가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩77
기간 수익률
-100 (-56.50%)
거래량
7.8B
2026-09-17시 ₩75 고 ₩78 저 ₩74 종 ₩77MA5 ₩77MA20 ₩78MA60 ₩85
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 252670
- ISIN
- KR7252670005
- 유형
- ETF
- 기초지수
- 코스피 200 선물지수
- 기초지수 종가
- 5,166.87
- 상장좌수
- 11,892,500,000
- 거래량
- 7,753,838,521
- 거래대금
- ₩5,931.56억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩77 | +0% | ₩76.71 | ₩78 | ₩74 | 7,753,838,521 |
| 2026. 09. 16. | ₩77 | -3.75% | ₩76.9 | ₩81 | ₩76 | 8,909,462,211 |
| 2026. 09. 15. | ₩80 | +2.56% | ₩80.19 | ₩81 | ₩77 | 6,744,887,200 |
| 2026. 09. 14. | ₩78 | +6.85% | ₩78.85 | ₩80 | ₩76 | 6,038,522,802 |
| 2026. 09. 10. | ₩71 | +1.43% | ₩70.48 | ₩74 | ₩69 | 7,343,013,076 |
| 2026. 09. 09. | ₩70 | -2.78% | ₩69.68 | ₩72 | ₩68 | 5,852,292,340 |
| 2026. 09. 08. | ₩72 | +0% | ₩72.14 | ₩72 | ₩68 | 4,316,975,881 |
| 2026. 09. 07. | ₩72 | -8.86% | ₩70.81 | ₩75 | ₩71 | 5,993,193,378 |
| 2026. 09. 03. | ₩83 | +0% | ₩82.91 | ₩87 | ₩79 | 9,448,846,269 |
| 2026. 09. 02. | ₩83 | +9.21% | ₩83.07 | ₩83 | ₩79 | 4,975,936,503 |
| 2026. 09. 01. | ₩76 | -1.3% | ₩76.21 | ₩80 | ₩75 | 5,602,504,905 |
| 2026. 08. 31. | ₩77 | +0% | ₩77.61 | ₩84 | ₩77 | 9,093,624,755 |
| 2026. 08. 27. | ₩75 | -2.6% | ₩74.66 | ₩77 | ₩72 | 6,042,604,956 |
| 2026. 08. 26. | ₩77 | -1.28% | ₩77 | ₩80 | ₩74 | 7,573,144,442 |
| 2026. 08. 25. | ₩78 | -2.5% | ₩78.43 | ₩87 | ₩78 | 9,802,737,509 |
| 2026. 08. 24. | ₩80 | +8.11% | ₩80.19 | ₩81 | ₩74 | 6,123,841,513 |
| 2026. 08. 20. | ₩76 | -13.64% | ₩76.36 | ₩85 | ₩74 | 11,902,936,747 |
| 2026. 08. 19. | ₩88 | +11.39% | ₩87.76 | ₩90 | ₩84 | 9,237,025,441 |
| 2026. 08. 18. | ₩79 | +3.95% | ₩78.67 | ₩80 | ₩69 | 8,192,213,281 |
| 2026. 08. 13. | ₩81 | -6.9% | ₩79.71 | ₩82 | ₩77 | 8,876,270,840 |
| 2026. 08. 12. | ₩87 | -7.45% | ₩86.15 | ₩93 | ₩83 | 6,987,268,237 |
| 2026. 08. 11. | ₩94 | -2.08% | ₩94.81 | ₩100 | ₩92 | 8,182,186,237 |
| 2026. 08. 10. | ₩96 | -1.03% | ₩96.92 | ₩99 | ₩92 | 7,098,852,035 |
| 2026. 08. 06. | ₩96 | +10.34% | ₩96.39 | ₩97 | ₩88 | 7,515,353,325 |
| 2026. 08. 05. | ₩87 | -6.45% | ₩86.4 | ₩89 | ₩83 | 8,144,950,333 |
| 2026. 08. 04. | ₩93 | -6.06% | ₩94.32 | ₩103 | ₩92 | 11,144,345,007 |
| 2026. 08. 03. | ₩99 | +20.73% | ₩96.2 | ₩100 | ₩90 | 8,890,172,268 |
| 2026. 07. 30. | ₩143 | +3.62% | ₩146.51 | ₩147 | ₩123 | 15,102,938,775 |
