가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,050
기간 수익률
-6,065 (-30.15%)
거래량
14.1M
2026-09-17시 ₩14,095 고 ₩14,165 저 ₩13,940 종 ₩14,050MA5 ₩14,093MA20 ₩14,337MA60 ₩14,966
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 232080
- ISIN
- KR7232080002
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,392.99
- 상장좌수
- 98,120,000
- 거래량
- 14,119,460
- 거래대금
- ₩1,985.81억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,050 | +0.29% | ₩14,107.71 | ₩14,165 | ₩13,940 | 14,119,460 |
| 2026. 09. 16. | ₩14,010 | +0.43% | ₩14,052.04 | ₩14,010 | ₩13,635 | 13,399,346 |
| 2026. 09. 15. | ₩13,950 | +0.69% | ₩13,977.23 | ₩14,225 | ₩13,705 | 12,432,228 |
| 2026. 09. 14. | ₩13,855 | -1.88% | ₩13,866.61 | ₩14,000 | ₩13,615 | 19,730,694 |
| 2026. 09. 10. | ₩14,600 | +1.53% | ₩14,604.33 | ₩14,645 | ₩14,025 | 22,941,573 |
| 2026. 09. 09. | ₩14,380 | +2.93% | ₩14,446.96 | ₩14,450 | ₩13,995 | 23,419,160 |
| 2026. 09. 08. | ₩13,970 | -2.41% | ₩14,052.23 | ₩14,450 | ₩13,970 | 14,743,023 |
| 2026. 09. 07. | ₩14,315 | +1.45% | ₩14,297.8 | ₩14,430 | ₩14,215 | 12,095,584 |
| 2026. 09. 03. | ₩13,580 | -2.34% | ₩13,634.74 | ₩14,180 | ₩13,465 | 7,574,859 |
| 2026. 09. 02. | ₩13,905 | -2.22% | ₩13,953.36 | ₩14,260 | ₩13,700 | 9,968,818 |
| 2026. 09. 01. | ₩14,220 | -2.94% | ₩14,284.15 | ₩14,640 | ₩14,160 | 9,502,884 |
| 2026. 08. 31. | ₩14,650 | -0.75% | ₩14,628.52 | ₩14,655 | ₩14,040 | 13,051,354 |
| 2026. 08. 27. | ₩14,785 | +2.11% | ₩14,790.22 | ₩14,825 | ₩14,400 | 7,037,217 |
| 2026. 08. 26. | ₩14,480 | -0.79% | ₩14,526.31 | ₩14,675 | ₩14,285 | 8,302,075 |
| 2026. 08. 25. | ₩14,595 | +1.57% | ₩14,578.69 | ₩14,595 | ₩13,660 | 7,087,134 |
| 2026. 08. 24. | ₩14,370 | +2.06% | ₩14,361.83 | ₩14,555 | ₩14,110 | 5,310,387 |
| 2026. 08. 20. | ₩14,900 | +2.72% | ₩14,909.9 | ₩15,105 | ₩14,700 | 3,570,454 |
| 2026. 08. 19. | ₩14,505 | -0.07% | ₩14,511.83 | ₩14,845 | ₩13,905 | 4,462,342 |
| 2026. 08. 18. | ₩14,515 | -4.06% | ₩14,597.36 | ₩15,385 | ₩14,425 | 4,397,594 |
| 2026. 08. 13. | ₩15,110 | +1% | ₩15,115.2 | ₩15,280 | ₩14,830 | 2,670,150 |
| 2026. 08. 12. | ₩14,960 | -0.7% | ₩15,015.72 | ₩15,085 | ₩14,520 | 2,306,186 |
| 2026. 08. 11. | ₩15,065 | +0.03% | ₩15,043.81 | ₩15,490 | ₩14,705 | 3,531,600 |
| 2026. 08. 10. | ₩15,060 | +8.42% | ₩15,044.06 | ₩15,080 | ₩13,995 | 3,544,238 |
| 2026. 08. 06. | ₩13,855 | +0.43% | ₩13,893.88 | ₩14,225 | ₩13,400 | 2,361,539 |
| 2026. 08. 05. | ₩13,795 | +1.58% | ₩13,794.02 | ₩13,995 | ₩13,490 | 2,710,676 |
| 2026. 08. 04. | ₩13,580 | +6.89% | ₩13,559.83 | ₩13,615 | ₩12,880 | 4,584,601 |
| 2026. 08. 03. | ₩12,705 | +3.42% | ₩12,667.21 | ₩13,110 | ₩11,900 | 3,469,562 |
| 2026. 07. 30. | ₩10,830 | -4.75% | ₩10,864.28 | ₩11,610 | ₩10,815 | 4,281,513 |
