가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,945
기간 수익률
-7,850 (-41.77%)
거래량
1.1M
2026-07-29시 ₩11,925 고 ₩12,000 저 ₩10,330 종 ₩10,945MA5 ₩12,452MA20 ₩13,665
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 139230
- ISIN
- KR7139230007
- 유형
- ETF
- 기초지수
- 코스피 200 중공업
- 기초지수 종가
- 1,042.58
- 상장좌수
- 20,100,000
- 거래량
- 1,061,588
- 거래대금
- ₩116.17억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩10,945 | -7.13% | ₩10,897.68 | ₩12,000 | ₩10,330 | 1,061,588 |
| 2026. 07. 28. | ₩11,785 | -9.24% | ₩11,863.69 | ₩12,605 | ₩11,720 | 132,577 |
| 2026. 07. 27. | ₩12,985 | -2.81% | ₩13,034.63 | ₩13,390 | ₩12,715 | 225,019 |
| 2026. 07. 23. | ₩13,780 | +7.95% | ₩13,800.01 | ₩13,780 | ₩12,900 | 151,004 |
| 2026. 07. 22. | ₩12,765 | +2.45% | ₩12,855.96 | ₩13,295 | ₩12,735 | 223,259 |
| 2026. 07. 21. | ₩12,460 | +2.3% | ₩12,434.21 | ₩12,535 | ₩11,870 | 293,431 |
| 2026. 07. 20. | ₩12,180 | -6.31% | ₩12,226.72 | ₩12,720 | ₩12,135 | 610,861 |
| 2026. 07. 15. | ₩13,130 | +3.02% | ₩13,184.37 | ₩13,370 | ₩12,910 | 489,174 |
| 2026. 07. 14. | ₩12,745 | -2.07% | ₩12,733.23 | ₩12,985 | ₩12,300 | 784,738 |
| 2026. 07. 13. | ₩13,015 | -4.76% | ₩13,045.23 | ₩14,045 | ₩12,930 | 599,730 |
| 2026. 07. 09. | ₩12,880 | -1.94% | ₩12,958.92 | ₩13,630 | ₩12,660 | 731,720 |
| 2026. 07. 08. | ₩13,135 | -7.4% | ₩13,199.66 | ₩13,965 | ₩12,905 | 510,191 |
| 2026. 07. 07. | ₩14,185 | -5.9% | ₩14,249.1 | ₩14,680 | ₩13,840 | 438,672 |
| 2026. 07. 06. | ₩15,075 | -1.15% | ₩15,136.22 | ₩15,655 | ₩14,640 | 403,214 |
| 2026. 07. 02. | ₩15,335 | -3.07% | ₩15,263.85 | ₩15,970 | ₩14,950 | 665,017 |
| 2026. 07. 01. | ₩15,820 | +5.01% | ₩15,749.21 | ₩15,970 | ₩15,350 | 304,522 |
| 2026. 06. 30. | ₩15,065 | -1.21% | ₩15,102.74 | ₩15,460 | ₩14,735 | 229,107 |
| 2026. 06. 29. | ₩15,250 | +7.32% | ₩15,227.06 | ₩15,300 | ₩14,300 | 314,254 |
| 2026. 06. 25. | ₩15,340 | -0.49% | ₩15,185.27 | ₩15,970 | ₩15,220 | 291,365 |
| 2026. 06. 24. | ₩15,415 | -0.16% | ₩15,471.52 | ₩15,855 | ₩15,120 | 530,501 |
| 2026. 06. 23. | ₩15,440 | -6.85% | ₩15,489.61 | ₩17,220 | ₩15,440 | 621,645 |
| 2026. 06. 22. | ₩16,575 | -3.86% | ₩16,621.12 | ₩17,095 | ₩16,575 | 369,835 |
| 2026. 06. 18. | ₩17,415 | -2.93% | ₩17,380.95 | ₩18,340 | ₩17,330 | 622,634 |
| 2026. 06. 17. | ₩17,940 | -0.22% | ₩18,041.41 | ₩18,435 | ₩17,910 | 623,964 |
| 2026. 06. 16. | ₩17,980 | +0.2% | ₩18,044.06 | ₩18,530 | ₩17,870 | 435,646 |
