가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩71,530
기간 수익률
+5,560 (+8.43%)
거래량
9.6K
2026-09-17시 ₩72,145 고 ₩72,400 저 ₩71,300 종 ₩71,530MA5 ₩71,917MA20 ₩72,183MA60 ₩77,596
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 332500
- ISIN
- KR7332500008
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,404.1
- 상장좌수
- 2,400,000
- 거래량
- 9,607
- 거래대금
- ₩6.9억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩71,530 | +0.06% | ₩71,590.3 | ₩72,400 | ₩71,300 | 9,607 |
| 2026. 09. 16. | ₩71,485 | +1.76% | ₩71,704.59 | ₩71,535 | ₩70,145 | 13,188 |
| 2026. 09. 15. | ₩70,250 | -1.1% | ₩70,509.24 | ₩71,300 | ₩69,870 | 16,505 |
| 2026. 09. 14. | ₩71,030 | -3.54% | ₩71,074.65 | ₩71,960 | ₩70,765 | 10,226 |
| 2026. 09. 10. | ₩75,290 | -0.16% | ₩75,222.23 | ₩75,645 | ₩73,585 | 14,393 |
| 2026. 09. 09. | ₩75,410 | +1.62% | ₩75,400.33 | ₩76,175 | ₩74,430 | 35,569 |
| 2026. 09. 08. | ₩74,205 | -0.46% | ₩74,409.47 | ₩76,840 | ₩74,205 | 28,298 |
| 2026. 09. 07. | ₩74,545 | +4.86% | ₩74,761.85 | ₩74,545 | ₩73,230 | 18,581 |
| 2026. 09. 03. | ₩69,800 | +0.22% | ₩69,852.96 | ₩71,000 | ₩68,170 | 86,214 |
| 2026. 09. 02. | ₩69,645 | -4.08% | ₩69,762.88 | ₩71,055 | ₩69,645 | 12,463 |
| 2026. 09. 01. | ₩72,610 | +0.26% | ₩72,734.61 | ₩72,855 | ₩71,465 | 23,371 |
| 2026. 08. 31. | ₩72,425 | +0.35% | ₩72,493.31 | ₩72,425 | ₩69,325 | 10,513 |
| 2026. 08. 27. | ₩73,300 | +1.08% | ₩73,617.28 | ₩74,590 | ₩72,810 | 10,372 |
| 2026. 08. 26. | ₩72,520 | +0.99% | ₩72,440.17 | ₩73,260 | ₩71,405 | 11,524 |
| 2026. 08. 25. | ₩71,810 | +0.67% | ₩71,733.48 | ₩71,810 | ₩68,025 | 62,140 |
| 2026. 08. 24. | ₩71,335 | -3.46% | ₩71,261.77 | ₩73,650 | ₩70,900 | 19,761 |
| 2026. 08. 20. | ₩72,750 | +6.23% | ₩73,088.25 | ₩73,485 | ₩69,795 | 64,685 |
| 2026. 08. 19. | ₩68,485 | -6.25% | ₩68,463.1 | ₩69,855 | ₩67,780 | 56,883 |
| 2026. 08. 18. | ₩73,050 | -1.4% | ₩73,145.7 | ₩77,185 | ₩72,165 | 39,345 |
| 2026. 08. 13. | ₩72,175 | +3.84% | ₩72,414.91 | ₩73,220 | ₩71,635 | 40,090 |
| 2026. 08. 12. | ₩69,505 | +3.76% | ₩69,603.82 | ₩70,610 | ₩67,295 | 68,207 |
| 2026. 08. 11. | ₩66,985 | +1.36% | ₩66,722.72 | ₩67,455 | ₩65,110 | 54,949 |
| 2026. 08. 10. | ₩66,085 | -0.15% | ₩66,092.53 | ₩67,480 | ₩65,500 | 22,693 |
| 2026. 08. 06. | ₩66,580 | -5.18% | ₩66,415 | ₩69,380 | ₩65,985 | 19,032 |
| 2026. 08. 05. | ₩70,215 | +4.01% | ₩70,171.96 | ₩71,090 | ₩69,505 | 124,797 |
| 2026. 08. 04. | ₩67,505 | +1.41% | ₩67,572.53 | ₩67,930 | ₩64,500 | 62,121 |
| 2026. 08. 03. | ₩66,565 | -9% | ₩66,702.58 | ₩68,065 | ₩66,095 | 106,444 |
| 2026. 07. 30. | ₩58,935 | -2.22% | ₩58,935.63 | ₩63,435 | ₩58,495 | 155,958 |
