가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩108,240
기간 수익률
+8,620 (+8.65%)
거래량
7.8K
2026-08-13시 ₩107,615 고 ₩109,725 저 ₩107,425 종 ₩108,240MA5 ₩102,342MA20 ₩104,805MA60 ₩119,735
6개월 · 64개 봉KRX · KRW2026-04-23 → 2026-08-13
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 152870
- ISIN
- KR7152870002
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,071.24
- 상장좌수
- 1,400,000
- 거래량
- 7,766
- 거래대금
- ₩8.4억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 08. 13. | ₩108,240 | +3.77% | ₩108,657.03 | ₩109,725 | ₩107,425 | 7,766 |
| 2026. 08. 12. | ₩104,310 | +4.27% | ₩104,432.07 | ₩105,840 | ₩101,545 | 1,421 |
| 2026. 08. 11. | ₩100,040 | +0.9% | ₩100,148.42 | ₩101,195 | ₩97,680 | 658 |
| 2026. 08. 10. | ₩99,145 | +0.17% | ₩99,178.98 | ₩100,705 | ₩98,220 | 2,129 |
| 2026. 08. 06. | ₩99,975 | -5.03% | ₩99,675.54 | ₩103,470 | ₩99,070 | 451 |
| 2026. 08. 05. | ₩105,275 | +3.84% | ₩105,304.76 | ₩106,415 | ₩104,355 | 21,115 |
| 2026. 08. 04. | ₩101,385 | +1.3% | ₩101,401.35 | ₩101,970 | ₩96,785 | 13,759 |
| 2026. 08. 03. | ₩100,080 | -4.54% | ₩100,069.38 | ₩101,930 | ₩99,370 | 5,802 |
| 2026. 07. 30. | ₩88,350 | -2.29% | ₩88,468.52 | ₩95,345 | ₩88,060 | 61,312 |
| 2026. 07. 29. | ₩90,510 | -5.92% | ₩90,000.21 | ₩98,790 | ₩83,965 | 1,766 |
| 2026. 07. 28. | ₩96,210 | -11.39% | ₩95,997.5 | ₩101,860 | ₩95,930 | 1,326 |
| 2026. 07. 27. | ₩108,580 | +1.43% | ₩108,510.21 | ₩109,925 | ₩105,055 | 586 |
| 2026. 07. 23. | ₩114,195 | +4.54% | ₩114,306.41 | ₩114,355 | ₩111,205 | 3,059 |
| 2026. 07. 22. | ₩109,235 | +0.22% | ₩109,632.42 | ₩115,790 | ₩109,235 | 17,571 |
| 2026. 07. 21. | ₩108,995 | +4.09% | ₩108,949.1 | ₩110,505 | ₩103,745 | 46,480 |
| 2026. 07. 20. | ₩104,715 | -4.56% | ₩104,788.63 | ₩109,550 | ₩104,175 | 1,751 |
| 2026. 07. 15. | ₩117,775 | +6.34% | ₩118,105.75 | ₩120,355 | ₩116,895 | 24,468 |
| 2026. 07. 14. | ₩110,755 | +0.98% | ₩110,862.25 | ₩112,665 | ₩104,595 | 37,666 |
| 2026. 07. 13. | ₩109,680 | -10.03% | ₩109,483.48 | ₩121,570 | ₩109,070 | 2,848 |
| 2026. 07. 09. | ₩118,655 | +0.58% | ₩118,722.08 | ₩122,895 | ₩114,740 | 16,092 |
| 2026. 07. 08. | ₩117,975 | -5.26% | ₩117,555.69 | ₩126,050 | ₩117,140 | 2,837 |
| 2026. 07. 07. | ₩124,525 | -5.06% | ₩124,401.32 | ₩128,875 | ₩119,995 | 54,970 |
| 2026. 07. 06. | ₩131,160 | -0.62% | ₩131,228.69 | ₩135,740 | ₩127,660 | 4,030 |
| 2026. 07. 02. | ₩124,850 | -7.83% | ₩123,797.98 | ₩132,150 | ₩123,420 | 4,771 |
| 2026. 07. 01. | ₩135,450 | -3.14% | ₩135,510.44 | ₩140,930 | ₩133,010 | 11,706 |
| 2026. 06. 30. | ₩139,835 | +1.82% | ₩139,110.69 | ₩142,180 | ₩134,455 | 12,920 |
| 2026. 06. 29. | ₩137,335 | +0.9% | ₩137,265.06 | ₩139,440 | ₩133,490 | 10,194 |
| 2026. 06. 25. | ₩147,090 | +5.46% | ₩147,507.8 | ₩149,200 | ₩144,385 | 40,214 |
