가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩106,460
기간 수익률
-1,125 (-1.05%)
거래량
1.6M
2026-07-29시 ₩115,960 고 ₩119,795 저 ₩96,685 종 ₩106,460MA5 ₩127,763MA20 ₩155,405
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 139260
- ISIN
- KR7139260004
- 유형
- ETF
- 기초지수
- 코스피 200 정보기술
- 기초지수 종가
- 11,014.61
- 상장좌수
- 19,600,000
- 거래량
- 1,633,327
- 거래대금
- ₩1,756.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩106,460 | -6.82% | ₩106,449.32 | ₩119,795 | ₩96,685 | 1,633,327 |
| 2026. 07. 28. | ₩114,255 | -14.67% | ₩114,949.71 | ₩124,740 | ₩114,105 | 1,288,497 |
| 2026. 07. 27. | ₩133,905 | +1.05% | ₩133,772.37 | ₩136,115 | ₩127,980 | 415,984 |
| 2026. 07. 23. | ₩145,195 | +4.46% | ₩144,457.1 | ₩146,000 | ₩139,480 | 624,751 |
| 2026. 07. 22. | ₩139,000 | -0.76% | ₩139,099.96 | ₩150,745 | ₩138,905 | 425,662 |
| 2026. 07. 21. | ₩140,070 | +6.11% | ₩138,646.34 | ₩140,280 | ₩130,510 | 685,053 |
| 2026. 07. 20. | ₩132,000 | -4.37% | ₩132,503.55 | ₩140,085 | ₩129,405 | 1,107,844 |
| 2026. 07. 15. | ₩153,000 | +10.67% | ₩152,881.31 | ₩156,500 | ₩149,000 | 1,873,708 |
| 2026. 07. 14. | ₩138,250 | +1.8% | ₩138,484.04 | ₩140,970 | ₩127,115 | 2,957,549 |
| 2026. 07. 13. | ₩135,800 | -14.35% | ₩136,473.02 | ₩157,065 | ₩135,800 | 2,148,434 |
| 2026. 07. 09. | ₩153,035 | +3.02% | ₩152,466.49 | ₩158,470 | ₩145,830 | 1,268,534 |
| 2026. 07. 08. | ₩148,555 | -6.98% | ₩149,222.49 | ₩163,095 | ₩147,795 | 2,504,409 |
| 2026. 07. 07. | ₩159,705 | -7.12% | ₩159,361.84 | ₩170,785 | ₩152,815 | 1,483,417 |
| 2026. 07. 06. | ₩171,940 | -4.44% | ₩171,168.79 | ₩182,500 | ₩166,825 | 1,352,720 |
| 2026. 07. 02. | ₩170,185 | -10.94% | ₩168,705.53 | ₩183,150 | ₩167,950 | 1,999,739 |
| 2026. 07. 01. | ₩191,100 | -1.05% | ₩190,213.01 | ₩196,255 | ₩183,195 | 937,586 |
| 2026. 06. 30. | ₩193,125 | +3.02% | ₩192,018.46 | ₩195,985 | ₩181,620 | 1,043,614 |
| 2026. 06. 29. | ₩187,455 | -1.31% | ₩186,673.04 | ₩190,365 | ₩180,380 | 1,317,231 |
| 2026. 06. 25. | ₩202,550 | +5.21% | ₩201,871.39 | ₩205,445 | ₩196,925 | 2,443,279 |
| 2026. 06. 24. | ₩192,520 | +1.33% | ₩190,860.23 | ₩196,390 | ₩179,190 | 3,505,248 |
| 2026. 06. 23. | ₩190,000 | -10.1% | ₩188,550.32 | ₩214,365 | ₩188,900 | 3,672,171 |
| 2026. 06. 22. | ₩211,340 | +2.98% | ₩210,863.12 | ₩213,885 | ₩202,435 | 2,107,763 |
| 2026. 06. 18. | ₩200,320 | +4.53% | ₩200,876.61 | ₩202,280 | ₩192,145 | 3,098,145 |
| 2026. 06. 17. | ₩191,630 | +2.58% | ₩192,031.28 | ₩191,830 | ₩184,515 | 1,139,437 |
| 2026. 06. 16. | ₩186,805 | +2.12% | ₩187,250.66 | ₩187,290 | ₩180,200 | 1,518,045 |
