,358.43 | ₩17,490 | ₩16,750 | 38,144,245 |
| 2026. 06. 18. | ₩17,650 | -3.1% | ₩17,703.96 | ₩18,250 | ₩17,600 | 19,545,700 |
| 2026. 06. 17. | ₩18,215 | +2.56% | ₩18,241.62 | ₩18,380 | ₩17,695 | 21,521,621 |
| 2026. 06. 16. | ₩17,760 | -2.92% | ₩17,909.08 | ₩18,305 | ₩17,750 | 22,126,105 |
| 2026. 06. 15. | ₩18,295 | +1.55% | ₩18,298.32 | ₩18,720 | ₩18,070 | 15,953,181 |
| 2026. 06. 11. | ₩17,635 | +6.49% | ₩17,601.87 | ₩17,645 | ₩15,930 | 24,599,920 |
| 2026. 06. 10. | ₩16,560 | -1.19% | ₩16,628.43 | ₩17,355 | ₩16,195 | 33,065,355 |
| 2026. 06. 09. | ₩16,760 | +6.14% | ₩16,866.18 | ₩17,260 | ₩16,140 | 50,766,912 |
| 2026. 06. 08. | ₩15,790 | -10.05% | ₩15,782.89 | ₩16,725 | ₩15,610 | 48,721,859 |
| 2026. 06. 04. | ₩18,570 | +3.43% | ₩18,586.73 | ₩18,890 | ₩18,105 | 47,731,365 |
| 2026. 06. 01. | ₩18,410 | -1.71% | ₩18,413.15 | ₩19,040 | ₩18,330 | 45,055,772 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.