가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,155
기간 수익률
-7,370 (-37.75%)
거래량
2.1M
2026-07-29시 ₩12,890 고 ₩13,190 저 ₩11,495 종 ₩12,155MA5 ₩13,546MA20 ₩14,678
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 157500
- ISIN
- KR7157500000
- 유형
- ETF
- 기초지수
- FnGuide 증권 지수
- 기초지수 종가
- 5,889.57
- 상장좌수
- 18,640,000
- 거래량
- 2,132,520
- 거래대금
- ₩258.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩12,155 | -4.96% | ₩11,693.32 | ₩13,190 | ₩11,495 | 2,132,520 |
| 2026. 07. 28. | ₩12,790 | -8.77% | ₩12,856.2 | ₩13,640 | ₩12,620 | 518,202 |
| 2026. 07. 27. | ₩14,020 | +0.14% | ₩14,040.53 | ₩14,200 | ₩13,835 | 217,135 |
| 2026. 07. 23. | ₩14,595 | +3% | ₩14,616.63 | ₩14,595 | ₩14,150 | 716,314 |
| 2026. 07. 22. | ₩14,170 | -0.07% | ₩14,120.21 | ₩14,910 | ₩14,075 | 1,932,295 |
| 2026. 07. 21. | ₩14,180 | +0.6% | ₩14,268.42 | ₩14,405 | ₩13,820 | 595,068 |
| 2026. 07. 20. | ₩14,095 | -5.43% | ₩14,152.24 | ₩14,800 | ₩13,950 | 940,816 |
| 2026. 07. 15. | ₩15,355 | +7.38% | ₩15,397.33 | ₩15,515 | ₩14,955 | 1,769,353 |
| 2026. 07. 14. | ₩14,300 | -5.17% | ₩14,357.62 | ₩15,090 | ₩14,045 | 1,598,106 |
| 2026. 07. 13. | ₩15,080 | -3.58% | ₩15,169.47 | ₩16,440 | ₩14,970 | 1,955,821 |
| 2026. 07. 09. | ₩14,600 | -4.14% | ₩14,710.69 | ₩15,570 | ₩14,215 | 2,369,357 |
| 2026. 07. 08. | ₩15,230 | -4.09% | ₩15,280.89 | ₩16,545 | ₩15,045 | 1,727,497 |
| 2026. 07. 07. | ₩15,880 | -4.25% | ₩15,928.83 | ₩16,505 | ₩15,375 | 1,277,500 |
| 2026. 07. 06. | ₩16,585 | +3.43% | ₩16,563.39 | ₩17,180 | ₩16,040 | 2,681,313 |
| 2026. 07. 02. | ₩14,770 | -5.14% | ₩14,857.68 | ₩15,380 | ₩14,610 | 814,070 |
| 2026. 07. 01. | ₩15,570 | +2.1% | ₩15,555.29 | ₩16,045 | ₩15,290 | 725,913 |
| 2026. 06. 30. | ₩15,250 | +0.79% | ₩15,204.89 | ₩15,640 | ₩15,020 | 680,261 |
| 2026. 06. 29. | ₩15,130 | +7.69% | ₩15,168.96 | ₩15,265 | ₩13,975 | 864,200 |
| 2026. 06. 25. | ₩15,190 | +4.01% | ₩15,149.6 | ₩15,770 | ₩14,875 | 1,627,269 |
| 2026. 06. 24. | ₩14,605 | -0.2% | ₩14,602.66 | ₩14,865 | ₩14,260 | 705,383 |
| 2026. 06. 23. | ₩14,635 | -6.84% | ₩14,752.68 | ₩16,110 | ₩14,635 | 1,524,187 |
| 2026. 06. 22. | ₩15,710 | -3.94% | ₩15,739.41 | ₩16,060 | ₩15,465 | 1,785,124 |
| 2026. 06. 18. | ₩16,630 | -2.46% | ₩16,596.92 | ₩17,300 | ₩16,495 | 1,242,604 |
| 2026. 06. 17. | ₩17,050 | -2.29% | ₩17,064.57 | ₩17,510 | ₩17,030 | 666,226 |
| 2026. 06. 16. | ₩17,450 | +1.34% | ₩17,554.97 | ₩18,085 | ₩17,340 | 1,493,457 |
| 2026. 06. 15. | ₩17,220 | +1.41% | ₩17,316.47 | ₩17,755 | ₩17,060 | 1,383,002 |
