가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩69,410
기간 수익률
+1,740 (+2.57%)
거래량
3.2K
2026-09-17시 ₩70,000 고 ₩70,290 저 ₩69,400 종 ₩69,410MA5 ₩69,843MA20 ₩70,246MA60 ₩75,034
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 302450
- ISIN
- KR7302450002
- 유형
- ETF
- 기초지수
- 코스피
- 기초지수 종가
- 6,715.41
- 상장좌수
- 5,600,000
- 거래량
- 3,176
- 거래대금
- ₩2.22억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩69,410 | +0.09% | ₩69,608.38 | ₩70,290 | ₩69,400 | 3,176 |
| 2026. 09. 16. | ₩69,350 | +1.43% | ₩69,630.8 | ₩69,505 | ₩68,375 | 1,174 |
| 2026. 09. 15. | ₩68,375 | -1.13% | ₩68,687.15 | ₩69,540 | ₩68,200 | 2,279 |
| 2026. 09. 14. | ₩69,155 | -3.48% | ₩69,275.12 | ₩70,175 | ₩68,935 | 2,827 |
| 2026. 09. 10. | ₩72,925 | -0.27% | ₩72,901.18 | ₩73,280 | ₩71,425 | 5,185 |
| 2026. 09. 09. | ₩73,125 | +1.46% | ₩73,093.82 | ₩73,660 | ₩72,350 | 46,006 |
| 2026. 09. 08. | ₩72,075 | -0.39% | ₩72,080.6 | ₩74,155 | ₩72,075 | 6,459 |
| 2026. 09. 07. | ₩72,360 | +4.43% | ₩72,509.99 | ₩72,360 | ₩71,115 | 70,868 |
| 2026. 09. 03. | ₩68,080 | -0.23% | ₩68,188.77 | ₩69,180 | ₩66,600 | 67,714 |
| 2026. 09. 02. | ₩68,240 | -3.58% | ₩68,015.08 | ₩69,375 | ₩67,950 | 156,837 |
| 2026. 09. 01. | ₩70,775 | +0.41% | ₩70,853.62 | ₩70,985 | ₩69,625 | 192,494 |
| 2026. 08. 31. | ₩70,485 | -0.06% | ₩70,684.93 | ₩70,560 | ₩67,870 | 31,079 |
| 2026. 08. 27. | ₩71,360 | +1.04% | ₩71,636.29 | ₩72,400 | ₩70,895 | 1,689 |
| 2026. 08. 26. | ₩70,625 | +1.2% | ₩70,555.96 | ₩71,335 | ₩69,455 | 11,723 |
| 2026. 08. 25. | ₩69,785 | +0.41% | ₩69,879.83 | ₩69,865 | ₩66,560 | 17,287 |
| 2026. 08. 24. | ₩69,500 | -3.22% | ₩69,383.17 | ₩71,815 | ₩69,035 | 74,960 |
| 2026. 08. 20. | ₩70,750 | +5.19% | ₩70,999.71 | ₩71,530 | ₩68,215 | 510,905 |
| 2026. 08. 19. | ₩67,260 | -5.48% | ₩67,054.74 | ₩68,500 | ₩66,360 | 449,626 |
| 2026. 08. 18. | ₩71,160 | -1.37% | ₩71,166.76 | ₩74,685 | ₩70,330 | 523,116 |
| 2026. 08. 13. | ₩70,125 | +2.89% | ₩70,577.16 | ₩71,285 | ₩69,930 | 2,857 |
| 2026. 08. 12. | ₩68,155 | +3.64% | ₩68,157.15 | ₩68,975 | ₩66,260 | 39,792 |
| 2026. 08. 11. | ₩65,760 | +0.94% | ₩65,703.26 | ₩66,335 | ₩64,295 | 57,098 |
| 2026. 08. 10. | ₩65,145 | +0.69% | ₩65,246.25 | ₩66,005 | ₩64,600 | 3,375 |
| 2026. 08. 06. | ₩65,070 | -5.15% | ₩65,196.18 | ₩67,655 | ₩64,680 | 4,463 |
| 2026. 08. 05. | ₩68,605 | +4.25% | ₩68,321.9 | ₩69,095 | ₩67,775 | 9,078 |
| 2026. 08. 04. | ₩65,805 | +1.39% | ₩65,845.23 | ₩65,960 | ₩62,970 | 6,604 |
| 2026. 08. 03. | ₩64,905 | -5.12% | ₩64,816.42 | ₩67,465 | ₩64,340 | 3,923 |
| 2026. 07. 30. | ₩57,770 | -1.89% | ₩57,886.74 | ₩61,800 | ₩57,410 | 22,841 |
