가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,925
기간 수익률
-5,950 (-29.94%)
거래량
24.4K
2026-09-17시 ₩13,985 고 ₩14,035 저 ₩13,840 종 ₩13,925MA5 ₩13,964MA20 ₩14,194MA60 ₩14,820
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 354500
- ISIN
- KR7354500001
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,392.99
- 상장좌수
- 10,500,000
- 거래량
- 24,400
- 거래대금
- ₩3.4억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,925 | +0.4% | ₩13,982.12 | ₩14,035 | ₩13,840 | 24,400 |
| 2026. 09. 16. | ₩13,870 | +0.4% | ₩13,927.03 | ₩13,885 | ₩13,515 | 124,062 |
| 2026. 09. 15. | ₩13,815 | +0.47% | ₩13,851.63 | ₩14,100 | ₩13,545 | 89,415 |
| 2026. 09. 14. | ₩13,750 | -2% | ₩13,742.08 | ₩14,070 | ₩13,570 | 36,463 |
| 2026. 09. 10. | ₩14,460 | +1.69% | ₩14,471.05 | ₩14,485 | ₩13,890 | 172,847 |
| 2026. 09. 09. | ₩14,220 | +3.01% | ₩14,314.19 | ₩14,300 | ₩13,860 | 310,826 |
| 2026. 09. 08. | ₩13,805 | -2.47% | ₩13,923.77 | ₩14,300 | ₩13,805 | 68,694 |
| 2026. 09. 07. | ₩14,155 | +1.18% | ₩14,167 | ₩14,300 | ₩14,080 | 134,457 |
| 2026. 09. 03. | ₩13,455 | -2.32% | ₩13,508.89 | ₩14,040 | ₩13,340 | 151,547 |
| 2026. 09. 02. | ₩13,775 | -2.1% | ₩13,825.43 | ₩14,115 | ₩13,565 | 322,813 |
| 2026. 09. 01. | ₩14,070 | -2.97% | ₩14,152.61 | ₩14,460 | ₩14,015 | 168,152 |
| 2026. 08. 31. | ₩14,500 | -0.92% | ₩14,493.87 | ₩14,505 | ₩13,910 | 140,956 |
| 2026. 08. 27. | ₩14,660 | +2.41% | ₩14,654.09 | ₩14,665 | ₩14,260 | 187,884 |
| 2026. 08. 26. | ₩14,315 | -0.8% | ₩14,391.65 | ₩14,530 | ₩14,145 | 118,580 |
| 2026. 08. 25. | ₩14,430 | +1.33% | ₩14,444.7 | ₩14,430 | ₩13,540 | 108,441 |
| 2026. 08. 24. | ₩14,240 | +2.01% | ₩14,229.75 | ₩14,420 | ₩13,965 | 142,913 |
| 2026. 08. 20. | ₩14,770 | +2.86% | ₩14,773.42 | ₩14,975 | ₩14,565 | 119,391 |
| 2026. 08. 19. | ₩14,360 | +0.07% | ₩14,380.57 | ₩14,680 | ₩13,770 | 177,907 |
| 2026. 08. 18. | ₩14,350 | -4.21% | ₩14,465.1 | ₩15,225 | ₩14,265 | 245,106 |
| 2026. 08. 13. | ₩14,950 | +0.67% | ₩14,977.02 | ₩15,125 | ₩14,685 | 288,813 |
| 2026. 08. 12. | ₩14,850 | -0.37% | ₩14,877.89 | ₩14,920 | ₩14,415 | 239,181 |
| 2026. 08. 11. | ₩14,905 | -0.07% | ₩14,903.09 | ₩15,325 | ₩14,535 | 326,847 |
| 2026. 08. 10. | ₩14,915 | +8.67% | ₩14,902.98 | ₩14,925 | ₩13,875 | 501,487 |
| 2026. 08. 06. | ₩13,720 | +0.73% | ₩13,763.42 | ₩14,085 | ₩13,260 | 309,440 |
| 2026. 08. 05. | ₩13,620 | +1.34% | ₩13,665.84 | ₩13,815 | ₩13,365 | 252,956 |
| 2026. 08. 04. | ₩13,440 | +6.71% | ₩13,437.19 | ₩13,500 | ₩12,805 | 388,281 |
| 2026. 08. 03. | ₩12,595 | +3.07% | ₩12,553.35 | ₩12,990 | ₩11,800 | 216,367 |
| 2026. 07. 30. | ₩10,760 | -4.95% | ₩10,763.61 | ₩11,505 | ₩10,760 | 314,841 |
