가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩90,770
기간 수익률
-9,290 (-9.28%)
거래량
901.1K
2026-07-29시 ₩98,020 고 ₩100,200 저 ₩83,740 종 ₩90,770MA5 ₩104,386MA20 ₩120,065
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 152100
- ISIN
- KR7152100004
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 887.2
- 상장좌수
- 13,350,000
- 거래량
- 901,132
- 거래대금
- ₩816.59억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩90,770 | -6.57% | ₩90,509.25 | ₩100,200 | ₩83,740 | 901,132 |
| 2026. 07. 28. | ₩97,150 | -10.94% | ₩96,589.93 | ₩103,140 | ₩96,280 | 453,772 |
| 2026. 07. 27. | ₩109,085 | +1.03% | ₩109,195.53 | ₩110,300 | ₩105,700 | 146,537 |
| 2026. 07. 23. | ₩114,935 | +4.5% | ₩115,051.55 | ₩115,325 | ₩111,750 | 102,516 |
| 2026. 07. 22. | ₩109,990 | +0.36% | ₩110,335.7 | ₩116,750 | ₩109,990 | 136,189 |
| 2026. 07. 21. | ₩109,595 | +3.76% | ₩109,652.01 | ₩111,250 | ₩104,000 | 333,537 |
| 2026. 07. 20. | ₩105,620 | -4.49% | ₩105,420.63 | ₩110,500 | ₩104,725 | 414,120 |
| 2026. 07. 15. | ₩118,565 | +6.51% | ₩118,835.24 | ₩121,260 | ₩117,390 | 295,911 |
| 2026. 07. 14. | ₩111,315 | +0.77% | ₩111,555.44 | ₩113,500 | ₩104,370 | 635,568 |
| 2026. 07. 13. | ₩110,465 | -9.74% | ₩110,153.31 | ₩123,180 | ₩109,850 | 336,646 |
| 2026. 07. 09. | ₩119,395 | +0.56% | ₩119,510.14 | ₩123,740 | ₩115,500 | 246,751 |
| 2026. 07. 08. | ₩118,735 | -5.33% | ₩118,272.06 | ₩127,715 | ₩117,370 | 685,945 |
| 2026. 07. 07. | ₩125,415 | -4.96% | ₩125,198.75 | ₩130,390 | ₩120,700 | 373,190 |
| 2026. 07. 06. | ₩131,965 | -0.6% | ₩132,141.77 | ₩136,735 | ₩127,825 | 243,739 |
| 2026. 07. 02. | ₩125,200 | -8.06% | ₩124,602.49 | ₩133,445 | ₩122,730 | 516,359 |
| 2026. 07. 01. | ₩136,170 | -2.97% | ₩136,481.26 | ₩142,500 | ₩133,655 | 212,816 |
| 2026. 06. 30. | ₩140,345 | +1.28% | ₩140,145.33 | ₩143,415 | ₩135,435 | 265,504 |
| 2026. 06. 29. | ₩138,575 | -0.81% | ₩138,248.44 | ₩140,990 | ₩134,285 | 204,975 |
| 2026. 06. 25. | ₩147,815 | +5.44% | ₩148,630.12 | ₩150,585 | ₩145,500 | 282,261 |
| 2026. 06. 24. | ₩140,185 | +3.6% | ₩140,006.48 | ₩143,345 | ₩133,185 | 552,931 |
| 2026. 06. 23. | ₩135,315 | -10% | ₩135,076 | ₩151,540 | ₩134,670 | 812,263 |
| 2026. 06. 22. | ₩150,355 | +1.03% | ₩150,986.89 | ₩153,195 | ₩146,925 | 559,527 |
| 2026. 06. 18. | ₩148,800 | +3.21% | ₩149,116.68 | ₩149,435 | ₩144,210 | 321,161 |
| 2026. 06. 17. | ₩144,170 | +1.61% | ₩144,846.82 | ₩144,700 | ₩139,675 | 128,063 |
| 2026. 06. 16. | ₩141,890 | +2.49% | ₩142,209 | ₩142,605 | ₩138,735 | 291,026 |
