가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩89,395
기간 수익률
-9,050 (-9.19%)
거래량
6.5M
2026-07-29시 ₩96,480 고 ₩98,960 저 ₩82,500 종 ₩89,395MA5 ₩102,911MA20 ₩118,439
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 102110
- ISIN
- KR7102110004
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 887.2
- 상장좌수
- 93,250,000
- 거래량
- 6,492,274
- 거래대금
- ₩5,800.05억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩89,395 | -6.59% | ₩89,212.12 | ₩98,960 | ₩82,500 | 6,492,274 |
| 2026. 07. 28. | ₩95,700 | -11.03% | ₩95,253.34 | ₩101,980 | ₩94,900 | 3,134,239 |
| 2026. 07. 27. | ₩107,570 | +1.08% | ₩107,695.37 | ₩108,555 | ₩104,090 | 1,716,088 |
| 2026. 07. 23. | ₩113,310 | +4.36% | ₩113,449.39 | ₩113,745 | ₩110,190 | 2,246,331 |
| 2026. 07. 22. | ₩108,580 | +0.43% | ₩108,808.51 | ₩115,060 | ₩108,540 | 2,707,569 |
| 2026. 07. 21. | ₩108,110 | +3.96% | ₩108,119.3 | ₩109,750 | ₩102,515 | 3,396,645 |
| 2026. 07. 20. | ₩103,995 | -4.64% | ₩103,996.71 | ₩108,980 | ₩103,140 | 4,574,715 |
| 2026. 07. 15. | ₩116,880 | +6.46% | ₩117,221.77 | ₩119,575 | ₩115,600 | 3,108,677 |
| 2026. 07. 14. | ₩109,790 | +0.91% | ₩110,010.94 | ₩111,945 | ₩102,905 | 7,785,782 |
| 2026. 07. 13. | ₩108,805 | -9.82% | ₩108,651.8 | ₩121,400 | ₩108,150 | 5,315,243 |
| 2026. 07. 09. | ₩117,880 | +0.67% | ₩117,820.75 | ₩122,100 | ₩113,825 | 6,812,983 |
| 2026. 07. 08. | ₩117,095 | -5.47% | ₩116,667.66 | ₩126,035 | ₩115,795 | 5,610,838 |
| 2026. 07. 07. | ₩123,870 | -4.8% | ₩123,440.83 | ₩128,730 | ₩119,020 | 5,336,954 |
| 2026. 07. 06. | ₩130,120 | -0.79% | ₩130,245.64 | ₩134,890 | ₩126,165 | 2,886,041 |
| 2026. 07. 02. | ₩123,740 | -7.86% | ₩122,837.06 | ₩131,440 | ₩122,000 | 5,811,622 |
| 2026. 07. 01. | ₩134,300 | -3.15% | ₩134,500.66 | ₩140,590 | ₩131,740 | 3,587,578 |
| 2026. 06. 30. | ₩138,670 | +1.42% | ₩138,067.54 | ₩141,330 | ₩133,370 | 3,219,283 |
| 2026. 06. 29. | ₩136,730 | -0.74% | ₩136,230.74 | ₩138,845 | ₩132,010 | 3,977,630 |
| 2026. 06. 25. | ₩146,000 | +5.61% | ₩146,420.84 | ₩148,180 | ₩143,205 | 5,074,441 |
| 2026. 06. 24. | ₩138,245 | +3.65% | ₩137,904.02 | ₩139,670 | ₩131,035 | 8,212,465 |
| 2026. 06. 23. | ₩133,380 | -9.98% | ₩133,073.26 | ₩149,325 | ₩132,690 | 8,424,349 |
| 2026. 06. 22. | ₩148,165 | +0.62% | ₩148,740.28 | ₩150,875 | ₩144,500 | 3,208,779 |
| 2026. 06. 18. | ₩146,705 | +3.4% | ₩146,922.35 | ₩147,240 | ₩142,210 | 3,944,629 |
| 2026. 06. 17. | ₩141,880 | +1.69% | ₩142,663.41 | ₩142,480 | ₩137,680 | 2,566,212 |
| 2026. 06. 16. | ₩139,520 | +2.35% | ₩140,117.55 | ₩140,570 | ₩136,735 | 3,848,055 |
