가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩302,875
기간 수익률
+15,875 (+5.53%)
거래량
77.1K
2026-09-17시 ₩317,610 고 ₩320,790 저 ₩301,500 종 ₩302,875MA5 ₩311,852MA20 ₩321,254MA60 ₩473,737
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 243880
- ISIN
- KR7243880002
- 유형
- ETF
- 기초지수
- 코스피 200 정보기술
- 기초지수 종가
- 13,765.15
- 상장좌수
- 1,300,000
- 거래량
- 77,093
- 거래대금
- ₩238.66억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩302,875 | -2.72% | ₩300,564.61 | ₩320,790 | ₩301,500 | 77,093 |
| 2026. 09. 16. | ₩311,335 | +4.72% | ₩308,403.44 | ₩311,335 | ₩292,955 | 83,310 |
| 2026. 09. 15. | ₩297,310 | +0.58% | ₩294,580.53 | ₩307,390 | ₩293,285 | 72,755 |
| 2026. 09. 14. | ₩295,600 | -10.57% | ₩295,083.72 | ₩311,485 | ₩295,600 | 93,016 |
| 2026. 09. 10. | ₩352,140 | +0.44% | ₩351,493.03 | ₩356,660 | ₩331,510 | 98,155 |
| 2026. 09. 09. | ₩350,610 | +3.49% | ₩353,174.36 | ₩358,250 | ₩338,880 | 117,226 |
| 2026. 09. 08. | ₩338,800 | -2.36% | ₩338,568.42 | ₩368,100 | ₩338,105 | 166,714 |
| 2026. 09. 07. | ₩347,000 | +10.51% | ₩348,540.7 | ₩348,000 | ₩335,300 | 126,450 |
| 2026. 09. 03. | ₩291,500 | -2.73% | ₩294,903.52 | ₩313,500 | ₩277,140 | 128,111 |
| 2026. 09. 02. | ₩299,695 | -8.91% | ₩302,040.41 | ₩318,000 | ₩299,695 | 108,479 |
| 2026. 09. 01. | ₩329,000 | +0.21% | ₩332,567.22 | ₩336,800 | ₩315,000 | 94,879 |
| 2026. 08. 31. | ₩328,295 | +1.75% | ₩330,211.7 | ₩330,590 | ₩291,475 | 120,181 |
| 2026. 08. 27. | ₩329,495 | +4.54% | ₩331,845.58 | ₩342,890 | ₩319,345 | 121,477 |
| 2026. 08. 26. | ₩315,195 | -0.1% | ₩319,574.36 | ₩325,225 | ₩304,290 | 109,936 |
| 2026. 08. 25. | ₩315,495 | +0.24% | ₩316,096.9 | ₩317,655 | ₩274,845 | 136,318 |
| 2026. 08. 24. | ₩314,750 | -4.07% | ₩316,870.95 | ₩334,000 | ₩308,045 | 118,382 |
| 2026. 08. 20. | ₩336,480 | +15.04% | ₩336,346 | ₩337,640 | ₩300,955 | 245,556 |
| 2026. 08. 19. | ₩292,495 | -13.46% | ₩293,037.23 | ₩313,275 | ₩287,365 | 227,919 |
| 2026. 08. 18. | ₩338,005 | -6.65% | ₩339,664.36 | ₩399,000 | ₩331,175 | 342,350 |
| 2026. 08. 13. | ₩339,000 | +13.44% | ₩339,906.37 | ₩350,730 | ₩320,800 | 326,643 |
| 2026. 08. 12. | ₩298,825 | +11.92% | ₩299,586.85 | ₩309,215 | ₩273,705 | 263,406 |
| 2026. 08. 11. | ₩267,010 | +0.51% | ₩268,193.57 | ₩273,100 | ₩248,650 | 219,064 |
| 2026. 08. 10. | ₩265,650 | +1.55% | ₩264,563.11 | ₩279,000 | ₩257,000 | 155,584 |
| 2026. 08. 06. | ₩262,755 | -17.16% | ₩270,193.18 | ₩302,390 | ₩262,555 | 291,500 |
| 2026. 08. 05. | ₩317,180 | +12.36% | ₩320,996.9 | ₩325,565 | ₩306,370 | 264,460 |
| 2026. 08. 04. | ₩282,285 | +4.15% | ₩280,331.7 | ₩292,395 | ₩244,560 | 253,850 |
| 2026. 08. 03. | ₩271,045 | -15.3% | ₩268,004.82 | ₩294,995 | ₩267,000 | 224,237 |
| 2026. 07. 30. | ₩200,000 | -9.09% | ₩196,705.17 | ₩239,000 | ₩189,660 | 294,901 |