| 2026. 06. 15. | ₩17,945 | +8.3% | ₩17,872.31 | ₩17,945 | ₩17,250 | 323,942 |
| 2026. 06. 11. | ₩15,760 | -2.2% | ₩15,869.7 | ₩15,960 | ₩15,130 | 275,800 |
| 2026. 06. 10. | ₩16,115 | +2.28% | ₩16,046.28 | ₩16,225 | ₩15,465 | 413,599 |
| 2026. 06. 09. | ₩15,755 | +3.79% | ₩15,691.48 | ₩15,915 | ₩15,160 | 623,262 |
| 2026. 06. 08. | ₩15,180 | -7.41% | ₩15,234.93 | ₩15,820 | ₩15,015 | 557,452 |
| 2026. 06. 04. | ₩16,760 | -1.9% | ₩16,851.38 | ₩17,390 | ₩16,760 | 492,018 |
| 2026. 06. 01. | ₩18,050 | +1.23% | ₩18,024.18 | ₩18,820 | ₩17,850 | 870,378 |
| 2026. 05. 28. | ₩17,705 | -3.65% | ₩17,631.13 | ₩18,425 | ₩17,010 | 560,542 |
| 2026. 05. 27. | ₩18,375 | -2.44% | ₩18,321.35 | ₩19,035 | ₩18,230 | 794,119 |
| 2026. 05. 26. | ₩18,835 | +2.73% | ₩18,858.81 | ₩19,100 | ₩18,435 | 636,616 |
| 2026. 05. 22. | ₩18,335 | +2.75% | ₩18,306.69 | ₩18,500 | ₩18,120 | 899,578 |
| 2026. 05. 21. | ₩17,845 | +5.87% | ₩17,792.66 | ₩17,845 | ₩17,360 | 646,519 |
| 2026. 05. 20. | ₩16,855 | -1.83% | ₩16,814.67 | ₩17,220 | ₩16,420 | 1,160,196 |
| 2026. 05. 19. | ₩17,170 | -3.78% | ₩17,061.08 | ₩17,915 | ₩16,750 | 925,226 |
| 2026. 05. 18. | ₩17,845 | -1.33% | ₩17,777.19 | ₩17,990 | ₩16,830 | 886,670 |
| 2026. 05. 15. | ₩18,085 | -4.77% | ₩17,967.52 | ₩19,005 | ₩17,575 | 1,141,577 |
| 2026. 05. 14. | ₩18,990 | -2.52% | ₩18,882.76 | ₩19,600 | ₩18,670 | 848,311 |
| 2026. 05. 13. | ₩19,480 | -1.37% | ₩19,415.25 | ₩19,710 | ₩18,915 | 804,326 |
| 2026. 05. 12. | ₩19,750 | -2.71% | ₩19,679.08 | ₩20,600 | ₩19,000 | 1,518,614 |
| 2026. 05. 11. | ₩20,300 | +0.27% | ₩20,227.86 | ₩20,515 | ₩20,065 | 1,055,470 |
| 2026. 05. 08. | ₩20,245 | -3.48% | ₩20,108.37 | ₩20,790 | ₩19,890 | 1,039,754 |
| 2026. 05. 07. | ₩20,975 | +2.44% | ₩20,947.51 | ₩20,975 | ₩20,230 | 1,168,618 |
| 2026. 05. 06. | ₩20,475 | +0.15% | ₩20,404.57 | ₩20,600 | ₩20,205 | 972,135 |
| 2026. 05. 04. | ₩20,445 | +2.17% | ₩20,378.69 | ₩20,445 | ₩20,025 | 725,575 |
| 2026. 04. 30. | ₩20,010 | -0.52% | ₩19,976.1 | ₩20,245 | ₩19,885 | 648,797 |
| 2026. 04. 29. | ₩20,115 | +0.07% | ₩20,109.04 | ₩20,250 | ₩19,710 | 846,683 |
| 2026. 04. 28. | ₩20,100 | -0.74% | ₩19,846.48 | ₩20,250 | ₩19,715 | 1,690,681 |
| 2026. 04. 27. | ₩20,250 | +2.79% | ₩20,042.71 | ₩20,250 | ₩19,750 | 1,040,920 |
| 2026. 04. 24. | ₩19,700 | +4.82% | ₩19,631.48 | ₩19,700 | ₩18,950 | 1,401,956 |
| 2026. 04. 23. | ₩18,795 | +2.76% | ₩18,803.75 | ₩18,825 | ₩18,230 | 1,360,101 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.