| 2026. 07. 29. | ₩58,935 | -5.02% | ₩58,659.64 | ₩64,380 | ₩54,505 | 25,006 |
| 2026. 07. 28. | ₩62,050 | -11.22% | ₩62,422.56 | ₩66,580 | ₩62,050 | 9,385 |
| 2026. 07. 27. | ₩69,890 | +0.29% | ₩70,014.47 | ₩70,490 | ₩68,000 | 2,477 |
| 2026. 07. 23. | ₩73,830 | +4.4% | ₩73,580.76 | ₩73,830 | ₩71,475 | 7,765 |
| 2026. 07. 22. | ₩70,720 | +0.85% | ₩70,468.56 | ₩74,105 | ₩70,480 | 3,163 |
| 2026. 07. 21. | ₩70,125 | +3.37% | ₩69,957.16 | ₩70,820 | ₩66,550 | 24,835 |
| 2026. 07. 20. | ₩67,840 | -4.5% | ₩67,515.68 | ₩70,565 | ₩67,255 | 19,892 |
| 2026. 07. 15. | ₩75,470 | +6.67% | ₩75,494.22 | ₩76,880 | ₩74,560 | 18,885 |
| 2026. 07. 14. | ₩70,750 | +0.35% | ₩71,072.5 | ₩72,335 | ₩66,775 | 65,360 |
| 2026. 07. 13. | ₩70,500 | -9.35% | ₩70,538.33 | ₩77,910 | ₩70,300 | 33,106 |
| 2026. 07. 09. | ₩74,775 | -0.15% | ₩75,603.28 | ₩78,035 | ₩73,225 | 7,082 |
| 2026. 07. 08. | ₩74,890 | -5.97% | ₩75,100.89 | ₩80,690 | ₩74,495 | 49,583 |
| 2026. 07. 07. | ₩79,645 | -4.11% | ₩79,381.96 | ₩82,595 | ₩76,665 | 24,559 |
| 2026. 07. 06. | ₩83,060 | -1.32% | ₩83,498.1 | ₩86,245 | ₩81,155 | 10,266 |
| 2026. 07. 02. | ₩82,155 | -5.05% | ₩79,302.41 | ₩84,375 | ₩79,095 | 26,581 |
| 2026. 07. 01. | ₩86,520 | -1.99% | ₩86,128.63 | ₩89,350 | ₩84,500 | 7,161 |
| 2026. 06. 30. | ₩88,275 | +0.91% | ₩87,942.79 | ₩89,820 | ₩85,380 | 17,381 |
| 2026. 06. 29. | ₩87,480 | -0.1% | ₩87,078.58 | ₩88,675 | ₩84,375 | 10,002 |
| 2026. 06. 25. | ₩92,980 | +5.61% | ₩92,642.03 | ₩93,595 | ₩91,255 | 20,241 |
| 2026. 06. 24. | ₩88,040 | +4.16% | ₩87,854.79 | ₩88,770 | ₩83,835 | 29,639 |
| 2026. 06. 23. | ₩84,525 | -10.38% | ₩85,068.69 | ₩94,935 | ₩84,525 | 82,700 |
| 2026. 06. 22. | ₩94,315 | +0.51% | ₩94,540.32 | ₩95,860 | ₩92,355 | 32,293 |
| 2026. 06. 18. | ₩94,285 | +2.81% | ₩93,984.53 | ₩94,285 | ₩91,835 | 23,079 |
| 2026. 06. 17. | ₩91,705 | +1.65% | ₩91,960.19 | ₩91,960 | ₩89,070 | 29,296 |
| 2026. 06. 16. | ₩90,220 | +2.12% | ₩90,518.4 | ₩90,700 | ₩88,490 | 11,344 |
| 2026. 06. 15. | ₩88,345 | +4.61% | ₩88,657.92 | ₩89,275 | ₩87,250 | 32,636 |
| 2026. 06. 11. | ₩80,610 | +0.15% | ₩80,521.35 | ₩80,930 | ₩76,705 | 11,219 |
| 2026. 06. 10. | ₩80,490 | -4.5% | ₩80,224.08 | ₩82,920 | ₩78,100 | 46,716 |
| 2026. 06. 09. | ₩84,280 | +8.16% | ₩83,980.44 | ₩84,280 | ₩78,675 | 29,866 |
| 2026. 06. 08. | ₩77,920 | -8.24% | ₩77,601.23 | ₩81,230 | ₩76,125 | 21,233 |
| 2026. 06. 04. | ₩89,885 | -1.7% | ₩89,627.07 | ₩91,000 | ₩86,310 | 14,781 |
| 2026. 06. 01. | ₩91,370 | +4.5% | ₩91,273.89 | ₩92,000 | ₩87,825 | 46,346 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.