| 2026. 06. 15. | ₩138,445 | +5.6% | ₩139,001.12 | ₩140,115 | ₩137,800 | 322,707 |
| 2026. 06. 11. | ₩125,850 | +0.09% | ₩125,818.95 | ₩126,845 | ₩119,805 | 178,404 |
| 2026. 06. 10. | ₩125,735 | -4.66% | ₩125,469.18 | ₩129,580 | ₩122,165 | 285,399 |
| 2026. 06. 09. | ₩131,880 | +8.79% | ₩132,096.96 | ₩132,320 | ₩123,270 | 209,208 |
| 2026. 06. 08. | ₩121,220 | -8.72% | ₩121,129.01 | ₩127,505 | ₩119,690 | 597,803 |
| 2026. 06. 04. | ₩140,905 | -2% | ₩140,985.97 | ₩143,055 | ₩139,575 | 424,958 |
| 2026. 06. 01. | ₩142,285 | +3.85% | ₩143,244.94 | ₩144,510 | ₩136,890 | 430,764 |
| 2026. 05. 28. | ₩131,960 | -0.2% | ₩132,107.04 | ₩133,310 | ₩126,280 | 408,496 |
| 2026. 05. 27. | ₩132,225 | +2.78% | ₩132,787.6 | ₩136,995 | ₩132,225 | 321,673 |
| 2026. 05. 26. | ₩128,645 | +2.56% | ₩128,827.15 | ₩130,215 | ₩127,895 | 386,387 |
| 2026. 05. 22. | ₩125,435 | +0.27% | ₩125,274.36 | ₩126,215 | ₩124,080 | 307,637 |
| 2026. 05. 21. | ₩125,100 | +8.82% | ₩125,189.55 | ₩125,265 | ₩119,470 | 350,786 |
| 2026. 05. 20. | ₩114,960 | -0.89% | ₩115,036.38 | ₩116,800 | ₩112,310 | 340,891 |
| 2026. 05. 19. | ₩115,990 | -3.11% | ₩115,726.12 | ₩118,460 | ₩113,575 | 572,364 |
| 2026. 05. 18. | ₩119,710 | +0.77% | ₩119,689.89 | ₩121,920 | ₩113,450 | 1,002,849 |
| 2026. 05. 15. | ₩118,790 | -5.86% | ₩118,875.13 | ₩128,095 | ₩116,950 | 717,857 |
| 2026. 05. 14. | ₩126,180 | +1.17% | ₩127,051.08 | ₩127,395 | ₩124,622 | 595,244 |
| 2026. 05. 13. | ₩124,715 | +3.1% | ₩124,703.78 | ₩124,730 | ₩116,790 | 797,798 |
| 2026. 05. 12. | ₩120,970 | -2.05% | ₩120,913.99 | ₩126,680 | ₩117,350 | 781,043 |
| 2026. 05. 11. | ₩123,500 | +4.92% | ₩123,800.47 | ₩125,260 | ₩121,855 | 854,631 |
| 2026. 05. 08. | ₩117,705 | +0.24% | ₩117,644.53 | ₩117,750 | ₩114,540 | 414,430 |
| 2026. 05. 07. | ₩117,420 | +2% | ₩117,533.83 | ₩119,500 | ₩113,495 | 613,345 |
| 2026. 05. 06. | ₩115,120 | +7.52% | ₩115,402.34 | ₩116,140 | ₩111,690 | 857,057 |
| 2026. 05. 04. | ₩107,065 | +5.35% | ₩107,226.92 | ₩107,065 | ₩103,615 | 231,468 |
| 2026. 04. 30. | ₩101,630 | -1.02% | ₩101,369.69 | ₩103,905 | ₩101,500 | 416,228 |
| 2026. 04. 29. | ₩102,680 | +0.82% | ₩102,818.44 | ₩102,975 | ₩101,195 | 229,915 |
| 2026. 04. 28. | ₩102,345 | +0.3% | ₩102,040.8 | ₩103,760 | ₩102,130 | 667,732 |
| 2026. 04. 27. | ₩102,035 | +2.42% | ₩102,162.89 | ₩102,870 | ₩100,635 | 421,676 |
| 2026. 04. 24. | ₩99,620 | -0.44% | ₩99,752.85 | ₩100,695 | ₩98,570 | 128,537 |
| 2026. 04. 23. | ₩100,060 | +1.08% | ₩100,163.91 | ₩101,530 | ₩97,330 | 509,230 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.