가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩139,585
기간 수익률
+11,215 (+8.74%)
거래량
70.4K
2026-09-17시 ₩140,795 고 ₩141,290 저 ₩139,145 종 ₩139,585MA5 ₩140,347MA20 ₩140,857MA60 ₩151,335
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 294400
- ISIN
- KR7294400007
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,404.1
- 상장좌수
- 12,700,000
- 거래량
- 70,434
- 거래대금
- ₩98.74억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩139,585 | -0.01% | ₩139,698.39 | ₩141,290 | ₩139,145 | 70,434 |
| 2026. 09. 16. | ₩139,600 | +1.86% | ₩139,915.4 | ₩139,600 | ₩136,695 | 82,432 |
| 2026. 09. 15. | ₩137,055 | -1.1% | ₩137,576.18 | ₩139,300 | ₩136,300 | 85,405 |
| 2026. 09. 14. | ₩138,580 | -3.62% | ₩138,722.09 | ₩140,670 | ₩137,795 | 140,082 |
| 2026. 09. 10. | ₩146,915 | -0.2% | ₩146,815.59 | ₩147,530 | ₩143,605 | 101,566 |
| 2026. 09. 09. | ₩147,205 | +1.56% | ₩147,147.98 | ₩148,685 | ₩145,310 | 205,467 |
| 2026. 09. 08. | ₩144,940 | -0.41% | ₩145,210.04 | ₩149,940 | ₩144,940 | 327,698 |
| 2026. 09. 07. | ₩145,530 | +4.9% | ₩145,860.8 | ₩145,530 | ₩142,850 | 161,135 |
| 2026. 09. 03. | ₩136,085 | +0.12% | ₩136,327.13 | ₩138,530 | ₩133,040 | 215,440 |
| 2026. 09. 02. | ₩135,920 | -4.07% | ₩136,159.09 | ₩138,740 | ₩135,900 | 70,895 |
| 2026. 09. 01. | ₩141,680 | +0.25% | ₩141,943.03 | ₩142,210 | ₩139,275 | 148,197 |
| 2026. 08. 31. | ₩141,325 | +0.39% | ₩141,473.11 | ₩141,325 | ₩135,300 | 179,955 |
| 2026. 08. 27. | ₩143,370 | +1.39% | ₩143,649.9 | ₩145,630 | ₩142,140 | 72,819 |
| 2026. 08. 26. | ₩141,400 | +0.92% | ₩141,391.73 | ₩143,200 | ₩139,175 | 158,145 |
| 2026. 08. 25. | ₩140,115 | +0.68% | ₩139,989.39 | ₩140,115 | ₩132,730 | 655,028 |
| 2026. 08. 24. | ₩139,165 | -3.56% | ₩139,074.34 | ₩143,375 | ₩138,270 | 55,343 |
| 2026. 08. 20. | ₩141,940 | +6.27% | ₩142,596.19 | ₩143,540 | ₩136,115 | 89,019 |
| 2026. 08. 19. | ₩133,560 | -6.18% | ₩133,615.89 | ₩136,395 | ₩132,200 | 169,332 |
| 2026. 08. 18. | ₩142,355 | -1.53% | ₩142,729 | ₩150,605 | ₩140,715 | 153,520 |
| 2026. 08. 13. | ₩140,810 | +3.89% | ₩141,288.53 | ₩142,870 | ₩139,645 | 93,770 |
| 2026. 08. 12. | ₩135,540 | +4.11% | ₩135,791.07 | ₩137,820 | ₩131,685 | 126,651 |
| 2026. 08. 11. | ₩130,185 | +1.04% | ₩130,260.56 | ₩131,715 | ₩126,890 | 105,071 |
| 2026. 08. 10. | ₩128,840 | -0.02% | ₩128,992.62 | ₩131,635 | ₩127,645 | 168,269 |
| 2026. 08. 06. | ₩130,035 | -5.08% | ₩129,661.77 | ₩135,475 | ₩128,730 | 92,915 |
| 2026. 08. 05. | ₩137,000 | +3.92% | ₩136,973.56 | ₩138,650 | ₩135,580 | 124,663 |
| 2026. 08. 04. | ₩131,835 | +1.01% | ₩131,858.26 | ₩132,565 | ₩125,780 | 398,708 |
| 2026. 08. 03. | ₩130,515 | -8.53% | ₩130,136.78 | ₩135,402 | ₩129,500 | 121,191 |
| 2026. 07. 30. | ₩115,180 | -2.39% | ₩115,036.05 | ₩123,835 | ₩113,975 | 194,833 |
