가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,660
기간 수익률
-9,700 (-59.29%)
거래량
47.3M
2026-09-17시 ₩6,685 고 ₩6,750 저 ₩6,555 종 ₩6,660MA5 ₩6,704MA20 ₩6,967MA60 ₩8,264
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 233740
- ISIN
- KR7233740000
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,392.99
- 상장좌수
- 494,600,000
- 거래량
- 47,338,736
- 거래대금
- ₩3,157.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩6,660 | +0.53% | ₩6,684.14 | ₩6,750 | ₩6,555 | 47,338,736 |
| 2026. 09. 16. | ₩6,625 | +1.07% | ₩6,667.55 | ₩6,625 | ₩6,275 | 57,574,400 |
| 2026. 09. 15. | ₩6,555 | +1.63% | ₩6,579.54 | ₩6,800 | ₩6,335 | 67,105,544 |
| 2026. 09. 14. | ₩6,450 | -4.02% | ₩6,458.83 | ₩6,590 | ₩6,235 | 51,777,347 |
| 2026. 09. 10. | ₩7,230 | +3.8% | ₩7,242.67 | ₩7,230 | ₩6,630 | 81,918,176 |
| 2026. 09. 09. | ₩6,965 | +6.01% | ₩7,011.06 | ₩7,000 | ₩6,535 | 57,974,397 |
| 2026. 09. 08. | ₩6,570 | -4.78% | ₩6,574.23 | ₩7,020 | ₩6,570 | 60,025,787 |
| 2026. 09. 07. | ₩6,900 | +2.6% | ₩6,938.84 | ₩7,015 | ₩6,815 | 54,488,151 |
| 2026. 09. 03. | ₩6,220 | -4.89% | ₩6,253.99 | ₩6,800 | ₩6,130 | 90,950,766 |
| 2026. 09. 02. | ₩6,540 | -4.6% | ₩6,555.15 | ₩6,875 | ₩6,350 | 83,270,215 |
| 2026. 09. 01. | ₩6,855 | -5.58% | ₩6,872.81 | ₩7,260 | ₩6,775 | 66,044,838 |
| 2026. 08. 31. | ₩7,260 | -1.83% | ₩7,243.23 | ₩7,280 | ₩6,680 | 84,456,570 |
| 2026. 08. 27. | ₩7,440 | +4.71% | ₩7,450.69 | ₩7,440 | ₩7,035 | 68,467,764 |
| 2026. 08. 26. | ₩7,105 | -1.59% | ₩7,116.29 | ₩7,310 | ₩6,920 | 66,915,696 |
| 2026. 08. 25. | ₩7,220 | +3% | ₩7,248.35 | ₩7,220 | ₩6,330 | 94,501,556 |
| 2026. 08. 24. | ₩7,010 | +3.93% | ₩7,038.78 | ₩7,185 | ₩6,700 | 83,955,956 |
| 2026. 08. 20. | ₩7,580 | +5.42% | ₩7,607.7 | ₩7,775 | ₩7,380 | 81,592,919 |
| 2026. 08. 19. | ₩7,190 | +0.49% | ₩7,191.82 | ₩7,460 | ₩6,570 | 113,279,822 |
| 2026. 08. 18. | ₩7,155 | -8.45% | ₩7,202.02 | ₩8,080 | ₩7,085 | 126,880,870 |
| 2026. 08. 13. | ₩7,810 | +1.69% | ₩7,852.97 | ₩7,980 | ₩7,515 | 94,588,574 |
| 2026. 08. 12. | ₩7,680 | -0.9% | ₩7,690.84 | ₩7,775 | ₩7,270 | 99,825,646 |
| 2026. 08. 11. | ₩7,750 | +0% | ₩7,748.82 | ₩8,200 | ₩7,380 | 167,101,063 |
| 2026. 08. 10. | ₩7,750 | +16.54% | ₩7,769.12 | ₩7,780 | ₩6,745 | 148,869,443 |
| 2026. 08. 06. | ₩6,615 | +1.15% | ₩6,614.81 | ₩6,965 | ₩6,175 | 134,732,808 |
| 2026. 08. 05. | ₩6,540 | +3.07% | ₩6,578.65 | ₩6,700 | ₩6,270 | 94,509,548 |
| 2026. 08. 04. | ₩6,345 | +13.3% | ₩6,372.28 | ₩6,400 | ₩5,735 | 154,657,132 |
| 2026. 08. 03. | ₩5,600 | +7.28% | ₩5,611.28 | ₩5,955 | ₩4,900 | 117,655,431 |
| 2026. 07. 30. | ₩4,120 | -10.53% | ₩4,113.85 | ₩4,800 | ₩4,120 | 128,764,422 |