| 2026. 07. 29. | ₩60,275 | -6.04% | ₩59,990.23 | ₩80,000 | ₩55,445 | 290,888 |
| 2026. 07. 28. | ₩64,150 | -11.32% | ₩63,899.09 | ₩68,105 | ₩63,700 | 105,721 |
| 2026. 07. 27. | ₩72,335 | +1.28% | ₩72,238.18 | ₩72,650 | ₩70,000 | 16,483 |
| 2026. 07. 23. | ₩75,750 | +4.13% | ₩76,124.5 | ₩76,210 | ₩73,935 | 81,098 |
| 2026. 07. 22. | ₩72,745 | +0.28% | ₩72,993.62 | ₩77,140 | ₩72,745 | 79,667 |
| 2026. 07. 21. | ₩72,545 | +3.94% | ₩72,543.78 | ₩73,635 | ₩68,750 | 44,095 |
| 2026. 07. 20. | ₩69,795 | -4.59% | ₩69,742.84 | ₩73,020 | ₩69,200 | 142,803 |
| 2026. 07. 15. | ₩78,430 | +6.43% | ₩78,622.29 | ₩80,155 | ₩77,665 | 183,056 |
| 2026. 07. 14. | ₩73,695 | +1.04% | ₩73,803.84 | ₩74,975 | ₩69,080 | 144,933 |
| 2026. 07. 13. | ₩72,940 | -9.92% | ₩72,876.07 | ₩81,385 | ₩72,695 | 95,748 |
| 2026. 07. 09. | ₩79,000 | +0.53% | ₩79,057.15 | ₩81,885 | ₩76,500 | 93,223 |
| 2026. 07. 08. | ₩78,580 | -5.37% | ₩78,252.9 | ₩84,500 | ₩77,765 | 51,804 |
| 2026. 07. 07. | ₩83,040 | -4.89% | ₩82,827.51 | ₩86,220 | ₩79,825 | 98,104 |
| 2026. 07. 06. | ₩87,305 | -0.7% | ₩87,409.34 | ₩90,360 | ₩84,750 | 103,898 |
| 2026. 07. 02. | ₩83,150 | -8.05% | ₩82,436 | ₩88,190 | ₩81,840 | 97,618 |
| 2026. 07. 01. | ₩90,425 | -2.81% | ₩90,283.36 | ₩94,470 | ₩88,450 | 111,337 |
| 2026. 06. 30. | ₩93,035 | +1.25% | ₩92,686.71 | ₩94,880 | ₩89,600 | 26,806 |
| 2026. 06. 29. | ₩91,885 | -0.62% | ₩91,443.6 | ₩93,170 | ₩88,750 | 92,292 |
| 2026. 06. 25. | ₩97,995 | +5.91% | ₩98,300.61 | ₩99,460 | ₩96,315 | 42,671 |
| 2026. 06. 24. | ₩92,530 | +3.44% | ₩92,579.19 | ₩93,745 | ₩87,985 | 118,363 |
| 2026. 06. 23. | ₩89,450 | -10.11% | ₩89,325.87 | ₩100,100 | ₩89,280 | 214,990 |
| 2026. 06. 22. | ₩99,515 | +0.88% | ₩99,848.53 | ₩101,200 | ₩96,955 | 30,757 |
| 2026. 06. 18. | ₩98,510 | +3.28% | ₩98,622.89 | ₩98,835 | ₩95,950 | 24,263 |
| 2026. 06. 17. | ₩95,385 | +1.7% | ₩95,788.47 | ₩95,655 | ₩92,500 | 100,501 |
| 2026. 06. 16. | ₩93,790 | +2.26% | ₩94,057.31 | ₩94,275 | ₩91,780 | 38,799 |
| 2026. 06. 15. | ₩91,715 | +5.55% | ₩91,937.04 | ₩92,740 | ₩90,820 | 221,397 |
| 2026. 06. 11. | ₩83,080 | -0.17% | ₩83,220.91 | ₩83,780 | ₩79,120 | 11,587 |
| 2026. 06. 10. | ₩83,225 | -4.66% | ₩82,975.42 | ₩85,865 | ₩80,820 | 27,678 |
| 2026. 06. 09. | ₩87,295 | +9.15% | ₩87,406.87 | ₩87,420 | ₩81,500 | 39,355 |
| 2026. 06. 08. | ₩79,980 | -9.22% | ₩80,104.76 | ₩84,350 | ₩78,990 | 162,289 |
| 2026. 06. 04. | ₩93,320 | -2.09% | ₩93,307.02 | ₩94,705 | ₩92,400 | 21,158 |
| 2026. 06. 01. | ₩94,845 | +4.11% | ₩94,765.98 | ₩95,500 | ₩91,105 | 78,313 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.