가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩88,345
기간 수익률
-11,005 (-11.08%)
거래량
2.4M
2026-07-30시 ₩89,780 고 ₩95,000 저 ₩87,435 종 ₩88,345MA5 ₩99,564MA20 ₩116,706
6개월 · 56개 봉KRX · KRW2026-04-23 → 2026-07-30
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 148020
- ISIN
- KR7148020001
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 872.49
- 상장좌수
- 41,000,000
- 거래량
- 2,398,133
- 거래대금
- ₩2,157.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩88,345 | -2.18% | ₩88,282.58 | ₩95,000 | ₩87,435 | 2,398,133 |
| 2026. 07. 29. | ₩90,435 | -6.32% | ₩89,801.61 | ₩99,600 | ₩83,255 | 3,039,584 |
| 2026. 07. 28. | ₩96,535 | -10.98% | ₩95,821.28 | ₩102,560 | ₩96,025 | 1,953,010 |
| 2026. 07. 27. | ₩108,445 | +1.31% | ₩108,336.49 | ₩109,205 | ₩104,705 | 524,004 |
| 2026. 07. 23. | ₩114,060 | +4.41% | ₩114,128.44 | ₩114,385 | ₩110,950 | 466,451 |
| 2026. 07. 22. | ₩109,240 | +0.24% | ₩109,464.93 | ₩115,770 | ₩109,240 | 824,420 |
| 2026. 07. 21. | ₩108,975 | +4.23% | ₩108,756.55 | ₩110,405 | ₩103,125 | 1,445,770 |
| 2026. 07. 20. | ₩104,550 | -4.56% | ₩104,602.56 | ₩109,645 | ₩103,785 | 1,504,227 |
| 2026. 07. 15. | ₩117,540 | +6.39% | ₩117,901.68 | ₩120,320 | ₩116,350 | 1,745,780 |
| 2026. 07. 14. | ₩110,480 | +0.65% | ₩110,676.49 | ₩112,600 | ₩103,600 | 2,520,198 |
| 2026. 07. 13. | ₩109,765 | -9.81% | ₩109,280.54 | ₩122,060 | ₩108,940 | 1,523,990 |
| 2026. 07. 09. | ₩118,425 | +0.65% | ₩118,547.28 | ₩122,825 | ₩114,530 | 1,150,462 |
| 2026. 07. 08. | ₩117,665 | -5.64% | ₩117,344.91 | ₩126,700 | ₩116,430 | 1,058,064 |
| 2026. 07. 07. | ₩124,700 | -4.79% | ₩124,188.06 | ₩129,420 | ₩119,690 | 1,479,973 |
| 2026. 07. 06. | ₩130,975 | -0.69% | ₩131,023.28 | ₩135,600 | ₩126,880 | 1,287,369 |
| 2026. 07. 02. | ₩124,660 | -8.08% | ₩123,569.31 | ₩132,250 | ₩122,500 | 1,425,162 |
| 2026. 07. 01. | ₩135,625 | -2.76% | ₩135,310.64 | ₩141,385 | ₩132,550 | 642,998 |
| 2026. 06. 30. | ₩139,470 | +1.51% | ₩138,909.94 | ₩142,230 | ₩134,160 | 688,557 |
| 2026. 06. 29. | ₩137,400 | -0.93% | ₩137,046.81 | ₩139,700 | ₩132,900 | 523,744 |
| 2026. 06. 25. | ₩146,835 | +5.82% | ₩147,305.51 | ₩149,115 | ₩144,120 | 1,198,896 |
| 2026. 06. 24. | ₩138,755 | +3.45% | ₩138,747.73 | ₩140,450 | ₩131,875 | 2,105,254 |
| 2026. 06. 23. | ₩134,125 | -10.23% | ₩133,874.25 | ₩150,175 | ₩133,770 | 1,332,804 |
| 2026. 06. 22. | ₩149,410 | +1.13% | ₩149,646.38 | ₩151,820 | ₩145,160 | 841,662 |
| 2026. 06. 18. | ₩147,765 | +3.23% | ₩147,820.84 | ₩148,150 | ₩143,225 | 1,214,955 |
| 2026. 06. 17. | ₩143,135 | +1.97% | ₩143,548.88 | ₩143,462 | ₩138,540 | 943,267 |
| 2026. 06. 16. | ₩140,370 | +2.17% | ₩140,976.11 | ₩141,400 | ₩137,600 | 1,249,171 |