| 2026. 07. 29. | ₩4,605 | -12.2% | ₩4,517.6 | ₩5,435 | ₩3,985 | 173,309,385 |
| 2026. 07. 28. | ₩5,245 | -16.21% | ₩5,178.37 | ₩5,785 | ₩4,970 | 105,562,343 |
| 2026. 07. 27. | ₩6,260 | +6.55% | ₩6,265.46 | ₩6,520 | ₩5,970 | 70,243,505 |
| 2026. 07. 23. | ₩6,740 | +13.66% | ₩6,758.01 | ₩6,740 | ₩6,100 | 74,574,994 |
| 2026. 07. 22. | ₩5,930 | -2.15% | ₩5,931.33 | ₩6,720 | ₩5,930 | 79,482,016 |
| 2026. 07. 21. | ₩6,060 | +0.41% | ₩6,060.87 | ₩6,215 | ₩5,660 | 91,726,413 |
| 2026. 07. 20. | ₩6,035 | -13.6% | ₩6,010.69 | ₩6,920 | ₩6,020 | 87,182,549 |
| 2026. 07. 15. | ₩7,850 | +13.28% | ₩7,882.97 | ₩7,900 | ₩7,315 | 80,664,075 |
| 2026. 07. 14. | ₩6,930 | -5.59% | ₩6,910.53 | ₩7,450 | ₩6,200 | 132,875,656 |
| 2026. 07. 13. | ₩7,340 | -8.14% | ₩7,270.37 | ₩8,725 | ₩7,190 | 110,156,336 |
| 2026. 07. 09. | ₩7,345 | +2.01% | ₩7,367.02 | ₩7,950 | ₩7,040 | 117,140,350 |
| 2026. 07. 08. | ₩7,200 | -12.46% | ₩7,105.27 | ₩8,015 | ₩7,005 | 107,345,452 |
| 2026. 07. 07. | ₩8,225 | -2.84% | ₩8,170.95 | ₩9,080 | ₩7,760 | 87,720,939 |
| 2026. 07. 06. | ₩8,465 | -6.46% | ₩8,441.63 | ₩9,185 | ₩8,060 | 67,615,666 |
| 2026. 07. 02. | ₩9,320 | -14.1% | ₩9,216.12 | ₩10,375 | ₩9,130 | 74,866,899 |
| 2026. 07. 01. | ₩10,850 | +1.07% | ₩10,855.65 | ₩11,800 | ₩10,350 | 92,996,025 |
| 2026. 06. 30. | ₩10,735 | -1.69% | ₩10,671.5 | ₩11,290 | ₩10,485 | 66,691,433 |
| 2026. 06. 29. | ₩10,920 | +18.31% | ₩10,911.34 | ₩10,945 | ₩9,540 | 83,325,482 |
| 2026. 06. 25. | ₩10,030 | -5.11% | ₩10,027.33 | ₩11,165 | ₩10,030 | 51,353,238 |
| 2026. 06. 24. | ₩10,570 | +3.88% | ₩10,632.19 | ₩10,955 | ₩10,030 | 68,577,954 |
| 2026. 06. 23. | ₩10,175 | -15.8% | ₩10,032.2 | ₩12,195 | ₩10,100 | 71,679,265 |
| 2026. 06. 22. | ₩12,085 | +4.59% | ₩12,147.71 | ₩12,180 | ₩11,220 | 51,987,318 |
| 2026. 06. 18. | ₩12,430 | -6.26% | ₩12,472.44 | ₩13,300 | ₩12,380 | 41,933,234 |
| 2026. 06. 17. | ₩13,260 | +4.7% | ₩13,320.76 | ₩13,485 | ₩12,525 | 42,266,458 |
| 2026. 06. 16. | ₩12,665 | -5.63% | ₩12,727.77 | ₩13,400 | ₩12,580 | 39,468,787 |
| 2026. 06. 15. | ₩13,420 | +3.23% | ₩13,394.93 | ₩13,980 | ₩13,100 | 38,455,994 |
| 2026. 06. 11. | ₩12,570 | +13.76% | ₩12,563.09 | ₩12,570 | ₩10,250 | 65,715,773 |
| 2026. 06. 10. | ₩11,050 | -2.34% | ₩11,036.63 | ₩12,120 | ₩10,580 | 59,573,877 |
| 2026. 06. 09. | ₩11,315 | +11.26% | ₩11,634.63 | ₩11,967 | ₩10,500 | 87,368,820 |
| 2026. 06. 08. | ₩10,170 | -19.86% | ₩9,966.57 | ₩11,450 | ₩9,940 | 68,462,641 |
| 2026. 06. 04. | ₩14,245 | +6.86% | ₩14,264.75 | ₩14,640 | ₩13,675 | 76,273,074 |
| 2026. 06. 01. | ₩14,060 | -2.87% | ₩13,955.02 | ₩14,980 | ₩13,900 | 68,987,443 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.