가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩84,855
기간 수익률
+7,025 (+9.03%)
거래량
67.2K
2026-09-17시 ₩85,530 고 ₩86,115 저 ₩84,740 종 ₩84,855MA5 ₩85,393MA20 ₩85,592MA60 ₩92,515
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 237350
- ISIN
- KR7237350004
- 유형
- ETF
- 기초지수
- 코스피 100
- 기초지수 종가
- 8,254.09
- 상장좌수
- 10,850,000
- 거래량
- 67,151
- 거래대금
- ₩57.31억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩84,855 | -0.05% | ₩85,017.5 | ₩86,115 | ₩84,740 | 67,151 |
| 2026. 09. 16. | ₩84,895 | +1.79% | ₩85,160.94 | ₩84,905 | ₩83,190 | 61,080 |
| 2026. 09. 15. | ₩83,400 | -1.03% | ₩83,689.14 | ₩84,820 | ₩83,045 | 84,600 |
| 2026. 09. 14. | ₩84,270 | -3.29% | ₩84,389.74 | ₩85,550 | ₩83,985 | 120,049 |
| 2026. 09. 10. | ₩89,545 | +0.06% | ₩89,366.23 | ₩89,860 | ₩87,560 | 104,038 |
| 2026. 09. 09. | ₩89,495 | +1.43% | ₩89,584.12 | ₩90,450 | ₩88,230 | 183,903 |
| 2026. 09. 08. | ₩88,230 | -0.19% | ₩88,340.33 | ₩91,260 | ₩88,230 | 233,232 |
| 2026. 09. 07. | ₩88,400 | +4.9% | ₩88,777.88 | ₩88,480 | ₩86,822 | 340,662 |
| 2026. 09. 03. | ₩82,315 | +0.12% | ₩82,827.3 | ₩84,155 | ₩80,855 | 170,666 |
| 2026. 09. 02. | ₩82,220 | -4.11% | ₩82,736.85 | ₩84,465 | ₩82,220 | 185,933 |
| 2026. 09. 01. | ₩85,745 | +0.26% | ₩86,298.4 | ₩86,575 | ₩84,645 | 135,498 |
| 2026. 08. 31. | ₩85,520 | -0.04% | ₩85,977 | ₩85,695 | ₩82,185 | 112,659 |
| 2026. 08. 27. | ₩87,290 | +1.5% | ₩87,361.35 | ₩88,580 | ₩86,400 | 170,862 |
| 2026. 08. 26. | ₩86,000 | +1.04% | ₩85,930.71 | ₩87,040 | ₩84,400 | 153,514 |
| 2026. 08. 25. | ₩85,115 | +0.26% | ₩85,167.86 | ₩85,115 | ₩80,700 | 145,063 |
| 2026. 08. 24. | ₩84,895 | -3.3% | ₩84,624.93 | ₩87,900 | ₩84,210 | 171,974 |
| 2026. 08. 20. | ₩86,650 | +6.87% | ₩86,733.87 | ₩87,360 | ₩82,760 | 321,685 |
| 2026. 08. 19. | ₩81,080 | -6.46% | ₩81,194.72 | ₩83,030 | ₩80,350 | 292,754 |
| 2026. 08. 18. | ₩86,680 | -1.28% | ₩86,792.62 | ₩91,575 | ₩85,710 | 346,116 |
| 2026. 08. 13. | ₩85,230 | +3.52% | ₩85,828.44 | ₩86,750 | ₩84,795 | 281,801 |
| 2026. 08. 12. | ₩82,330 | +3.84% | ₩82,449 | ₩83,605 | ₩79,715 | 303,826 |
| 2026. 08. 11. | ₩79,285 | +1.13% | ₩79,016.67 | ₩79,850 | ₩77,000 | 177,061 |
| 2026. 08. 10. | ₩78,400 | +0.07% | ₩78,341.86 | ₩79,990 | ₩77,500 | 190,037 |
| 2026. 08. 06. | ₩78,605 | -6.16% | ₩78,901.86 | ₩82,635 | ₩78,400 | 321,586 |
| 2026. 08. 05. | ₩83,765 | +4.48% | ₩83,510.28 | ₩84,700 | ₩82,765 | 317,755 |
| 2026. 08. 04. | ₩80,170 | +1.22% | ₩80,410.68 | ₩81,630 | ₩76,655 | 365,238 |
| 2026. 08. 03. | ₩79,205 | -7.06% | ₩79,397.69 | ₩82,205 | ₩78,830 | 399,250 |
| 2026. 07. 30. | ₩70,360 | -1.56% | ₩69,992.42 | ₩75,350 | ₩69,232 | 1,038,102 |