| 2026. 06. 15. | ₩137,385 | +5.43% | ₩137,776.49 | ₩138,935 | ₩136,530 | 1,148,127 |
| 2026. 06. 11. | ₩124,705 | -0.04% | ₩124,749.83 | ₩125,815 | ₩118,575 | 828,602 |
| 2026. 06. 10. | ₩124,750 | -4.71% | ₩124,318.97 | ₩128,895 | ₩121,200 | 1,130,888 |
| 2026. 06. 09. | ₩130,910 | +8.81% | ₩131,011.74 | ₩131,240 | ₩122,150 | 710,347 |
| 2026. 06. 08. | ₩120,310 | -8.75% | ₩120,147.62 | ₩126,360 | ₩117,550 | 1,289,009 |
| 2026. 06. 04. | ₩139,730 | -2.19% | ₩139,716.15 | ₩141,885 | ₩138,300 | 787,567 |
| 2026. 06. 01. | ₩142,415 | +4.47% | ₩141,805.31 | ₩143,200 | ₩135,715 | 1,537,914 |
| 2026. 05. 28. | ₩130,945 | -0.51% | ₩130,941.82 | ₩132,150 | ₩125,100 | 1,671,919 |
| 2026. 05. 27. | ₩131,615 | +3.09% | ₩131,554.78 | ₩135,695 | ₩129,550 | 1,951,117 |
| 2026. 05. 26. | ₩127,675 | +2.7% | ₩127,667.65 | ₩129,095 | ₩126,655 | 1,539,744 |
| 2026. 05. 22. | ₩124,320 | +0.36% | ₩124,161.91 | ₩124,945 | ₩122,955 | 968,555 |
| 2026. 05. 21. | ₩123,880 | +8.72% | ₩124,068.71 | ₩124,150 | ₩118,395 | 1,864,245 |
| 2026. 05. 20. | ₩113,945 | -1.06% | ₩113,989.61 | ₩117,000 | ₩111,300 | 1,520,274 |
| 2026. 05. 19. | ₩115,160 | -2.88% | ₩114,692.44 | ₩117,295 | ₩112,515 | 856,101 |
| 2026. 05. 18. | ₩118,580 | +0.79% | ₩118,623.16 | ₩120,750 | ₩112,290 | 2,273,145 |
| 2026. 05. 15. | ₩117,645 | -6.52% | ₩117,760.91 | ₩126,990 | ₩115,900 | 2,115,995 |
| 2026. 05. 14. | ₩125,850 | +2% | ₩125,913.34 | ₩126,290 | ₩123,465 | 1,280,770 |
| 2026. 05. 13. | ₩123,380 | +2.92% | ₩123,571.89 | ₩123,645 | ₩115,700 | 2,078,917 |
| 2026. 05. 12. | ₩119,885 | -2.35% | ₩119,843.78 | ₩125,660 | ₩116,475 | 2,141,143 |
| 2026. 05. 11. | ₩122,770 | +5.29% | ₩122,694.6 | ₩124,165 | ₩120,740 | 2,646,479 |
| 2026. 05. 08. | ₩116,605 | +0.12% | ₩116,594.59 | ₩116,695 | ₩113,465 | 1,355,774 |
| 2026. 05. 07. | ₩116,470 | +2.03% | ₩116,462.59 | ₩116,905 | ₩112,465 | 1,960,263 |
| 2026. 05. 06. | ₩114,150 | +7.6% | ₩114,380.69 | ₩115,140 | ₩110,780 | 2,456,474 |
| 2026. 05. 04. | ₩106,085 | +5.25% | ₩106,288.56 | ₩106,085 | ₩102,620 | 2,322,162 |
| 2026. 04. 30. | ₩100,790 | -0.99% | ₩100,484.73 | ₩103,015 | ₩100,620 | 1,395,861 |
| 2026. 04. 29. | ₩101,800 | +0.68% | ₩101,941.2 | ₩102,070 | ₩100,295 | 2,168,234 |
| 2026. 04. 28. | ₩101,690 | +0.36% | ₩101,171.34 | ₩102,970 | ₩101,370 | 933,770 |
| 2026. 04. 27. | ₩101,325 | +2.47% | ₩101,372.13 | ₩102,080 | ₩99,830 | 1,285,211 |
| 2026. 04. 24. | ₩98,880 | -0.47% | ₩98,986 | ₩99,900 | ₩97,800 | 716,983 |
| 2026. 04. 23. | ₩99,350 | +1.17% | ₩99,371.67 | ₩100,735 | ₩96,550 | 1,703,429 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.