ooooo.law
로그인
295040

SOL 200TR

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩33,615-5.97%
NAV
₩33,442.31
괴리율
+0.52%
시가총액
₩7,664.22억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩33,615
기간 수익률
-3,155 (-8.58%)
거래량
1.5M
2026-07-29시 ₩36,055 고 ₩36,950 저 ₩30,855 종 ₩33,615MA5 ₩38,527MA20 ₩44,313
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
295040
ISIN
KR7295040000
유형
ETF
기초지수
코스피 200 TR
기초지수 종가
1,175.95
상장좌수
22,800,000
거래량
1,500,609
거래대금
₩500.2억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩33,615-5.97%₩33,442.31₩36,950₩30,8551,500,609
2026. 07. 28.₩35,750-11.31%₩35,641.23₩38,175₩35,525993,020
2026. 07. 27.₩40,310+1.23%₩40,285.58₩40,650₩38,94080,081
2026. 07. 23.₩42,355+4.31%₩42,439.52₩42,520₩41,215274,059
2026. 07. 22.₩40,605+0.36%₩40,698.86₩43,025₩40,605326,866
2026. 07. 21.₩40,460+4.01%₩40,458.76₩41,030₩38,360496,381
2026. 07. 20.₩38,900-4.45%₩38,900.59₩40,760₩38,580845,130
2026. 07. 15.₩43,735+6.44%₩43,840.32₩44,690₩43,275802,932
2026. 07. 14.₩41,090+0.95%₩41,155.79₩41,885₩38,500865,748
2026. 07. 13.₩40,705-10.06%₩40,645.4₩45,405₩40,495336,804
2026. 07. 09.₩44,010+0.51%₩44,065.61₩45,675₩42,555260,430
2026. 07. 08.₩43,785-5.62%₩43,639.13₩47,145₩43,325255,116
2026. 07. 07.₩46,390-4.71%₩46,191.11₩48,005₩44,475394,495
2026. 07. 06.₩48,685-0.54%₩48,710.39₩50,420₩47,210322,358
2026. 07. 02.₩46,260-8.18%₩45,965.39₩49,120₩45,185561,919
2026. 07. 01.₩50,380-2.76%₩50,277.92₩52,580₩49,230242,702
2026. 06. 30.₩51,810+1.25%₩51,617.17₩52,815₩49,885148,935
2026. 06. 29.₩51,170-0.58%₩50,931.78₩51,905₩49,3951,114,981
2026. 06. 25.₩54,535+5.48%₩54,718.64₩55,445₩53,515192,506
2026. 06. 24.₩51,700+3.46%₩51,549.17₩52,160₩49,000342,597
2026. 06. 23.₩49,970-9.99%₩49,749.14₩55,780₩49,690379,650
2026. 06. 22.₩55,515+1.08%₩55,596.58₩56,400₩54,000179,285
2026. 06. 18.₩55,060+3.28%₩54,914.77₩55,060₩53,310219,943
2026. 06. 17.₩53,310+2.13%₩53,327.31₩53,310₩51,490182,635
2026. 06. 16.₩52,200+2.12%₩52,377.15₩52,545₩51,110347,497
2026. 06. 15.₩51,115+5.6%₩51,202.05₩51,630₩50,730133,177
2026. 06. 11.₩46,450+0.25%₩46,341.01₩46,720₩44,035200,009
2026. 06. 10.₩46,335-4.95%₩46,186.42₩49,310₩45,040272,497
2026. 06. 09.₩48,750+8.98%₩48,655.98₩48,855₩45,480205,172
2026. 06. 08.₩44,735-8.73%₩44,646.92₩46,970₩44,030414,532
2026. 06. 04.₩51,905-2.07%₩51,900.49₩52,730₩51,320277,123
2026. 06. 01.₩52,995+4.77%₩52,697.56₩53,175₩50,57588,905
2026. 05. 28.₩48,580-0.5%₩48,633.01₩49,070₩46,485412,024
2026. 05. 27.₩48,825+2.97%₩48,863.31₩50,400₩48,795110,014
2026. 05. 26.₩47,415+2.61%₩47,432.78₩47,955₩46,950297,897
2026. 05. 22.₩46,210+0.33%₩46,128.53₩46,495₩45,71074,687
2026. 05. 21.₩46,060+8.7%₩46,116.15₩46,120₩43,920262,597
2026. 05. 20.₩42,375-0.8%₩42,352.03₩42,990₩41,350213,925
2026. 05. 19.₩42,715-3.2%₩42,621.05₩43,660₩41,810168,548
2026. 05. 18.₩44,125+0.94%₩44,074.71₩44,875₩41,675192,384
2026. 05. 15.₩43,715-6.46%₩43,760.05₩47,170₩42,945245,799
2026. 05. 14.₩46,735+1.75%₩46,783.66₩46,945₩45,86069,835
2026. 05. 13.₩45,930+3.09%₩45,914.86₩45,935₩42,950368,500
2026. 05. 12.₩44,555-2.26%₩44,533.31₩46,685₩43,300252,766
2026. 05. 11.₩45,585+5.22%₩45,586.54₩46,115₩44,875336,928
2026. 05. 08.₩43,325+0.49%₩43,317.95₩43,345₩42,130165,179
2026. 05. 07.₩43,115+1.67%₩43,275.99₩43,420₩41,745184,365
2026. 05. 06.₩42,405+7.52%₩42,497.62₩42,765₩39,725155,400
2026. 05. 04.₩39,440+5.23%₩39,492.85₩39,440₩38,170155,768
2026. 04. 30.₩37,480-0.93%₩37,340.62₩38,265₩37,435207,517
2026. 04. 29.₩37,830+0.69%₩37,867.64₩37,915₩37,275103,031
2026. 04. 28.₩37,570+0.48%₩37,588.88₩38,040₩37,43097,935
2026. 04. 27.₩37,390+2.33%₩37,446.29₩37,695₩36,885142,000
2026. 04. 24.₩36,540-0.63%₩36,565.52₩36,900₩36,105216,531
2026. 04. 23.₩36,770+1.36%₩36,710.38₩37,235₩35,56597,289

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.