| 2026. 07. 29. | ₩138 | +13.11% | ₩137.43 | ₩156 | ₩114 | 17,659,067,140 |
| 2026. 07. 28. | ₩122 | +22% | ₩122.59 | ₩124 | ₩111 | 9,905,302,161 |
| 2026. 07. 27. | ₩100 | -1.96% | ₩100.51 | ₩108 | ₩97 | 7,261,515,548 |
| 2026. 07. 23. | ₩92 | -8% | ₩91.53 | ₩98 | ₩90 | 7,380,937,583 |
| 2026. 07. 22. | ₩100 | -0.99% | ₩100.22 | ₩100 | ₩87 | 6,550,494,090 |
| 2026. 07. 21. | ₩101 | -7.34% | ₩100.14 | ₩113 | ₩97 | 8,623,577,363 |
| 2026. 07. 20. | ₩109 | +9% | ₩110.06 | ₩112 | ₩100 | 9,194,586,958 |
| 2026. 07. 15. | ₩88 | -12% | ₩88.33 | ₩91 | ₩83 | 9,235,508,560 |
| 2026. 07. 14. | ₩100 | -2.91% | ₩100.52 | ₩114 | ₩96 | 13,951,123,109 |
| 2026. 07. 13. | ₩103 | +19.77% | ₩103.3 | ₩104 | ₩85 | 10,370,599,614 |
| 2026. 07. 09. | ₩90 | -2.17% | ₩90.83 | ₩97 | ₩83 | 12,998,292,569 |
| 2026. 07. 08. | ₩92 | +9.52% | ₩92.39 | ₩94 | ₩80 | 15,010,984,363 |
| 2026. 07. 07. | ₩84 | +10.53% | ₩82.22 | ₩89 | ₩77 | 15,357,663,522 |
| 2026. 07. 06. | ₩76 | +1.33% | ₩75.56 | ₩80 | ₩70 | 8,964,139,793 |
| 2026. 07. 02. | ₩84 | +16.67% | ₩84.23 | ₩87 | ₩76 | 12,702,791,219 |
| 2026. 07. 01. | ₩72 | +4.35% | ₩73.06 | ₩76 | ₩66 | 11,417,365,197 |
| 2026. 06. 30. | ₩69 | -2.82% | ₩68.94 | ₩74 | ₩65 | 10,042,658,303 |
| 2026. 06. 29. | ₩71 | +2.9% | ₩70.82 | ₩76 | ₩68 | 10,927,228,115 |
| 2026. 06. 25. | ₩62 | -12.68% | ₩62.42 | ₩65 | ₩59 | 10,497,073,607 |
| 2026. 06. 24. | ₩71 | -6.58% | ₩70.65 | ₩79 | ₩69 | 21,509,294,084 |
| 2026. 06. 23. | ₩76 | +22.58% | ₩75.39 | ₩76 | ₩62 | 14,288,168,042 |
| 2026. 06. 22. | ₩62 | -1.59% | ₩62.69 | ₩67 | ₩60 | 8,965,944,007 |
| 2026. 06. 18. | ₩64 | -5.88% | ₩64.42 | ₩69 | ₩63 | 7,331,326,999 |
| 2026. 06. 17. | ₩68 | -4.23% | ₩68.45 | ₩74 | ₩68 | 5,600,273,806 |
| 2026. 06. 16. | ₩71 | -4.05% | ₩71.07 | ₩75 | ₩70 | 6,716,444,346 |
| 2026. 06. 15. | ₩74 | -11.9% | ₩74.05 | ₩76 | ₩72 | 6,109,020,945 |
| 2026. 06. 11. | ₩93 | +0% | ₩93.49 | ₩103 | ₩92 | 8,901,197,530 |
| 2026. 06. 10. | ₩93 | +9.41% | ₩93.38 | ₩98 | ₩87 | 8,928,415,621 |
| 2026. 06. 09. | ₩85 | -17.48% | ₩85.07 | ₩100 | ₩83 | 10,407,009,106 |
| 2026. 06. 08. | ₩103 | +17.05% | ₩105.45 | ₩106 | ₩95 | 11,166,611,665 |
| 2026. 06. 04. | ₩79 | +3.95% | ₩79.19 | ₩81 | ₩76 | 7,189,711,121 |
| 2026. 06. 01. | ₩76 | -9.52% | ₩75.38 | ₩85 | ₩75 | 7,112,160,937 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.