가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,605
기간 수익률
-11,755 (-71.85%)
거래량
173.3M
2026-07-29시 ₩5,340 고 ₩5,435 저 ₩3,985 종 ₩4,605MA5 ₩5,756MA20 ₩7,833
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 233740
- ISIN
- KR7233740000
- 유형
- ETF
- 기초지수
- 코스닥 150
- 기초지수 종가
- 1,117.2
- 상장좌수
- 458,400,000
- 거래량
- 173,309,385
- 거래대금
- ₩7,922.78억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩4,605 | -12.2% | ₩4,517.6 | ₩5,435 | ₩3,985 | 173,309,385 |
| 2026. 07. 28. | ₩5,245 | -16.21% | ₩5,178.37 | ₩5,785 | ₩4,970 | 105,562,343 |
| 2026. 07. 27. | ₩6,260 | +6.55% | ₩6,265.46 | ₩6,520 | ₩5,970 | 70,243,505 |
| 2026. 07. 23. | ₩6,740 | +13.66% | ₩6,758.01 | ₩6,740 | ₩6,100 | 74,574,994 |
| 2026. 07. 22. | ₩5,930 | -2.15% | ₩5,931.33 | ₩6,720 | ₩5,930 | 79,482,016 |
| 2026. 07. 21. | ₩6,060 | +0.41% | ₩6,060.87 | ₩6,215 | ₩5,660 | 91,726,413 |
| 2026. 07. 20. | ₩6,035 | -13.6% | ₩6,010.69 | ₩6,920 | ₩6,020 | 87,182,549 |
| 2026. 07. 15. | ₩7,850 | +13.28% | ₩7,882.97 | ₩7,900 | ₩7,315 | 80,664,075 |
| 2026. 07. 14. | ₩6,930 | -5.59% | ₩6,910.53 | ₩7,450 | ₩6,200 | 132,875,656 |
| 2026. 07. 13. | ₩7,340 | -8.14% | ₩7,270.37 | ₩8,725 | ₩7,190 | 110,156,336 |
| 2026. 07. 09. | ₩7,345 | +2.01% | ₩7,367.02 | ₩7,950 | ₩7,040 | 117,140,350 |
| 2026. 07. 08. | ₩7,200 | -12.46% | ₩7,105.27 | ₩8,015 | ₩7,005 | 107,345,452 |
| 2026. 07. 07. | ₩8,225 | -2.84% | ₩8,170.95 | ₩9,080 | ₩7,760 | 87,720,939 |
| 2026. 07. 06. | ₩8,465 | -6.46% | ₩8,441.63 | ₩9,185 | ₩8,060 | 67,615,666 |
| 2026. 07. 02. | ₩9,320 | -14.1% | ₩9,216.12 | ₩10,375 | ₩9,130 | 74,866,899 |
| 2026. 07. 01. | ₩10,850 | +1.07% | ₩10,855.65 | ₩11,800 | ₩10,350 | 92,996,025 |
| 2026. 06. 30. | ₩10,735 | -1.69% | ₩10,671.5 | ₩11,290 | ₩10,485 | 66,691,433 |
| 2026. 06. 29. | ₩10,920 | +18.31% | ₩10,911.34 | ₩10,945 | ₩9,540 | 83,325,482 |
| 2026. 06. 25. | ₩10,030 | -5.11% | ₩10,027.33 | ₩11,165 | ₩10,030 | 51,353,238 |
| 2026. 06. 24. | ₩10,570 | +3.88% | ₩10,632.19 | ₩10,955 | ₩10,030 | 68,577,954 |
| 2026. 06. 23. | ₩10,175 | -15.8% | ₩10,032.2 | ₩12,195 | ₩10,100 | 71,679,265 |
| 2026. 06. 22. | ₩12,085 | +4.59% | ₩12,147.71 | ₩12,180 | ₩11,220 | 51,987,318 |
| 2026. 06. 18. | ₩12,430 | -6.26% | ₩12,472.44 | ₩13,300 | ₩12,380 | 41,933,234 |
| 2026. 06. 17. | ₩13,260 | +4.7% | ₩13,320.76 | ₩13,485 | ₩12,525 | 42,266,458 |
| 2026. 06. 16. | ₩12,665 | -5.63% | ₩12,727.77 | ₩13,400 | ₩12,580 | 39,468,787 |
| 2026. 06. 15. | ₩13,420 | +3.23% | ₩13,394.93 | ₩13,980 | ₩13,100 | 38,455,994 |
