가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,635
기간 수익률
-2,080 (-10.55%)
거래량
24.6M
2026-06-11시 ₩16,345 고 ₩17,645 저 ₩15,930 종 ₩17,635MA5 ₩17,063MA20 ₩18,652
6개월 · 29개 봉KRX · KRW2026-04-23 → 2026-06-11
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 229200
- ISIN
- KR7229200001
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,771.26
- 상장좌수
- 298,950,000
- 거래량
- 24,599,920
- 거래대금
- ₩4,199.45억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩17,635 | +6.49% | ₩17,601.87 | ₩17,645 | ₩15,930 | 24,599,920 |
| 2026. 06. 10. | ₩16,560 | -1.19% | ₩16,628.43 | ₩17,355 | ₩16,195 | 33,065,355 |
| 2026. 06. 09. | ₩16,760 | +6.14% | ₩16,866.18 | ₩17,260 | ₩16,140 | 50,766,912 |
| 2026. 06. 08. | ₩15,790 | -10.05% | ₩15,782.89 | ₩16,725 | ₩15,610 | 48,721,859 |
| 2026. 06. 04. | ₩18,570 | +3.43% | ₩18,586.73 | ₩18,890 | ₩18,105 | 47,731,365 |
| 2026. 06. 01. | ₩18,410 | -1.71% | ₩18,413.15 | ₩19,040 | ₩18,330 | 45,055,772 |
| 2026. 05. 28. | ₩19,120 | -1.77% | ₩19,194.06 | ₩19,685 | ₩18,450 | 26,201,010 |
| 2026. 05. 27. | ₩19,465 | -2.65% | ₩19,577.02 | ₩20,295 | ₩19,390 | 25,116,723 |
| 2026. 05. 26. | ₩19,995 | +1.09% | ₩20,060.83 | ₩20,800 | ₩19,960 | 31,011,970 |
| 2026. 05. 22. | ₩19,780 | +6.37% | ₩19,824.86 | ₩20,095 | ₩18,900 | 33,925,088 |
| 2026. 05. 21. | ₩18,595 | +5.71% | ₩18,666.91 | ₩18,870 | ₩18,025 | 21,171,171 |
| 2026. 05. 20. | ₩17,590 | -3.03% | ₩17,650.37 | ₩18,075 | ₩17,335 | 32,976,105 |
| 2026. 05. 19. | ₩18,140 | -1.89% | ₩18,150.95 | ₩19,000 | ₩17,765 | 23,801,739 |
| 2026. 05. 18. | ₩18,490 | -2.56% | ₩18,564.9 | ₩18,805 | ₩17,865 | 33,700,934 |
| 2026. 05. 15. | ₩18,975 | -4.7% | ₩18,922.68 | ₩20,050 | ₩18,445 | 35,700,684 |
| 2026. 05. 14. | ₩19,910 | +1.89% | ₩20,028.33 | ₩19,910 | ₩19,320 | 24,338,728 |
| 2026. 05. 13. | ₩19,540 | +0.03% | ₩19,632.19 | ₩19,720 | ₩19,065 | 31,723,573 |
| 2026. 05. 12. | ₩19,535 | -2.62% | ₩19,659.52 | ₩20,510 | ₩18,920 | 42,413,995 |
| 2026. 05. 11. | ₩20,060 | -0.32% | ₩20,130.8 | ₩20,210 | ₩19,760 | 32,926,711 |
| 2026. 05. 08. | ₩20,125 | +0.37% | ₩20,182.93 | ₩20,310 | ₩19,912 | 20,196,036 |
| 2026. 05. 07. | ₩20,050 | -0.91% | ₩20,136.43 | ₩20,585 | ₩20,040 | 26,398,107 |
| 2026. 05. 06. | ₩20,235 | +0.3% | ₩20,314.58 | ₩20,380 | ₩19,920 | 30,057,142 |
| 2026. 05. 04. | ₩20,175 | +1.61% | ₩20,260.34 | ₩20,390 | ₩20,105 | 15,015,109 |
| 2026. 04. 30. | ₩19,855 | -3.1% | ₩19,900.94 | ₩20,500 | ₩19,800 | 25,146,380 |
| 2026. 04. 29. | ₩20,490 | +0.49% | ₩20,516.43 | ₩20,590 | ₩20,210 | 19,942,843 |
| 2026. 04. 28. | ₩20,415 | -1.23% | ₩20,466.99 | ₩20,640 | ₩20,250 | 31,211,405 |
| 2026. 04. 27. | ₩20,670 | +1.85% | ₩20,737.98 | ₩20,790 | ₩20,350 | 34,160,332 |
| 2026. 04. 24. | ₩20,295 | +2.94% | ₩20,327.51 | ₩20,300 | ₩19,625 | 24,635,163 |
| 2026. 04. 23. | ₩19,715 | -0.78% | ₩19,758.76 | ₩20,050 | ₩19,320 | 25,935,928 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.