| 2026. 06. 24. | ₩139,475 | +4.4% | ₩138,945.73 | ₩140,250 | ₩132,080 | 14,633 |
| 2026. 06. 23. | ₩133,600 | -10.68% | ₩134,097.55 | ₩149,970 | ₩133,600 | 10,686 |
| 2026. 06. 22. | ₩149,580 | +1.72% | ₩149,857.73 | ₩151,880 | ₩146,070 | 9,119 |
| 2026. 06. 18. | ₩147,835 | +3.34% | ₩148,029.42 | ₩148,295 | ₩143,970 | 6,864 |
| 2026. 06. 17. | ₩143,055 | +1.6% | ₩143,748.73 | ₩143,140 | ₩138,630 | 572 |
| 2026. 06. 16. | ₩140,800 | +2.3% | ₩141,187.05 | ₩141,385 | ₩138,585 | 4,950 |
| 2026. 06. 15. | ₩137,640 | +5.61% | ₩138,006.97 | ₩139,050 | ₩136,755 | 20,537 |
| 2026. 06. 11. | ₩124,245 | -0.61% | ₩124,936.33 | ₩125,975 | ₩118,950 | 28,942 |
| 2026. 06. 10. | ₩125,005 | -4.59% | ₩124,504.4 | ₩128,935 | ₩121,565 | 3,611 |
| 2026. 06. 09. | ₩131,020 | +8.84% | ₩131,211.25 | ₩131,470 | ₩122,370 | 15,303 |
| 2026. 06. 08. | ₩120,375 | -8.73% | ₩120,366.68 | ₩126,190 | ₩120,210 | 3,050 |
| 2026. 06. 04. | ₩139,970 | -1.96% | ₩139,970.54 | ₩141,650 | ₩138,910 | 2,120 |
| 2026. 06. 01. | ₩143,255 | +4.83% | ₩142,073.02 | ₩143,330 | ₩135,765 | 23,014 |
| 2026. 05. 28. | ₩130,850 | -0.66% | ₩131,148.21 | ₩131,995 | ₩125,660 | 18,605 |
| 2026. 05. 27. | ₩131,720 | +3.18% | ₩131,773.3 | ₩135,815 | ₩131,720 | 18,760 |
| 2026. 05. 26. | ₩127,660 | +2.85% | ₩127,888.6 | ₩129,275 | ₩127,355 | 10,360 |
| 2026. 05. 22. | ₩124,125 | +0.02% | ₩124,380.26 | ₩127,530 | ₩123,255 | 11,801 |
| 2026. 05. 21. | ₩124,095 | +8.65% | ₩124,299.79 | ₩124,245 | ₩118,790 | 17,234 |
| 2026. 05. 20. | ₩114,220 | -0.6% | ₩114,205.67 | ₩115,980 | ₩111,790 | 20,506 |
| 2026. 05. 19. | ₩114,910 | -3.24% | ₩114,909.68 | ₩117,035 | ₩112,875 | 10,956 |
| 2026. 05. 18. | ₩118,755 | +0.75% | ₩118,838.01 | ₩120,075 | ₩113,160 | 10,493 |
| 2026. 05. 15. | ₩117,870 | -6.53% | ₩117,961.44 | ₩127,030 | ₩116,080 | 11,451 |
| 2026. 05. 14. | ₩126,105 | +1.99% | ₩126,118.68 | ₩126,310 | ₩123,720 | 28,662 |
| 2026. 05. 13. | ₩123,650 | +2.92% | ₩123,784.29 | ₩123,765 | ₩114,900 | 29,550 |
| 2026. 05. 12. | ₩120,140 | -2.22% | ₩120,060.19 | ₩125,735 | ₩118,090 | 10,723 |
| 2026. 05. 11. | ₩122,870 | +5.19% | ₩122,897.09 | ₩124,320 | ₩121,090 | 39,753 |
| 2026. 05. 08. | ₩116,805 | +0.18% | ₩116,794.17 | ₩116,815 | ₩113,680 | 8,335 |
| 2026. 05. 07. | ₩116,600 | +1.93% | ₩116,658.79 | ₩117,015 | ₩113,075 | 16,040 |
| 2026. 05. 06. | ₩114,395 | +7.7% | ₩114,586.91 | ₩115,300 | ₩111,965 | 26,179 |
| 2026. 05. 04. | ₩106,220 | +5.18% | ₩106,496.57 | ₩106,260 | ₩103,165 | 17,076 |
| 2026. 04. 30. | ₩100,985 | -0.92% | ₩100,682.04 | ₩103,175 | ₩100,905 | 7,021 |
| 2026. 04. 29. | ₩101,925 | +0.65% | ₩102,132.15 | ₩102,125 | ₩100,510 | 14,101 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.