| 2026. 06. 11. | ₩12,570 | +13.76% | ₩12,563.09 | ₩12,570 | ₩10,250 | 65,715,773 |
| 2026. 06. 10. | ₩11,050 | -2.34% | ₩11,036.63 | ₩12,120 | ₩10,580 | 59,573,877 |
| 2026. 06. 09. | ₩11,315 | +11.26% | ₩11,634.63 | ₩11,967 | ₩10,500 | 87,368,820 |
| 2026. 06. 08. | ₩10,170 | -19.86% | ₩9,966.57 | ₩11,450 | ₩9,940 | 68,462,641 |
| 2026. 06. 04. | ₩14,245 | +6.86% | ₩14,264.75 | ₩14,640 | ₩13,675 | 76,273,074 |
| 2026. 06. 01. | ₩14,060 | -2.87% | ₩13,955.02 | ₩14,980 | ₩13,900 | 68,987,443 |
| 2026. 05. 28. | ₩15,100 | -3.58% | ₩15,079.82 | ₩16,000 | ₩14,025 | 59,140,798 |
| 2026. 05. 27. | ₩15,660 | -5.06% | ₩15,745.46 | ₩16,970 | ₩15,550 | 57,690,029 |
| 2026. 05. 26. | ₩16,495 | +2.23% | ₩16,664.09 | ₩17,800 | ₩16,445 | 61,848,760 |
| 2026. 05. 22. | ₩16,135 | +12.99% | ₩16,284.35 | ₩16,605 | ₩14,800 | 73,910,910 |
| 2026. 05. 21. | ₩14,280 | +10.74% | ₩14,362.21 | ₩14,720 | ₩13,495 | 47,442,566 |
| 2026. 05. 20. | ₩12,895 | -6.01% | ₩12,907.21 | ₩13,610 | ₩12,540 | 58,598,040 |
| 2026. 05. 19. | ₩13,720 | -3.89% | ₩13,708.07 | ₩15,000 | ₩13,145 | 48,902,589 |
| 2026. 05. 18. | ₩14,275 | -4.8% | ₩14,267.08 | ₩14,750 | ₩13,300 | 53,118,606 |
| 2026. 05. 15. | ₩14,995 | -9.45% | ₩14,980.49 | ₩16,885 | ₩14,205 | 54,008,250 |
| 2026. 05. 14. | ₩16,560 | +3.44% | ₩16,745.28 | ₩16,560 | ₩15,600 | 37,704,310 |
| 2026. 05. 13. | ₩16,010 | +0.19% | ₩16,048.83 | ₩16,275 | ₩15,200 | 41,633,758 |
| 2026. 05. 12. | ₩15,980 | -5.5% | ₩16,056.82 | ₩17,645 | ₩15,165 | 72,478,644 |
| 2026. 05. 11. | ₩16,910 | -0.56% | ₩16,918.11 | ₩17,090 | ₩16,400 | 30,670,834 |
| 2026. 05. 08. | ₩17,005 | +0.71% | ₩17,030.6 | ₩17,305 | ₩16,645 | 31,945,492 |
| 2026. 05. 07. | ₩16,885 | -1.8% | ₩16,952.55 | ₩17,800 | ₩16,885 | 37,908,713 |
| 2026. 05. 06. | ₩17,195 | +0.64% | ₩17,230.45 | ₩17,420 | ₩16,700 | 32,542,364 |
| 2026. 05. 04. | ₩17,085 | +2.83% | ₩17,227.52 | ₩17,445 | ₩17,015 | 25,913,465 |
| 2026. 04. 30. | ₩16,615 | -5.86% | ₩16,633.49 | ₩17,670 | ₩16,500 | 34,371,463 |
| 2026. 04. 29. | ₩17,650 | +0.83% | ₩17,654.7 | ₩17,835 | ₩17,185 | 27,119,707 |
| 2026. 04. 28. | ₩17,505 | -2.61% | ₩17,564.72 | ₩17,915 | ₩17,250 | 31,107,055 |
| 2026. 04. 27. | ₩17,975 | +3.78% | ₩18,067.54 | ₩18,140 | ₩17,440 | 37,251,321 |
| 2026. 04. 24. | ₩17,320 | +5.87% | ₩17,408.71 | ₩17,335 | ₩16,205 | 40,848,633 |
| 2026. 04. 23. | ₩16,360 | -1.48% | ₩16,392.92 | ₩16,885 | ₩15,715 | 39,800,489 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.