| 2026. 07. 29. | ₩71,605 | -6.45% | ₩71,327.47 | ₩79,050 | ₩65,710 | 1,590,700 |
| 2026. 07. 28. | ₩76,545 | -11.37% | ₩76,194.2 | ₩81,540 | ₩75,915 | 715,963 |
| 2026. 07. 27. | ₩86,365 | +1.3% | ₩86,223.14 | ₩87,185 | ₩83,300 | 271,119 |
| 2026. 07. 23. | ₩90,600 | +3.81% | ₩90,892.91 | ₩91,095 | ₩88,220 | 272,782 |
| 2026. 07. 22. | ₩87,275 | +0.77% | ₩87,197.24 | ₩92,210 | ₩87,055 | 345,336 |
| 2026. 07. 21. | ₩86,610 | +4.46% | ₩86,608.47 | ₩87,840 | ₩82,085 | 308,228 |
| 2026. 07. 20. | ₩82,910 | -4.81% | ₩83,303.6 | ₩87,400 | ₩82,740 | 519,266 |
| 2026. 07. 15. | ₩94,270 | +6.99% | ₩93,995.12 | ₩96,100 | ₩92,910 | 469,433 |
| 2026. 07. 14. | ₩88,110 | +1.44% | ₩88,168.29 | ₩89,585 | ₩82,055 | 1,271,707 |
| 2026. 07. 13. | ₩86,860 | -10.61% | ₩86,941.13 | ₩97,265 | ₩86,695 | 725,165 |
| 2026. 07. 09. | ₩94,600 | +0.75% | ₩94,740.43 | ₩97,975 | ₩91,335 | 587,620 |
| 2026. 07. 08. | ₩93,900 | -5.4% | ₩93,564.02 | ₩101,320 | ₩92,925 | 962,885 |
| 2026. 07. 07. | ₩99,260 | -4.7% | ₩99,069.02 | ₩103,560 | ₩95,255 | 647,616 |
| 2026. 07. 06. | ₩104,160 | -0.45% | ₩104,588.87 | ₩108,480 | ₩101,500 | 582,504 |
| 2026. 07. 02. | ₩99,345 | -8.38% | ₩98,596.58 | ₩105,660 | ₩98,250 | 586,051 |
| 2026. 07. 01. | ₩108,430 | -2.75% | ₩108,256.56 | ₩113,170 | ₩106,100 | 317,404 |
| 2026. 06. 30. | ₩111,500 | +1.64% | ₩111,168.08 | ₩113,750 | ₩107,270 | 408,685 |
| 2026. 06. 29. | ₩109,700 | -0.63% | ₩109,708.2 | ₩111,775 | ₩106,350 | 476,859 |
| 2026. 06. 25. | ₩118,250 | +6.2% | ₩118,089.12 | ₩119,510 | ₩115,315 | 461,719 |
| 2026. 06. 24. | ₩111,345 | +2.85% | ₩110,958.89 | ₩112,680 | ₩105,250 | 1,015,110 |
| 2026. 06. 23. | ₩108,260 | -9.58% | ₩107,285.34 | ₩120,800 | ₩107,290 | 1,049,926 |
| 2026. 06. 22. | ₩119,730 | +0.87% | ₩120,005.45 | ₩121,680 | ₩116,370 | 622,256 |
| 2026. 06. 18. | ₩118,275 | +3.89% | ₩118,028.56 | ₩118,500 | ₩114,520 | 526,062 |
| 2026. 06. 17. | ₩113,850 | +1.74% | ₩114,471.03 | ₩114,290 | ₩110,280 | 237,964 |
| 2026. 06. 16. | ₩111,905 | +2.1% | ₩112,194.13 | ₩112,510 | ₩109,335 | 404,156 |
| 2026. 06. 15. | ₩109,600 | +5.26% | ₩109,625.24 | ₩110,400 | ₩108,410 | 307,502 |
| 2026. 06. 11. | ₩99,155 | +0.24% | ₩99,226.73 | ₩103,300 | ₩94,482 | 541,825 |
| 2026. 06. 10. | ₩98,915 | -5.25% | ₩99,024.5 | ₩102,810 | ₩96,480 | 580,902 |
| 2026. 06. 09. | ₩104,400 | +9.17% | ₩104,449.36 | ₩104,665 | ₩97,235 | 542,318 |
| 2026. 06. 08. | ₩95,630 | -8.75% | ₩95,582.97 | ₩100,855 | ₩93,385 | 1,831,038 |
| 2026. 06. 04. | ₩111,740 | -1.97% | ₩111,438.47 | ₩113,315 | ₩110,425 | 662,172 |
| 2026. 06. 01. | ₩113,845 | +5.45% | ₩113,239.1 | ₩114,160 | ₩108,145 | 569,075 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.