| 2026. 06. 15. | ₩136,310 | +5.2% | ₩136,951.92 | ₩138,060 | ₩135,845 | 3,009,140 |
| 2026. 06. 11. | ₩123,910 | +0.06% | ₩123,995.01 | ₩125,000 | ₩117,960 | 4,005,211 |
| 2026. 06. 10. | ₩123,830 | -4.89% | ₩123,559.11 | ₩128,100 | ₩120,415 | 3,791,328 |
| 2026. 06. 09. | ₩130,195 | +8.87% | ₩130,235.99 | ₩130,475 | ₩121,445 | 4,303,890 |
| 2026. 06. 08. | ₩119,585 | -8.64% | ₩119,450.63 | ₩125,675 | ₩117,615 | 7,377,786 |
| 2026. 06. 04. | ₩138,760 | -1.93% | ₩138,906.66 | ₩141,070 | ₩137,540 | 3,264,408 |
| 2026. 06. 01. | ₩141,500 | +4.85% | ₩140,944.66 | ₩142,265 | ₩135,020 | 5,278,874 |
| 2026. 05. 28. | ₩129,985 | -0.44% | ₩130,130.54 | ₩131,385 | ₩124,325 | 4,161,784 |
| 2026. 05. 27. | ₩130,560 | +2.86% | ₩130,744.02 | ₩134,840 | ₩128,575 | 4,385,652 |
| 2026. 05. 26. | ₩126,935 | +2.83% | ₩126,853.23 | ₩128,280 | ₩125,895 | 4,488,824 |
| 2026. 05. 22. | ₩123,440 | +0.27% | ₩123,371.24 | ₩124,245 | ₩122,175 | 5,167,305 |
| 2026. 05. 21. | ₩123,110 | +8.77% | ₩123,302.16 | ₩123,375 | ₩117,685 | 4,216,528 |
| 2026. 05. 20. | ₩113,180 | -1.03% | ₩113,273.43 | ₩115,100 | ₩110,565 | 6,197,828 |
| 2026. 05. 19. | ₩114,360 | -3.06% | ₩113,957.92 | ₩116,655 | ₩111,800 | 5,366,201 |
| 2026. 05. 18. | ₩117,965 | +0.58% | ₩117,864.64 | ₩120,015 | ₩111,580 | 8,178,214 |
| 2026. 05. 15. | ₩117,285 | -6% | ₩116,962.97 | ₩126,170 | ₩114,800 | 8,175,090 |
| 2026. 05. 14. | ₩124,770 | +1.7% | ₩125,098.28 | ₩125,490 | ₩122,700 | 5,089,240 |
| 2026. 05. 13. | ₩122,690 | +2.95% | ₩122,772.17 | ₩122,875 | ₩114,950 | 6,870,146 |
| 2026. 05. 12. | ₩119,170 | -2.11% | ₩119,064.09 | ₩124,840 | ₩115,655 | 7,587,669 |
| 2026. 05. 11. | ₩121,740 | +5.09% | ₩121,884.59 | ₩123,310 | ₩119,920 | 6,571,122 |
| 2026. 05. 08. | ₩115,840 | +0.18% | ₩115,795.12 | ₩115,885 | ₩112,695 | 6,294,982 |
| 2026. 05. 07. | ₩115,630 | +2.17% | ₩115,652.18 | ₩116,145 | ₩111,710 | 8,845,148 |
| 2026. 05. 06. | ₩113,170 | +7.49% | ₩113,587.51 | ₩114,295 | ₩110,470 | 7,562,270 |
| 2026. 05. 04. | ₩105,280 | +5.31% | ₩105,516.34 | ₩105,285 | ₩101,890 | 4,508,090 |
| 2026. 04. 30. | ₩99,970 | -1% | ₩99,720.79 | ₩102,240 | ₩99,850 | 3,918,282 |
| 2026. 04. 29. | ₩100,975 | +0.67% | ₩101,171.88 | ₩101,297 | ₩99,535 | 4,281,701 |
| 2026. 04. 28. | ₩100,750 | +0.43% | ₩100,402.44 | ₩102,080 | ₩100,475 | 3,022,653 |
| 2026. 04. 27. | ₩100,320 | +2.34% | ₩100,484.65 | ₩101,175 | ₩98,940 | 3,587,804 |
| 2026. 04. 24. | ₩98,025 | -0.43% | ₩98,122.22 | ₩99,085 | ₩96,960 | 3,377,844 |
| 2026. 04. 23. | ₩98,445 | +1.12% | ₩98,510.8 | ₩99,895 | ₩95,720 | 5,291,966 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.