가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,370
기간 수익률
-8,745 (-43.48%)
거래량
5.6M
2026-07-29시 ₩12,115 고 ₩12,350 저 ₩10,625 종 ₩11,370MA5 ₩12,612MA20 ₩14,412
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 232080
- ISIN
- KR7232080002
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,117.2
- 상장좌수
- 90,680,000
- 거래량
- 5,590,135
- 거래대금
- ₩630.68억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩11,370 | -6.03% | ₩11,317.7 | ₩12,350 | ₩10,625 | 5,590,135 |
| 2026. 07. 28. | ₩12,100 | -8.33% | ₩12,057.77 | ₩12,695 | ₩11,810 | 2,724,051 |
| 2026. 07. 27. | ₩13,200 | +3.53% | ₩13,181.3 | ₩13,490 | ₩12,895 | 1,365,161 |
| 2026. 07. 23. | ₩13,635 | +6.9% | ₩13,648.51 | ₩13,635 | ₩12,970 | 3,565,132 |
| 2026. 07. 22. | ₩12,755 | -1.12% | ₩12,828.63 | ₩13,620 | ₩12,755 | 2,714,685 |
| 2026. 07. 21. | ₩12,900 | +0% | ₩12,923.46 | ₩13,035 | ₩12,465 | 2,839,779 |
| 2026. 07. 20. | ₩12,900 | -6.83% | ₩12,904.25 | ₩13,760 | ₩12,845 | 4,146,068 |
| 2026. 07. 15. | ₩14,605 | +6.92% | ₩14,603.36 | ₩14,665 | ₩14,110 | 3,012,180 |
| 2026. 07. 14. | ₩13,660 | -3.12% | ₩13,709.2 | ₩14,180 | ₩12,990 | 4,483,055 |
| 2026. 07. 13. | ₩14,100 | -4.15% | ₩14,020.99 | ₩15,355 | ₩13,965 | 3,011,441 |
| 2026. 07. 09. | ₩14,055 | +1.55% | ₩14,040.71 | ₩14,620 | ₩13,735 | 4,420,342 |
| 2026. 07. 08. | ₩13,840 | -6.49% | ₩13,843.91 | ₩14,630 | ₩13,710 | 4,179,849 |
| 2026. 07. 07. | ₩14,800 | -1.37% | ₩14,824.33 | ₩15,595 | ₩14,415 | 3,716,282 |
| 2026. 07. 06. | ₩15,005 | -3.47% | ₩15,064.32 | ₩15,650 | ₩14,655 | 5,433,041 |
| 2026. 07. 02. | ₩15,760 | -6.99% | ₩15,652.26 | ₩16,470 | ₩15,625 | 2,669,876 |
| 2026. 07. 01. | ₩16,945 | +0.56% | ₩16,952.49 | ₩17,720 | ₩16,560 | 3,561,496 |
| 2026. 06. 30. | ₩16,850 | -0.79% | ₩16,836.71 | ₩17,300 | ₩16,670 | 3,270,088 |
| 2026. 06. 29. | ₩16,985 | +9.02% | ₩16,940.08 | ₩17,020 | ₩15,835 | 3,312,358 |
| 2026. 06. 25. | ₩16,180 | -2.5% | ₩16,251.44 | ₩17,090 | ₩16,160 | 4,081,426 |
| 2026. 06. 24. | ₩16,595 | +2% | ₩16,651.1 | ₩16,925 | ₩16,140 | 4,176,805 |
| 2026. 06. 23. | ₩16,270 | -8.29% | ₩16,181.75 | ₩17,800 | ₩16,230 | 3,411,461 |
| 2026. 06. 22. | ₩17,740 | +2.34% | ₩17,685.48 | ₩17,810 | ₩17,085 | 4,728,909 |
| 2026. 06. 18. | ₩17,950 | -3.21% | ₩18,037.7 | ₩18,605 | ₩17,930 | 2,702,288 |
| 2026. 06. 17. | ₩18,545 | +2.23% | ₩18,585.99 | ₩18,725 | ₩18,065 | 3,145,522 |
| 2026. 06. 16. | ₩18,140 | -2.92% | ₩18,246.57 | ₩18,685 | ₩18,110 | 2,360,502 |
