가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩60,455
기간 수익률
+4,780 (+8.59%)
거래량
70.0K
2026-09-17시 ₩61,070 고 ₩61,270 저 ₩60,295 종 ₩60,455MA5 ₩60,809MA20 ₩61,023MA60 ₩65,611
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 361580
- ISIN
- KR7361580004
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,404.1
- 상장좌수
- 8,100,000
- 거래량
- 69,985
- 거래대금
- ₩42.5억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩60,455 | +0.02% | ₩60,504.15 | ₩61,270 | ₩60,295 | 69,985 |
| 2026. 09. 16. | ₩60,445 | +1.83% | ₩60,598.24 | ₩60,470 | ₩59,150 | 141,717 |
| 2026. 09. 15. | ₩59,360 | -1.12% | ₩59,574.61 | ₩60,300 | ₩59,065 | 104,002 |
| 2026. 09. 14. | ₩60,035 | -3.55% | ₩60,068.86 | ₩60,920 | ₩59,695 | 322,174 |
| 2026. 09. 10. | ₩63,750 | +0.06% | ₩63,564.56 | ₩63,960 | ₩62,200 | 34,205 |
| 2026. 09. 09. | ₩63,710 | +1.47% | ₩63,738.33 | ₩64,370 | ₩62,915 | 77,045 |
| 2026. 09. 08. | ₩62,785 | -0.4% | ₩62,863.78 | ₩64,950 | ₩62,750 | 39,771 |
| 2026. 09. 07. | ₩63,040 | +4.94% | ₩63,175.8 | ₩63,040 | ₩61,895 | 117,780 |
| 2026. 09. 03. | ₩58,925 | +0.01% | ₩59,027.99 | ₩60,000 | ₩57,595 | 161,141 |
| 2026. 09. 02. | ₩58,920 | -3.99% | ₩58,946.42 | ₩60,085 | ₩58,870 | 36,500 |
| 2026. 09. 01. | ₩61,370 | +0.37% | ₩61,478.3 | ₩61,600 | ₩60,320 | 42,423 |
| 2026. 08. 31. | ₩61,145 | +0.34% | ₩61,252.31 | ₩61,145 | ₩58,585 | 96,387 |
| 2026. 08. 27. | ₩62,050 | +1.22% | ₩62,210.41 | ₩63,145 | ₩61,535 | 77,904 |
| 2026. 08. 26. | ₩61,300 | +1.06% | ₩61,215.54 | ₩62,025 | ₩60,390 | 34,013 |
| 2026. 08. 25. | ₩60,660 | +0.63% | ₩60,640.94 | ₩60,660 | ₩57,500 | 95,661 |
| 2026. 08. 24. | ₩60,280 | -3.61% | ₩60,216.34 | ₩62,315 | ₩59,895 | 30,641 |
| 2026. 08. 20. | ₩61,540 | +6.11% | ₩61,753.71 | ₩62,155 | ₩59,020 | 115,635 |
| 2026. 08. 19. | ₩57,995 | -6.05% | ₩57,902.88 | ₩59,000 | ₩57,300 | 75,615 |
| 2026. 08. 18. | ₩61,730 | -1.36% | ₩61,812.93 | ₩65,200 | ₩60,995 | 82,232 |
| 2026. 08. 13. | ₩60,965 | +3.85% | ₩61,181.25 | ₩61,930 | ₩60,505 | 83,187 |
| 2026. 08. 12. | ₩58,705 | +4.09% | ₩58,826.29 | ₩59,700 | ₩57,020 | 149,689 |
| 2026. 08. 11. | ₩56,400 | +0.99% | ₩56,406.11 | ₩57,050 | ₩54,850 | 150,747 |
| 2026. 08. 10. | ₩55,845 | -0.03% | ₩55,868.81 | ₩57,000 | ₩55,325 | 57,846 |
| 2026. 08. 06. | ₩56,265 | -5.2% | ₩56,154.69 | ₩58,680 | ₩55,725 | 76,625 |
| 2026. 08. 05. | ₩59,350 | +3.98% | ₩59,318.77 | ₩60,150 | ₩58,750 | 119,136 |
| 2026. 08. 04. | ₩57,080 | +1.33% | ₩57,123.61 | ₩57,835 | ₩54,670 | 86,314 |
| 2026. 08. 03. | ₩56,330 | -5.72% | ₩56,450.55 | ₩57,835 | ₩55,860 | 127,908 |
| 2026. 07. 30. | ₩49,900 | -2.17% | ₩49,790.06 | ₩53,670 | ₩49,415 | 290,627 |