| 2026. 06. 15. | ₩182,920 | +7.65% | ₩182,644.32 | ₩183,300 | ₩179,490 | 1,091,841 |
| 2026. 06. 11. | ₩165,285 | +1.62% | ₩164,233.57 | ₩165,525 | ₩152,105 | 856,364 |
| 2026. 06. 10. | ₩162,655 | -7.21% | ₩161,909.23 | ₩170,750 | ₩157,195 | 1,212,245 |
| 2026. 06. 09. | ₩175,295 | +11.56% | ₩173,783.5 | ₩175,295 | ₩157,445 | 1,722,205 |
| 2026. 06. 08. | ₩157,135 | -8.9% | ₩156,492.53 | ₩165,850 | ₩150,950 | 2,079,365 |
| 2026. 06. 04. | ₩184,480 | -2.23% | ₩182,917.36 | ₩186,350 | ₩180,770 | 1,886,273 |
| 2026. 06. 01. | ₩193,870 | +3.16% | ₩191,991.11 | ₩195,710 | ₩187,000 | 2,000,418 |
| 2026. 05. 28. | ₩173,735 | +2.34% | ₩172,892.21 | ₩173,735 | ₩162,890 | 1,376,225 |
| 2026. 05. 27. | ₩169,755 | +3.81% | ₩170,131.21 | ₩175,840 | ₩167,245 | 2,234,176 |
| 2026. 05. 26. | ₩163,530 | +5.74% | ₩162,195.4 | ₩164,470 | ₩158,600 | 1,405,124 |
| 2026. 05. 22. | ₩154,650 | +1.74% | ₩154,532.68 | ₩155,205 | ₩150,325 | 876,430 |
| 2026. 05. 21. | ₩152,000 | +11.94% | ₩152,302.07 | ₩152,250 | ₩141,280 | 1,424,654 |
| 2026. 05. 20. | ₩135,785 | -0.06% | ₩135,550.39 | ₩136,105 | ₩130,010 | 1,927,857 |
| 2026. 05. 19. | ₩135,870 | -4.54% | ₩135,019.91 | ₩139,865 | ₩132,525 | 1,087,057 |
| 2026. 05. 18. | ₩142,325 | -1.43% | ₩142,221.79 | ₩149,800 | ₩132,725 | 1,969,103 |
| 2026. 05. 15. | ₩144,395 | -3.73% | ₩142,375.95 | ₩154,935 | ₩139,480 | 1,698,310 |
| 2026. 05. 14. | ₩149,985 | +0.79% | ₩150,098.32 | ₩151,250 | ₩147,600 | 1,496,941 |
| 2026. 05. 13. | ₩148,805 | +3.86% | ₩148,113.4 | ₩148,805 | ₩136,175 | 1,175,348 |
| 2026. 05. 12. | ₩143,280 | -0.32% | ₩141,057.78 | ₩148,405 | ₩134,620 | 1,644,880 |
| 2026. 05. 11. | ₩143,745 | +5.7% | ₩143,512.02 | ₩145,030 | ₩139,100 | 2,970,144 |
| 2026. 05. 08. | ₩135,990 | -0.25% | ₩135,526.38 | ₩135,990 | ₩131,175 | 2,261,983 |
| 2026. 05. 07. | ₩136,325 | +1.51% | ₩135,187.22 | ₩136,530 | ₩129,620 | 2,247,133 |
| 2026. 05. 06. | ₩134,295 | +8.01% | ₩133,488.08 | ₩134,295 | ₩129,590 | 2,705,729 |
| 2026. 05. 04. | ₩124,335 | +8.52% | ₩124,124.73 | ₩124,335 | ₩117,615 | 2,084,359 |
| 2026. 04. 30. | ₩114,575 | -0.14% | ₩114,084.08 | ₩117,460 | ₩114,060 | 1,265,066 |
| 2026. 04. 29. | ₩114,730 | +0.57% | ₩114,536.02 | ₩114,935 | ₩112,600 | 852,059 |
| 2026. 04. 28. | ₩114,280 | +2.57% | ₩113,755.3 | ₩115,735 | ₩112,820 | 1,291,778 |
| 2026. 04. 27. | ₩111,420 | +3.85% | ₩111,480.87 | ₩112,375 | ₩108,455 | 803,659 |
| 2026. 04. 24. | ₩107,285 | -0.28% | ₩106,971.01 | ₩108,480 | ₩105,355 | 686,544 |
| 2026. 04. 23. | ₩107,585 | -0.3% | ₩107,213.68 | ₩109,925 | ₩104,210 | 1,166,763 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.