| 2026. 06. 15. | ₩18,685 | +1.99% | ₩18,643.41 | ₩19,060 | ₩18,405 | 2,366,013 |
| 2026. 06. 11. | ₩17,920 | +6.1% | ₩17,929.73 | ₩17,920 | ₩16,290 | 3,909,289 |
| 2026. 06. 10. | ₩16,890 | -1% | ₩16,960.48 | ₩17,715 | ₩16,525 | 3,998,101 |
| 2026. 06. 09. | ₩17,060 | +5.63% | ₩17,204.8 | ₩17,600 | ₩16,480 | 5,436,328 |
| 2026. 06. 08. | ₩16,150 | -10.1% | ₩16,098.44 | ₩17,065 | ₩16,010 | 5,861,696 |
| 2026. 06. 04. | ₩18,965 | +3.75% | ₩18,960.37 | ₩19,245 | ₩18,560 | 5,767,364 |
| 2026. 06. 01. | ₩18,805 | -1.31% | ₩18,783.63 | ₩19,405 | ₩18,690 | 4,943,256 |
| 2026. 05. 28. | ₩19,520 | -1.91% | ₩19,585.82 | ₩20,095 | ₩18,810 | 5,225,516 |
| 2026. 05. 27. | ₩19,900 | -2.38% | ₩19,974.49 | ₩20,695 | ₩19,790 | 5,114,472 |
| 2026. 05. 26. | ₩20,385 | +1.02% | ₩20,465.39 | ₩21,195 | ₩20,370 | 5,492,021 |
| 2026. 05. 22. | ₩20,180 | +6.63% | ₩20,222.65 | ₩20,510 | ₩19,290 | 5,198,282 |
| 2026. 05. 21. | ₩18,925 | +5.4% | ₩19,039.43 | ₩19,250 | ₩18,425 | 2,831,128 |
| 2026. 05. 20. | ₩17,955 | -3.1% | ₩18,005.2 | ₩18,430 | ₩17,700 | 2,671,303 |
| 2026. 05. 19. | ₩18,530 | -1.75% | ₩18,516.69 | ₩19,385 | ₩18,115 | 3,108,283 |
| 2026. 05. 18. | ₩18,860 | -2.2% | ₩18,936.41 | ₩19,195 | ₩18,240 | 4,857,499 |
| 2026. 05. 15. | ₩19,285 | -4.98% | ₩19,304.01 | ₩20,510 | ₩18,845 | 5,707,698 |
| 2026. 05. 14. | ₩20,295 | +1.83% | ₩20,430.13 | ₩20,310 | ₩19,705 | 4,276,972 |
| 2026. 05. 13. | ₩19,930 | -0.13% | ₩20,023.09 | ₩20,110 | ₩19,440 | 5,301,694 |
| 2026. 05. 12. | ₩19,955 | -2.47% | ₩20,053.86 | ₩20,920 | ₩19,305 | 6,797,392 |
| 2026. 05. 11. | ₩20,460 | -0.24% | ₩20,532.53 | ₩20,615 | ₩20,170 | 9,041,619 |
| 2026. 05. 08. | ₩20,510 | +0.32% | ₩20,589.18 | ₩20,715 | ₩20,330 | 5,377,488 |
| 2026. 05. 07. | ₩20,445 | -1.04% | ₩20,543.07 | ₩21,015 | ₩20,445 | 4,084,268 |
| 2026. 05. 06. | ₩20,660 | +0.39% | ₩20,724.89 | ₩20,810 | ₩20,320 | 6,337,362 |
| 2026. 05. 04. | ₩20,580 | +1.55% | ₩20,670.44 | ₩20,795 | ₩20,515 | 4,653,825 |
| 2026. 04. 30. | ₩20,265 | -3.04% | ₩20,302.43 | ₩20,910 | ₩20,215 | 3,606,312 |
| 2026. 04. 29. | ₩20,900 | +0.5% | ₩20,928.65 | ₩21,005 | ₩20,620 | 3,928,312 |
| 2026. 04. 28. | ₩20,835 | -1.26% | ₩20,878.94 | ₩21,055 | ₩20,680 | 3,034,744 |
| 2026. 04. 27. | ₩21,100 | +1.96% | ₩21,167.47 | ₩21,195 | ₩20,760 | 4,707,126 |
| 2026. 04. 24. | ₩20,695 | +2.88% | ₩20,752.39 | ₩20,715 | ₩20,030 | 4,476,219 |
| 2026. 04. 23. | ₩20,115 | -0.72% | ₩20,172.47 | ₩20,440 | ₩19,720 | 4,016,145 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.