| 2026. 07. 29. | ₩51,005 | -6.07% | ₩50,712.45 | ₩56,115 | ₩46,880 | 573,474 |
| 2026. 07. 28. | ₩54,300 | -11.61% | ₩54,027.08 | ₩57,810 | ₩53,885 | 275,496 |
| 2026. 07. 27. | ₩61,435 | +1.7% | ₩61,057.93 | ₩61,765 | ₩59,135 | 47,183 |
| 2026. 07. 23. | ₩64,225 | +4.44% | ₩64,350.32 | ₩64,430 | ₩62,515 | 104,831 |
| 2026. 07. 22. | ₩61,495 | +0.51% | ₩61,693.24 | ₩65,235 | ₩61,495 | 223,932 |
| 2026. 07. 21. | ₩61,180 | +3.74% | ₩61,322.32 | ₩62,195 | ₩58,100 | 148,641 |
| 2026. 07. 20. | ₩58,975 | -4.57% | ₩58,930.61 | ₩61,810 | ₩58,500 | 174,639 |
| 2026. 07. 15. | ₩66,245 | +6.33% | ₩66,425.24 | ₩67,767 | ₩65,585 | 329,765 |
| 2026. 07. 14. | ₩62,300 | +1.01% | ₩62,384.65 | ₩63,360 | ₩58,355 | 653,581 |
| 2026. 07. 13. | ₩61,675 | -10.13% | ₩61,586.2 | ₩68,825 | ₩61,425 | 240,576 |
| 2026. 07. 09. | ₩66,815 | +0.75% | ₩66,841.84 | ₩69,165 | ₩64,520 | 92,192 |
| 2026. 07. 08. | ₩66,320 | -5.5% | ₩66,114.59 | ₩71,455 | ₩65,670 | 143,527 |
| 2026. 07. 07. | ₩70,180 | -4.97% | ₩70,019.84 | ₩72,845 | ₩67,500 | 240,314 |
| 2026. 07. 06. | ₩73,850 | -0.6% | ₩73,870.23 | ₩76,515 | ₩71,545 | 151,731 |
| 2026. 07. 02. | ₩70,360 | -7.99% | ₩69,735.45 | ₩74,610 | ₩68,890 | 304,772 |
| 2026. 07. 01. | ₩76,470 | -2.59% | ₩76,303.21 | ₩79,775 | ₩74,770 | 211,287 |
| 2026. 06. 30. | ₩78,500 | +1.26% | ₩78,350.03 | ₩80,165 | ₩75,700 | 81,540 |
| 2026. 06. 29. | ₩77,525 | -0.88% | ₩77,281.19 | ₩78,840 | ₩74,995 | 282,433 |
| 2026. 06. 25. | ₩82,840 | +5.85% | ₩83,084.42 | ₩84,130 | ₩81,350 | 75,169 |
| 2026. 06. 24. | ₩78,260 | +3.5% | ₩78,240.49 | ₩79,275 | ₩74,330 | 303,397 |
| 2026. 06. 23. | ₩75,615 | -10.07% | ₩75,521.54 | ₩84,665 | ₩75,460 | 444,171 |
| 2026. 06. 22. | ₩84,085 | +0.83% | ₩84,379.23 | ₩85,570 | ₩82,000 | 78,523 |
| 2026. 06. 18. | ₩83,290 | +3.36% | ₩83,365.31 | ₩83,600 | ₩80,800 | 91,855 |
| 2026. 06. 17. | ₩80,585 | +1.78% | ₩80,961.65 | ₩80,885 | ₩78,075 | 62,949 |
| 2026. 06. 16. | ₩79,175 | +2.23% | ₩79,476.48 | ₩79,780 | ₩77,600 | 89,011 |
| 2026. 06. 15. | ₩77,445 | +5.42% | ₩77,722.09 | ₩78,385 | ₩77,045 | 175,996 |
| 2026. 06. 11. | ₩70,930 | +0.9% | ₩70,338.55 | ₩70,985 | ₩66,910 | 149,156 |
| 2026. 06. 10. | ₩70,300 | -4.78% | ₩70,174.75 | ₩72,625 | ₩68,385 | 85,844 |
| 2026. 06. 09. | ₩73,830 | +8.78% | ₩73,908.39 | ₩74,015 | ₩68,980 | 60,395 |
| 2026. 06. 08. | ₩67,870 | -8.78% | ₩67,770.42 | ₩71,230 | ₩66,000 | 216,152 |
| 2026. 06. 04. | ₩78,720 | -2.2% | ₩78,829.03 | ₩79,960 | ₩78,035 | 60,876 |
| 2026. 06. 01. | ₩80,505 | +5.14% | ₩80,073.08 | ₩80,795 | ₩76,795 | 220,558 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.