| 2026. 07. 29. | ₩118,000 | -5.65% | ₩117,020.16 | ₩129,315 | ₩108,000 | 449,410 |
| 2026. 07. 28. | ₩125,070 | -11.36% | ₩124,725.13 | ₩133,395 | ₩124,400 | 250,311 |
| 2026. 07. 27. | ₩141,100 | +1.3% | ₩140,938.6 | ₩142,620 | ₩136,385 | 226,269 |
| 2026. 07. 23. | ₩148,210 | +4.46% | ₩148,453.62 | ₩148,790 | ₩144,230 | 75,142 |
| 2026. 07. 22. | ₩141,885 | +0.05% | ₩142,381.32 | ₩150,635 | ₩141,885 | 137,321 |
| 2026. 07. 21. | ₩141,815 | +4.2% | ₩141,495.1 | ₩143,512 | ₩134,120 | 131,194 |
| 2026. 07. 20. | ₩136,105 | -4.65% | ₩136,092.05 | ₩142,730 | ₩134,975 | 163,570 |
| 2026. 07. 15. | ₩152,800 | +6.23% | ₩153,359.56 | ₩156,430 | ₩151,480 | 199,756 |
| 2026. 07. 14. | ₩143,845 | +1.08% | ₩143,942.77 | ₩146,445 | ₩134,715 | 343,964 |
| 2026. 07. 13. | ₩142,310 | -10% | ₩142,199.39 | ₩158,775 | ₩141,745 | 122,503 |
| 2026. 07. 09. | ₩154,400 | +0.89% | ₩154,152.76 | ₩159,720 | ₩149,085 | 117,756 |
| 2026. 07. 08. | ₩153,045 | -5.51% | ₩152,674.22 | ₩164,750 | ₩151,600 | 85,740 |
| 2026. 07. 07. | ₩161,975 | -4.99% | ₩161,477.83 | ₩167,280 | ₩155,700 | 137,123 |
| 2026. 07. 06. | ₩170,485 | -0.61% | ₩170,372.58 | ₩176,400 | ₩165,000 | 108,715 |
| 2026. 07. 02. | ₩162,105 | -8.01% | ₩160,799.68 | ₩171,960 | ₩158,700 | 173,634 |
| 2026. 07. 01. | ₩176,220 | -2.87% | ₩175,979.3 | ₩183,635 | ₩172,400 | 122,721 |
| 2026. 06. 30. | ₩181,425 | +1.69% | ₩180,681.63 | ₩184,890 | ₩174,625 | 106,245 |
| 2026. 06. 29. | ₩178,415 | -1.04% | ₩178,289.83 | ₩181,690 | ₩172,840 | 262,401 |
| 2026. 06. 25. | ₩190,695 | +5.45% | ₩191,503.59 | ₩193,755 | ₩187,265 | 77,906 |
| 2026. 06. 24. | ₩180,835 | +3.73% | ₩180,414.03 | ₩182,685 | ₩171,475 | 206,464 |
| 2026. 06. 23. | ₩174,330 | -10% | ₩174,097.83 | ₩195,035 | ₩174,110 | 172,701 |
| 2026. 06. 22. | ₩193,710 | +0.76% | ₩194,514.24 | ₩197,305 | ₩189,335 | 105,243 |
| 2026. 06. 18. | ₩191,410 | +3.04% | ₩192,183.53 | ₩192,450 | ₩186,260 | 84,719 |
| 2026. 06. 17. | ₩185,760 | +1.76% | ₩186,580.7 | ₩186,255 | ₩180,215 | 53,000 |
| 2026. 06. 16. | ₩182,555 | +2.16% | ₩183,249.04 | ₩183,890 | ₩179,000 | 82,902 |
| 2026. 06. 15. | ₩178,700 | +5.61% | ₩179,133.06 | ₩180,560 | ₩177,590 | 83,579 |
| 2026. 06. 11. | ₩161,385 | -0.08% | ₩162,202.53 | ₩163,510 | ₩154,255 | 100,867 |
| 2026. 06. 10. | ₩161,510 | -4.99% | ₩161,726.75 | ₩167,410 | ₩157,500 | 258,808 |
| 2026. 06. 09. | ₩170,000 | +8.58% | ₩170,352.22 | ₩170,685 | ₩159,000 | 200,472 |
| 2026. 06. 08. | ₩156,565 | -8.7% | ₩156,313.01 | ₩164,575 | ₩152,605 | 255,790 |
| 2026. 06. 04. | ₩181,675 | -1.98% | ₩181,710.86 | ₩184,495 | ₩179,850 | 149,127 |
| 2026. 06. 01. | ₩185,520 | +5.15% | ₩184,504.8 | ₩186,165 | ₩176,505 | 218,320 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.