가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩118,000
기간 수익률
-10,370 (-8.08%)
거래량
449.4K
2026-07-29시 ₩126,000 고 ₩129,315 저 ₩108,000 종 ₩118,000MA5 ₩134,853MA20 ₩155,037
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 294400
- ISIN
- KR7294400007
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,175.95
- 상장좌수
- 12,800,000
- 거래량
- 449,410
- 거래대금
- ₩526.96억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩118,000 | -5.65% | ₩117,020.16 | ₩129,315 | ₩108,000 | 449,410 |
| 2026. 07. 28. | ₩125,070 | -11.36% | ₩124,725.13 | ₩133,395 | ₩124,400 | 250,311 |
| 2026. 07. 27. | ₩141,100 | +1.3% | ₩140,938.6 | ₩142,620 | ₩136,385 | 226,269 |
| 2026. 07. 23. | ₩148,210 | +4.46% | ₩148,453.62 | ₩148,790 | ₩144,230 | 75,142 |
| 2026. 07. 22. | ₩141,885 | +0.05% | ₩142,381.32 | ₩150,635 | ₩141,885 | 137,321 |
| 2026. 07. 21. | ₩141,815 | +4.2% | ₩141,495.1 | ₩143,512 | ₩134,120 | 131,194 |
| 2026. 07. 20. | ₩136,105 | -4.65% | ₩136,092.05 | ₩142,730 | ₩134,975 | 163,570 |
| 2026. 07. 15. | ₩152,800 | +6.23% | ₩153,359.56 | ₩156,430 | ₩151,480 | 199,756 |
| 2026. 07. 14. | ₩143,845 | +1.08% | ₩143,942.77 | ₩146,445 | ₩134,715 | 343,964 |
| 2026. 07. 13. | ₩142,310 | -10% | ₩142,199.39 | ₩158,775 | ₩141,745 | 122,503 |
| 2026. 07. 09. | ₩154,400 | +0.89% | ₩154,152.76 | ₩159,720 | ₩149,085 | 117,756 |
| 2026. 07. 08. | ₩153,045 | -5.51% | ₩152,674.22 | ₩164,750 | ₩151,600 | 85,740 |
| 2026. 07. 07. | ₩161,975 | -4.99% | ₩161,477.83 | ₩167,280 | ₩155,700 | 137,123 |
| 2026. 07. 06. | ₩170,485 | -0.61% | ₩170,372.58 | ₩176,400 | ₩165,000 | 108,715 |
| 2026. 07. 02. | ₩162,105 | -8.01% | ₩160,799.68 | ₩171,960 | ₩158,700 | 173,634 |
| 2026. 07. 01. | ₩176,220 | -2.87% | ₩175,979.3 | ₩183,635 | ₩172,400 | 122,721 |
| 2026. 06. 30. | ₩181,425 | +1.69% | ₩180,681.63 | ₩184,890 | ₩174,625 | 106,245 |
| 2026. 06. 29. | ₩178,415 | -1.04% | ₩178,289.83 | ₩181,690 | ₩172,840 | 262,401 |
| 2026. 06. 25. | ₩190,695 | +5.45% | ₩191,503.59 | ₩193,755 | ₩187,265 | 77,906 |
| 2026. 06. 24. | ₩180,835 | +3.73% | ₩180,414.03 | ₩182,685 | ₩171,475 | 206,464 |
| 2026. 06. 23. | ₩174,330 | -10% | ₩174,097.83 | ₩195,035 | ₩174,110 | 172,701 |
| 2026. 06. 22. | ₩193,710 | +0.76% | ₩194,514.24 | ₩197,305 | ₩189,335 | 105,243 |
| 2026. 06. 18. | ₩191,410 | +3.04% | ₩192,183.53 | ₩192,450 | ₩186,260 | 84,719 |
| 2026. 06. 17. | ₩185,760 | +1.76% | ₩186,580.7 | ₩186,255 | ₩180,215 | 53,000 |
| 2026. 06. 16. | ₩182,555 | +2.16% | ₩183,249.04 | ₩183,890 | ₩179,000 | 82,902 |