| 2026. 07. 29. | ₩11,320 | -5.51% | ₩11,212.88 | ₩12,225 | ₩10,555 | 451,032 |
| 2026. 07. 28. | ₩11,980 | -8.3% | ₩11,947.38 | ₩12,580 | ₩11,705 | 317,429 |
| 2026. 07. 27. | ₩13,065 | +3.53% | ₩13,062.09 | ₩13,355 | ₩12,770 | 183,740 |
| 2026. 07. 23. | ₩13,515 | +7.26% | ₩13,526.64 | ₩13,515 | ₩12,860 | 222,344 |
| 2026. 07. 22. | ₩12,600 | -1.37% | ₩12,715.29 | ₩13,490 | ₩12,600 | 145,222 |
| 2026. 07. 21. | ₩12,775 | +0% | ₩12,810.9 | ₩12,935 | ₩12,365 | 183,248 |
| 2026. 07. 20. | ₩12,775 | -6.68% | ₩12,794.52 | ₩13,685 | ₩12,750 | 182,658 |
| 2026. 07. 15. | ₩14,450 | +6.33% | ₩14,479.22 | ₩14,535 | ₩14,030 | 255,010 |
| 2026. 07. 14. | ₩13,590 | -2.69% | ₩13,593.56 | ₩14,040 | ₩12,880 | 400,135 |
| 2026. 07. 13. | ₩13,965 | -3.95% | ₩13,900.12 | ₩15,220 | ₩13,815 | 174,740 |
| 2026. 07. 09. | ₩13,925 | +1.42% | ₩13,921.1 | ₩14,510 | ₩13,650 | 277,246 |
| 2026. 07. 08. | ₩13,730 | -6.47% | ₩13,725.24 | ₩14,500 | ₩13,600 | 353,174 |
| 2026. 07. 07. | ₩14,680 | -1.21% | ₩14,695.07 | ₩15,460 | ₩14,305 | 306,864 |
| 2026. 07. 06. | ₩14,860 | -3.38% | ₩14,933.51 | ₩15,500 | ₩14,550 | 169,328 |
| 2026. 07. 02. | ₩15,630 | -6.88% | ₩15,513.96 | ₩16,310 | ₩15,480 | 210,293 |
| 2026. 07. 01. | ₩16,785 | +0.45% | ₩16,800.86 | ₩17,555 | ₩16,430 | 252,671 |
| 2026. 06. 30. | ₩16,710 | -0.95% | ₩16,686.19 | ₩17,190 | ₩16,515 | 456,691 |
| 2026. 06. 29. | ₩16,870 | +9.12% | ₩16,789.15 | ₩16,940 | ₩15,695 | 466,943 |
| 2026. 06. 25. | ₩16,045 | -2.61% | ₩16,109.66 | ₩16,985 | ₩16,045 | 311,461 |
| 2026. 06. 24. | ₩16,475 | +2.46% | ₩16,506.17 | ₩16,795 | ₩16,010 | 315,849 |
| 2026. 06. 23. | ₩16,080 | -8.61% | ₩16,041.86 | ₩17,690 | ₩16,070 | 398,106 |
| 2026. 06. 22. | ₩17,595 | +2.42% | ₩17,528.05 | ₩17,650 | ₩16,975 | 406,386 |
| 2026. 06. 18. | ₩17,785 | -3.24% | ₩17,874.24 | ₩18,405 | ₩17,745 | 396,992 |
| 2026. 06. 17. | ₩18,380 | +2.45% | ₩18,415.93 | ₩18,540 | ₩17,890 | 292,674 |
| 2026. 06. 16. | ₩17,940 | -3.03% | ₩18,080.51 | ₩18,465 | ₩17,890 | 361,624 |
| 2026. 06. 15. | ₩18,500 | +1.87% | ₩18,473.29 | ₩19,000 | ₩18,280 | 247,333 |
| 2026. 06. 11. | ₩17,745 | +6.26% | ₩17,772.3 | ₩17,760 | ₩16,065 | 528,755 |
| 2026. 06. 10. | ₩16,700 | -1.1% | ₩16,765.53 | ₩17,515 | ₩16,335 | 411,727 |
| 2026. 06. 09. | ₩16,885 | +6.53% | ₩17,006.42 | ₩17,395 | ₩16,225 | 408,702 |
| 2026. 06. 08. | ₩15,850 | -10.53% | ₩15,915.41 | ₩17,180 | ₩15,750 | 439,871 |
| 2026. 06. 04. | ₩18,740 | +3.68% | ₩18,737.9 | ₩19,015 | ₩18,280 | 624,171 |
| 2026. 06. 01. | ₩18,585 | -1.46% | ₩18,562.65 | ₩19,185 | ₩18,480 | 625,201 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.