| 2026. 07. 29. | ₩220,000 | -16.01% | ₩218,434.69 | ₩279,460 | ₩175,525 | 300,267 |
| 2026. 07. 28. | ₩261,940 | -27.2% | ₩255,184.28 | ₩307,525 | ₩254,505 | 174,324 |
| 2026. 07. 27. | ₩359,785 | +2.21% | ₩354,937.77 | ₩362,295 | ₩328,000 | 91,105 |
| 2026. 07. 23. | ₩422,355 | +8.3% | ₩424,587.81 | ₩428,880 | ₩390,500 | 136,799 |
| 2026. 07. 22. | ₩390,000 | +0.24% | ₩396,263.32 | ₩455,450 | ₩389,055 | 143,764 |
| 2026. 07. 21. | ₩389,055 | +9.23% | ₩391,061.28 | ₩395,580 | ₩344,090 | 105,992 |
| 2026. 07. 20. | ₩356,185 | -7.6% | ₩355,155.32 | ₩397,995 | ₩350,110 | 110,237 |
| 2026. 07. 15. | ₩484,545 | +21.18% | ₩488,790.84 | ₩504,480 | ₩460,000 | 172,341 |
| 2026. 07. 14. | ₩399,840 | +3.57% | ₩402,208.26 | ₩414,000 | ₩335,525 | 303,828 |
| 2026. 07. 13. | ₩386,050 | -27.85% | ₩386,049.22 | ₩526,595 | ₩384,255 | 210,748 |
| 2026. 07. 09. | ₩496,490 | +4.84% | ₩500,374.24 | ₩535,000 | ₩454,245 | 131,548 |
| 2026. 07. 08. | ₩473,565 | -13.11% | ₩474,193.13 | ₩571,500 | ₩467,485 | 187,395 |
| 2026. 07. 07. | ₩545,000 | -14.21% | ₩543,121.04 | ₩627,440 | ₩499,900 | 146,512 |
| 2026. 07. 06. | ₩635,250 | -7.4% | ₩628,854.52 | ₩719,115 | ₩600,000 | 137,828 |
| 2026. 07. 02. | ₩632,000 | -20.89% | ₩615,781.41 | ₩732,455 | ₩614,000 | 197,520 |
| 2026. 07. 01. | ₩798,880 | -2.21% | ₩798,584.57 | ₩849,290 | ₩739,005 | 120,291 |
| 2026. 06. 30. | ₩816,975 | +4.74% | ₩809,982.47 | ₩845,495 | ₩729,000 | 105,616 |
| 2026. 06. 29. | ₩780,000 | -1.68% | ₩773,424.31 | ₩799,770 | ₩717,500 | 110,831 |
| 2026. 06. 25. | ₩907,220 | +11.38% | ₩905,341.02 | ₩932,000 | ₩834,500 | 187,013 |
| 2026. 06. 24. | ₩814,495 | +1.88% | ₩864,151.63 | ₩859,640 | ₩714,540 | 279,441 |
| 2026. 06. 23. | ₩799,440 | -20.06% | ₩790,227.37 | ₩1,037,000 | ₩799,000 | 311,100 |
| 2026. 06. 22. | ₩1,000,000 | +6.5% | ₩1,009,987.66 | ₩1,030,000 | ₩925,005 | 232,273 |
| 2026. 06. 18. | ₩914,850 | +9.84% | ₩921,461.32 | ₩925,000 | ₩840,000 | 214,454 |
| 2026. 06. 17. | ₩832,900 | +5.08% | ₩839,439.97 | ₩833,880 | ₩770,875 | 145,564 |
| 2026. 06. 16. | ₩792,600 | +4.56% | ₩793,595.47 | ₩799,750 | ₩739,015 | 191,416 |
| 2026. 06. 15. | ₩758,000 | +14.14% | ₩757,658.62 | ₩766,015 | ₩700,005 | 149,038 |
| 2026. 06. 11. | ₩617,000 | +2.35% | ₩623,162.68 | ₩627,035 | ₩527,425 | 171,986 |
| 2026. 06. 10. | ₩602,850 | -13.48% | ₩603,639.85 | ₩671,000 | ₩563,745 | 180,240 |
| 2026. 06. 09. | ₩696,775 | +22.67% | ₩697,417.44 | ₩696,775 | ₩579,000 | 223,985 |
| 2026. 06. 08. | ₩568,000 | -18.51% | ₩588,984.95 | ₩645,005 | ₩532,710 | 300,274 |
| 2026. 06. 04. | ₩794,310 | -5.78% | ₩808,238.34 | ₩828,720 | ₩761,720 | 154,464 |
| 2026. 06. 01. | ₩888,010 | +4.97% | ₩893,341.9 | ₩920,800 | ₩840,000 | 326,320 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.