| 2026. 06. 15. | ₩178,700 | +5.61% | ₩179,133.06 | ₩180,560 | ₩177,590 | 83,579 |
| 2026. 06. 11. | ₩161,385 | -0.08% | ₩162,202.53 | ₩163,510 | ₩154,255 | 100,867 |
| 2026. 06. 10. | ₩161,510 | -4.99% | ₩161,726.75 | ₩167,410 | ₩157,500 | 258,808 |
| 2026. 06. 09. | ₩170,000 | +8.58% | ₩170,352.22 | ₩170,685 | ₩159,000 | 200,472 |
| 2026. 06. 08. | ₩156,565 | -8.7% | ₩156,313.01 | ₩164,575 | ₩152,605 | 255,790 |
| 2026. 06. 04. | ₩181,675 | -1.98% | ₩181,710.86 | ₩184,495 | ₩179,850 | 149,127 |
| 2026. 06. 01. | ₩185,520 | +5.15% | ₩184,504.8 | ₩186,165 | ₩176,505 | 218,320 |
| 2026. 05. 28. | ₩170,180 | -0.44% | ₩170,259.12 | ₩171,630 | ₩162,625 | 96,946 |
| 2026. 05. 27. | ₩170,930 | +2.96% | ₩171,080.07 | ₩176,360 | ₩170,930 | 178,864 |
| 2026. 05. 26. | ₩166,015 | +2.76% | ₩166,027.21 | ₩167,875 | ₩164,840 | 254,713 |
| 2026. 05. 22. | ₩161,560 | +0.21% | ₩161,466.6 | ₩162,605 | ₩159,955 | 132,040 |
| 2026. 05. 21. | ₩161,215 | +8.81% | ₩161,377.61 | ₩161,465 | ₩153,990 | 218,619 |
| 2026. 05. 20. | ₩148,165 | -0.89% | ₩148,293.57 | ₩150,435 | ₩144,700 | 205,077 |
| 2026. 05. 19. | ₩149,495 | -3.04% | ₩149,225.7 | ₩152,670 | ₩146,400 | 189,879 |
| 2026. 05. 18. | ₩154,190 | +0.44% | ₩154,278.24 | ₩157,035 | ₩146,000 | 446,068 |
| 2026. 05. 15. | ₩153,520 | -6.08% | ₩153,137.01 | ₩165,090 | ₩150,575 | 370,116 |
| 2026. 05. 14. | ₩163,450 | +1.9% | ₩163,723.16 | ₩164,210 | ₩160,635 | 135,476 |
| 2026. 05. 13. | ₩160,410 | +2.98% | ₩160,709.97 | ₩160,715 | ₩150,500 | 484,277 |
| 2026. 05. 12. | ₩155,765 | -2.36% | ₩155,880.01 | ₩163,310 | ₩151,445 | 547,213 |
| 2026. 05. 11. | ₩159,525 | +5.25% | ₩159,568.4 | ₩161,430 | ₩156,925 | 526,739 |
| 2026. 05. 08. | ₩151,565 | +0.08% | ₩151,643.35 | ₩151,730 | ₩147,590 | 244,109 |
| 2026. 05. 07. | ₩151,450 | +2.13% | ₩151,450.29 | ₩151,950 | ₩146,245 | 452,011 |
| 2026. 05. 06. | ₩148,295 | +7.46% | ₩148,736.09 | ₩149,680 | ₩144,510 | 364,209 |
| 2026. 05. 04. | ₩138,000 | +5.29% | ₩138,228.17 | ₩138,000 | ₩133,535 | 106,461 |
| 2026. 04. 30. | ₩131,065 | -0.92% | ₩130,703.86 | ₩133,925 | ₩130,820 | 176,718 |
| 2026. 04. 29. | ₩132,285 | +0.75% | ₩132,548.15 | ₩132,700 | ₩130,410 | 595,660 |
| 2026. 04. 28. | ₩131,295 | +0.37% | ₩131,552.23 | ₩133,105 | ₩131,045 | 198,947 |
| 2026. 04. 27. | ₩130,815 | +2.38% | ₩131,058.54 | ₩131,930 | ₩129,070 | 139,740 |
| 2026. 04. 24. | ₩127,780 | -0.46% | ₩127,976.26 | ₩129,000 | ₩126,400 | 152,440 |
| 2026. 04. 23. | ₩128,370 | +1.12% | ₩128,471.64 | ₩130,295 | ₩124,875 | 96,307 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.