가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,700
기간 수익률
+685 (+34.00%)
거래량
37.7M
2026-07-08시 ₩2,585 고 ₩2,730 저 ₩2,565 종 ₩2,700MA5 ₩2,470MA20 ₩2,283
6개월 · 44개 봉KRX · KRW2026-04-23 → 2026-07-08
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 251340
- ISIN
- KR7251340006
- 유형
- ETF
- 기초지수
- F-코스닥150 지수
- 기초지수 종가
- 1,570.69
- 상장좌수
- 72,000,000
- 거래량
- 37,684,294
- 거래대금
- ₩997.82억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 08. | ₩2,700 | +6.51% | ₩2,732.2 | ₩2,730 | ₩2,565 | 37,684,294 |
| 2026. 07. 07. | ₩2,535 | +1.4% | ₩2,567.25 | ₩2,605 | ₩2,405 | 49,919,178 |
| 2026. 07. 06. | ₩2,500 | +3.31% | ₩2,525.3 | ₩2,560 | ₩2,400 | 33,203,329 |
| 2026. 07. 02. | ₩2,385 | +6.95% | ₩2,417.72 | ₩2,410 | ₩2,285 | 32,171,694 |
| 2026. 07. 01. | ₩2,230 | -0.67% | ₩2,245.98 | ₩2,290 | ₩2,125 | 72,128,998 |
| 2026. 06. 30. | ₩2,245 | +1.13% | ₩2,271.89 | ₩2,270 | ₩2,185 | 50,066,220 |
| 2026. 06. 29. | ₩2,220 | -9.57% | ₩2,238.2 | ₩2,415 | ₩2,220 | 73,493,667 |
| 2026. 06. 25. | ₩2,345 | +2.18% | ₩2,379.11 | ₩2,355 | ₩2,220 | 39,094,459 |
| 2026. 06. 24. | ₩2,295 | -2.55% | ₩2,302.94 | ₩2,365 | ₩2,250 | 48,808,977 |
| 2026. 06. 23. | ₩2,355 | +9.03% | ₩2,376.53 | ₩2,355 | ₩2,150 | 36,737,647 |
| 2026. 06. 22. | ₩2,160 | -2.7% | ₩2,173.83 | ₩2,260 | ₩2,155 | 37,986,166 |
| 2026. 06. 18. | ₩2,140 | +2.64% | ₩2,166.68 | ₩2,155 | ₩2,075 | 20,724,909 |
| 2026. 06. 17. | ₩2,085 | -2.34% | ₩2,094.77 | ₩2,145 | ₩2,060 | 37,046,006 |
| 2026. 06. 16. | ₩2,135 | +3.14% | ₩2,151.1 | ₩2,140 | ₩2,070 | 26,388,249 |
| 2026. 06. 15. | ₩2,070 | -1.43% | ₩2,095.01 | ₩2,095 | ₩2,020 | 26,599,053 |
| 2026. 06. 11. | ₩2,140 | -6.96% | ₩2,161.42 | ₩2,390 | ₩2,140 | 64,703,586 |
| 2026. 06. 10. | ₩2,300 | +0.66% | ₩2,346.38 | ₩2,362 | ₩2,205 | 61,557,670 |
| 2026. 06. 09. | ₩2,285 | -6.35% | ₩2,251.55 | ₩2,385 | ₩2,205 | 70,393,961 |
| 2026. 06. 08. | ₩2,440 | +10.16% | ₩2,476.75 | ₩2,452 | ₩2,315 | 34,320,902 |
| 2026. 06. 04. | ₩2,090 | -3.91% | ₩2,105.14 | ₩2,165 | ₩2,055 | 40,288,372 |
| 2026. 06. 01. | ₩2,125 | +2.16% | ₩2,141.06 | ₩2,130 | ₩2,045 | 33,798,357 |
| 2026. 05. 28. | ₩2,040 | +1.75% | ₩2,067.84 | ₩2,120 | ₩1,986 | 56,894,822 |
| 2026. 05. 27. | ₩2,005 | +2.45% | ₩2,021.17 | ₩2,020 | ₩1,928 | 70,642,886 |
| 2026. 05. 26. | ₩1,957 | -1.16% | ₩1,960.36 | ₩1,962 | ₩1,880 | 55,548,208 |
| 2026. 05. 22. | ₩1,980 | -6.6% | ₩1,983.54 | ₩2,085 | ₩1,954 | 83,266,006 |
| 2026. 05. 21. | ₩2,120 | -5.57% | ₩2,135.77 | ₩2,190 | ₩2,080 | 55,058,240 |
| 2026. 05. 20. | ₩2,245 | +2.98% | ₩2,262.13 | ₩2,280 | ₩2,190 | 62,972,851 |
| 2026. 05. 19. | ₩2,180 | +1.87% | ₩2,196.37 | ₩2,230 | ₩2,080 | 57,559,537 |
| 2026. 05. 18. | ₩2,140 | +2.15% | ₩2,159.86 | ₩2,210 | ₩2,105 | 60,072,739 |
| 2026. 05. 15. | ₩2,095 | +5.12% | ₩2,100.28 | ₩2,145 | ₩1,980 | 55,192,658 |
| 2026. 05. 14. | ₩1,993 | -1.82% | ₩2,000.33 | ₩2,062 | ₩1,993 | 40,702,327 |
| 2026. 05. 13. | ₩2,030 | +0% | ₩2,048.86 | ₩2,085 | ₩2,015 | 47,026,438 |
| 2026. 05. 12. | ₩2,030 | +2.53% | ₩2,050.54 | ₩2,095 | ₩1,934 | 77,197,488 |
| 2026. 05. 11. | ₩1,980 | +0.35% | ₩1,996.48 | ₩2,010 | ₩1,970 | 33,625,630 |
| 2026. 05. 08. | ₩1,973 | -0.3% | ₩1,988.63 | ₩1,994 | ₩1,955 | 31,099,142 |
| 2026. 05. 07. | ₩1,979 | +0.92% | ₩1,992.57 | ₩1,980 | ₩1,927 | 30,523,325 |
| 2026. 05. 06. | ₩1,961 | -0.2% | ₩1,978.19 | ₩1,990 | ₩1,945 | 29,801,778 |
| 2026. 05. 04. | ₩1,965 | -1.6% | ₩1,972.68 | ₩1,971 | ₩1,944 | 25,491,227 |
| 2026. 04. 30. | ₩1,997 | +3.04% | ₩2,009.07 | ₩2,005 | ₩1,937 | 56,254,797 |
| 2026. 04. 29. | ₩1,938 | -0.36% | ₩1,955.5 | ₩1,964 | ₩1,929 | 40,570,338 |
| 2026. 04. 28. | ₩1,945 | +1.14% | ₩1,959.67 | ₩1,960 | ₩1,925 | 43,988,371 |
| 2026. 04. 27. | ₩1,923 | -1.79% | ₩1,928.79 | ₩1,954 | ₩1,912 | 61,660,191 |
| 2026. 04. 24. | ₩1,958 | -2.83% | ₩1,964.24 | ₩2,025 | ₩1,956 | 69,309,315 |
| 2026. 04. 23. | ₩2,015 | +0.75% | ₩2,030.81 | ₩2,055 | ₩1,984 | 58,348,535 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.