가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩139,460
기간 수익률
+11,105 (+8.65%)
거래량
56
2026-09-17시 ₩141,505 고 ₩141,505 저 ₩139,315 종 ₩139,460MA5 ₩140,280MA20 ₩140,803MA60 ₩151,233
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 332930
- ISIN
- KR7332930007
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,404.1
- 상장좌수
- 1,450,000
- 거래량
- 56
- 거래대금
- ₩783.92만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩139,460 | -0.17% | ₩139,710.07 | ₩141,505 | ₩139,315 | 56 |
| 2026. 09. 16. | ₩139,700 | +2.09% | ₩139,925.03 | ₩139,700 | ₩136,800 | 154 |
| 2026. 09. 15. | ₩136,845 | -1.26% | ₩137,593.43 | ₩139,090 | ₩136,285 | 459 |
| 2026. 09. 14. | ₩138,585 | -3.4% | ₩138,694.75 | ₩140,430 | ₩137,925 | 536 |
| 2026. 09. 10. | ₩146,810 | -0.14% | ₩146,762.66 | ₩147,160 | ₩143,700 | 69 |
| 2026. 09. 09. | ₩147,010 | +1.36% | ₩147,111.89 | ₩148,240 | ₩145,550 | 846 |
| 2026. 09. 08. | ₩145,035 | -0.26% | ₩145,178.93 | ₩149,860 | ₩145,035 | 965 |
| 2026. 09. 07. | ₩145,410 | +4.79% | ₩145,884.39 | ₩145,470 | ₩143,005 | 2,643 |
| 2026. 09. 03. | ₩135,960 | +0.01% | ₩136,332.14 | ₩138,265 | ₩133,485 | 1,357 |
| 2026. 09. 02. | ₩135,940 | -3.95% | ₩136,164.11 | ₩138,330 | ₩135,940 | 660 |
| 2026. 09. 01. | ₩141,525 | +0.16% | ₩141,946.31 | ₩142,055 | ₩139,230 | 2,599 |
| 2026. 08. 31. | ₩141,300 | +0.47% | ₩141,454.66 | ₩141,300 | ₩136,165 | 613 |
| 2026. 08. 27. | ₩143,355 | +1.35% | ₩143,657.41 | ₩145,480 | ₩142,835 | 2,612 |
| 2026. 08. 26. | ₩141,440 | +0.96% | ₩141,369.85 | ₩143,160 | ₩139,045 | 2,462 |
| 2026. 08. 25. | ₩140,090 | +0.87% | ₩139,995.03 | ₩140,090 | ₩133,025 | 668 |
| 2026. 08. 24. | ₩138,885 | -3.83% | ₩139,072.13 | ₩143,275 | ₩138,610 | 21,313 |
| 2026. 08. 20. | ₩141,905 | +6.12% | ₩142,626.74 | ₩143,430 | ₩136,605 | 1,660 |
| 2026. 08. 19. | ₩133,725 | -6.06% | ₩133,642.87 | ₩135,630 | ₩132,375 | 2,393 |
| 2026. 08. 18. | ₩142,345 | -1.55% | ₩142,722.52 | ₩149,815 | ₩141,840 | 2,134 |
| 2026. 08. 13. | ₩140,740 | +3.73% | ₩141,337.43 | ₩142,845 | ₩139,645 | 3,247 |
| 2026. 08. 12. | ₩135,680 | +4.28% | ₩135,858.14 | ₩137,760 | ₩132,100 | 19,710 |
| 2026. 08. 11. | ₩130,115 | +0.87% | ₩130,288.04 | ₩131,655 | ₩126,435 | 46,600 |
| 2026. 08. 10. | ₩128,995 | +0.15% | ₩129,020.82 | ₩131,115 | ₩128,205 | 1,121 |
| 2026. 08. 06. | ₩130,025 | -4.97% | ₩129,652.89 | ₩134,085 | ₩128,970 | 406 |
| 2026. 08. 05. | ₩136,820 | +3.75% | ₩136,983.31 | ₩138,385 | ₩135,660 | 775 |
| 2026. 08. 04. | ₩131,880 | +1.4% | ₩131,893.83 | ₩131,970 | ₩127,125 | 1,426 |
| 2026. 08. 03. | ₩130,055 | -7.1% | ₩130,176.4 | ₩133,665 | ₩129,365 | 2,503 |
| 2026. 07. 30. | ₩114,900 | -2.39% | ₩115,097.52 | ₩123,835 | ₩114,200 | 45,434 |