| 2026. 07. 29. | ₩11,370 | -6.03% | ₩11,317.7 | ₩12,350 | ₩10,625 | 5,590,135 |
| 2026. 07. 28. | ₩12,100 | -8.33% | ₩12,057.77 | ₩12,695 | ₩11,810 | 2,724,051 |
| 2026. 07. 27. | ₩13,200 | +3.53% | ₩13,181.3 | ₩13,490 | ₩12,895 | 1,365,161 |
| 2026. 07. 23. | ₩13,635 | +6.9% | ₩13,648.51 | ₩13,635 | ₩12,970 | 3,565,132 |
| 2026. 07. 22. | ₩12,755 | -1.12% | ₩12,828.63 | ₩13,620 | ₩12,755 | 2,714,685 |
| 2026. 07. 21. | ₩12,900 | +0% | ₩12,923.46 | ₩13,035 | ₩12,465 | 2,839,779 |
| 2026. 07. 20. | ₩12,900 | -6.83% | ₩12,904.25 | ₩13,760 | ₩12,845 | 4,146,068 |
| 2026. 07. 15. | ₩14,605 | +6.92% | ₩14,603.36 | ₩14,665 | ₩14,110 | 3,012,180 |
| 2026. 07. 14. | ₩13,660 | -3.12% | ₩13,709.2 | ₩14,180 | ₩12,990 | 4,483,055 |
| 2026. 07. 13. | ₩14,100 | -4.15% | ₩14,020.99 | ₩15,355 | ₩13,965 | 3,011,441 |
| 2026. 07. 09. | ₩14,055 | +1.55% | ₩14,040.71 | ₩14,620 | ₩13,735 | 4,420,342 |
| 2026. 07. 08. | ₩13,840 | -6.49% | ₩13,843.91 | ₩14,630 | ₩13,710 | 4,179,849 |
| 2026. 07. 07. | ₩14,800 | -1.37% | ₩14,824.33 | ₩15,595 | ₩14,415 | 3,716,282 |
| 2026. 07. 06. | ₩15,005 | -3.47% | ₩15,064.32 | ₩15,650 | ₩14,655 | 5,433,041 |
| 2026. 07. 02. | ₩15,760 | -6.99% | ₩15,652.26 | ₩16,470 | ₩15,625 | 2,669,876 |
| 2026. 07. 01. | ₩16,945 | +0.56% | ₩16,952.49 | ₩17,720 | ₩16,560 | 3,561,496 |
| 2026. 06. 30. | ₩16,850 | -0.79% | ₩16,836.71 | ₩17,300 | ₩16,670 | 3,270,088 |
| 2026. 06. 29. | ₩16,985 | +9.02% | ₩16,940.08 | ₩17,020 | ₩15,835 | 3,312,358 |
| 2026. 06. 25. | ₩16,180 | -2.5% | ₩16,251.44 | ₩17,090 | ₩16,160 | 4,081,426 |
| 2026. 06. 24. | ₩16,595 | +2% | ₩16,651.1 | ₩16,925 | ₩16,140 | 4,176,805 |
| 2026. 06. 23. | ₩16,270 | -8.29% | ₩16,181.75 | ₩17,800 | ₩16,230 | 3,411,461 |
| 2026. 06. 22. | ₩17,740 | +2.34% | ₩17,685.48 | ₩17,810 | ₩17,085 | 4,728,909 |
| 2026. 06. 18. | ₩17,950 | -3.21% | ₩18,037.7 | ₩18,605 | ₩17,930 | 2,702,288 |
| 2026. 06. 17. | ₩18,545 | +2.23% | ₩18,585.99 | ₩18,725 | ₩18,065 | 3,145,522 |
| 2026. 06. 16. | ₩18,140 | -2.92% | ₩18,246.57 | ₩18,685 | ₩18,110 | 2,360,502 |
| 2026. 06. 15. | ₩18,685 | +1.99% | ₩18,643.41 | ₩19,060 | ₩18,405 | 2,366,013 |
| 2026. 06. 11. | ₩17,920 | +6.1% | ₩17,929.73 | ₩17,920 | ₩16,290 | 3,909,289 |
| 2026. 06. 10. | ₩16,890 | -1% | ₩16,960.48 | ₩17,715 | ₩16,525 | 3,998,101 |
| 2026. 06. 09. | ₩17,060 | +5.63% | ₩17,204.8 | ₩17,600 | ₩16,480 | 5,436,328 |
| 2026. 06. 08. | ₩16,150 | -10.1% | ₩16,098.44 | ₩17,065 | ₩16,010 | 5,861,696 |
| 2026. 06. 04. | ₩18,965 | +3.75% | ₩18,960.37 | ₩19,245 | ₩18,560 | 5,767,364 |
| 2026. 06. 01. | ₩18,805 | -1.31% | ₩18,783.63 | ₩19,405 | ₩18,690 | 4,943,256 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.