| 2026. 06. 11. | ₩16,345 | +0.99% | ₩16,322.48 | ₩16,347 | ₩15,235 | 969,914 |
| 2026. 06. 10. | ₩16,185 | -2.53% | ₩16,297.25 | ₩16,675 | ₩15,725 | 889,633 |
| 2026. 06. 09. | ₩16,605 | +5.5% | ₩16,641.49 | ₩16,795 | ₩15,810 | 1,364,384 |
| 2026. 06. 08. | ₩15,740 | -11.07% | ₩15,774.06 | ₩16,600 | ₩15,635 | 3,697,228 |
| 2026. 06. 04. | ₩18,045 | +3.5% | ₩18,019.54 | ₩18,350 | ₩17,560 | 1,365,898 |
| 2026. 06. 01. | ₩18,215 | +2.42% | ₩18,144.02 | ₩18,745 | ₩17,535 | 3,288,424 |
| 2026. 05. 28. | ₩17,985 | -3.25% | ₩17,987.13 | ₩18,620 | ₩17,310 | 1,880,213 |
| 2026. 05. 27. | ₩18,590 | -2.85% | ₩18,607.31 | ₩19,685 | ₩18,535 | 1,976,423 |
| 2026. 05. 26. | ₩19,135 | -1.32% | ₩19,153.87 | ₩20,170 | ₩19,090 | 1,598,264 |
| 2026. 05. 22. | ₩19,390 | +1.92% | ₩19,434.08 | ₩20,545 | ₩19,150 | 1,556,688 |
| 2026. 05. 21. | ₩19,025 | +7.88% | ₩19,014.26 | ₩19,300 | ₩18,165 | 1,850,231 |
| 2026. 05. 20. | ₩17,635 | -3.77% | ₩17,666.67 | ₩18,385 | ₩17,220 | 2,806,169 |
| 2026. 05. 19. | ₩18,325 | -4.23% | ₩18,326.79 | ₩19,100 | ₩17,995 | 2,717,232 |
| 2026. 05. 18. | ₩19,135 | -1.62% | ₩19,142.18 | ₩19,510 | ₩18,450 | 2,038,067 |
| 2026. 05. 15. | ₩19,450 | -3.52% | ₩19,528.15 | ₩21,315 | ₩19,020 | 4,086,963 |
| 2026. 05. 14. | ₩20,160 | +0.7% | ₩20,253.43 | ₩20,575 | ₩19,845 | 2,973,116 |
| 2026. 05. 13. | ₩20,020 | -1.21% | ₩20,019.15 | ₩20,075 | ₩19,415 | 2,655,695 |
| 2026. 05. 12. | ₩20,265 | -6.27% | ₩20,219.69 | ₩22,390 | ₩19,500 | 7,475,340 |
| 2026. 05. 11. | ₩21,620 | -0.87% | ₩21,598.99 | ₩22,720 | ₩21,545 | 4,701,221 |
| 2026. 05. 08. | ₩21,810 | -1.73% | ₩21,746.04 | ₩22,475 | ₩21,620 | 4,055,963 |
| 2026. 05. 07. | ₩22,195 | -4.46% | ₩22,159.42 | ₩22,985 | ₩21,350 | 5,264,466 |
| 2026. 05. 06. | ₩23,230 | +13.62% | ₩23,195.86 | ₩23,620 | ₩21,365 | 10,929,486 |
| 2026. 05. 04. | ₩20,445 | +10.54% | ₩20,518.73 | ₩20,820 | ₩18,765 | 6,640,426 |
| 2026. 04. 30. | ₩18,495 | -3.67% | ₩18,521.52 | ₩19,370 | ₩18,495 | 1,373,193 |
| 2026. 04. 29. | ₩19,200 | -2.22% | ₩19,184.8 | ₩19,500 | ₩19,025 | 1,326,481 |
| 2026. 04. 28. | ₩19,635 | -0.86% | ₩19,644.3 | ₩20,055 | ₩19,575 | 3,870,997 |
| 2026. 04. 27. | ₩19,805 | +1.51% | ₩19,795.96 | ₩20,325 | ₩19,310 | 3,939,692 |
| 2026. 04. 24. | ₩19,510 | -0.08% | ₩19,498.4 | ₩19,800 | ₩19,425 | 1,572,208 |
| 2026. 04. 23. | ₩19,525 | -0.59% | ₩19,570.22 | ₩20,210 | ₩19,075 | 2,093,413 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.