| 2026. 07. 29. | ₩117,715 | -5.73% | ₩117,119.41 | ₩128,300 | ₩109,980 | 16,476 |
| 2026. 07. 28. | ₩124,865 | -11.23% | ₩124,795.28 | ₩132,995 | ₩124,500 | 4,832 |
| 2026. 07. 27. | ₩140,660 | +1.16% | ₩141,006.06 | ₩141,985 | ₩136,580 | 1,289 |
| 2026. 07. 23. | ₩148,445 | +4.75% | ₩148,518.96 | ₩148,445 | ₩145,580 | 32,263 |
| 2026. 07. 22. | ₩141,720 | +0.05% | ₩142,451.56 | ₩150,470 | ₩141,720 | 35,381 |
| 2026. 07. 21. | ₩141,650 | +4.24% | ₩141,593.38 | ₩143,530 | ₩134,925 | 7,618 |
| 2026. 07. 20. | ₩135,885 | -4.65% | ₩136,177.75 | ₩142,340 | ₩135,235 | 6,794 |
| 2026. 07. 15. | ₩152,795 | +6.19% | ₩153,456.05 | ₩156,305 | ₩151,615 | 62,786 |
| 2026. 07. 14. | ₩143,895 | +0.99% | ₩144,063.16 | ₩146,425 | ₩134,945 | 14,753 |
| 2026. 07. 13. | ₩142,480 | -10.06% | ₩142,284.23 | ₩157,715 | ₩141,905 | 41,154 |
| 2026. 07. 09. | ₩153,860 | +0.32% | ₩154,239.55 | ₩159,470 | ₩149,290 | 42,837 |
| 2026. 07. 08. | ₩153,370 | -5.22% | ₩152,752.7 | ₩164,270 | ₩152,000 | 6,350 |
| 2026. 07. 07. | ₩161,810 | -5.13% | ₩161,648.58 | ₩168,200 | ₩155,500 | 23,126 |
| 2026. 07. 06. | ₩170,560 | -0.45% | ₩170,472.77 | ₩176,230 | ₩165,860 | 14,715 |
| 2026. 07. 02. | ₩161,395 | -8.08% | ₩160,859.57 | ₩171,325 | ₩159,735 | 20,847 |
| 2026. 07. 01. | ₩175,585 | -3.27% | ₩176,006.58 | ₩182,690 | ₩172,895 | 18,301 |
| 2026. 06. 30. | ₩181,525 | +1.43% | ₩180,692.93 | ₩184,380 | ₩175,150 | 7,070 |
| 2026. 06. 29. | ₩178,965 | -0.49% | ₩178,298.93 | ₩181,735 | ₩173,180 | 28,335 |
| 2026. 06. 25. | ₩190,415 | +5.61% | ₩191,559.57 | ₩193,645 | ₩187,480 | 4,122 |
| 2026. 06. 24. | ₩180,295 | +3.83% | ₩180,469.72 | ₩182,315 | ₩171,840 | 8,009 |
| 2026. 06. 23. | ₩173,640 | -10.34% | ₩174,202.47 | ₩194,835 | ₩173,640 | 7,743 |
| 2026. 06. 22. | ₩193,675 | +0.72% | ₩194,625.15 | ₩197,265 | ₩189,400 | 3,537 |
| 2026. 06. 18. | ₩191,455 | +2.84% | ₩192,245.24 | ₩192,690 | ₩186,700 | 3,897 |
| 2026. 06. 17. | ₩186,160 | +2.12% | ₩186,691.94 | ₩186,160 | ₩180,720 | 1,253 |
| 2026. 06. 16. | ₩182,295 | +1.83% | ₩183,370.61 | ₩183,570 | ₩179,470 | 3,455 |
| 2026. 06. 15. | ₩179,025 | +6.08% | ₩179,256.16 | ₩180,560 | ₩177,700 | 7,328 |
| 2026. 06. 11. | ₩161,945 | -0.22% | ₩162,269.41 | ₩162,705 | ₩154,475 | 1,715 |
| 2026. 06. 10. | ₩162,295 | -4.64% | ₩161,719.81 | ₩167,385 | ₩157,815 | 3,068 |
| 2026. 06. 09. | ₩170,185 | +8.73% | ₩170,438.3 | ₩170,515 | ₩159,565 | 2,042 |
| 2026. 06. 08. | ₩156,525 | -8.81% | ₩156,206.18 | ₩163,995 | ₩156,000 | 8,010 |
| 2026. 06. 04. | ₩181,450 | -2.29% | ₩181,790.26 | ₩184,375 | ₩180,050 | 2,682 |
| 2026. 06. 01. | ₩182,895 | +3.26% | ₩184,554.36 | ₩186,075 | ₩177,500 | 1,176 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.