가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩117,715
기간 수익률
-10,640 (-8.29%)
거래량
16.5K
2026-07-29시 ₩127,100 고 ₩128,300 저 ₩109,980 종 ₩117,715MA5 ₩134,681MA20 ₩154,895
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 332930
- ISIN
- KR7332930007
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,175.95
- 상장좌수
- 1,450,000
- 거래량
- 16,476
- 거래대금
- ₩19.44억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩117,715 | -5.73% | ₩117,119.41 | ₩128,300 | ₩109,980 | 16,476 |
| 2026. 07. 28. | ₩124,865 | -11.23% | ₩124,795.28 | ₩132,995 | ₩124,500 | 4,832 |
| 2026. 07. 27. | ₩140,660 | +1.16% | ₩141,006.06 | ₩141,985 | ₩136,580 | 1,289 |
| 2026. 07. 23. | ₩148,445 | +4.75% | ₩148,518.96 | ₩148,445 | ₩145,580 | 32,263 |
| 2026. 07. 22. | ₩141,720 | +0.05% | ₩142,451.56 | ₩150,470 | ₩141,720 | 35,381 |
| 2026. 07. 21. | ₩141,650 | +4.24% | ₩141,593.38 | ₩143,530 | ₩134,925 | 7,618 |
| 2026. 07. 20. | ₩135,885 | -4.65% | ₩136,177.75 | ₩142,340 | ₩135,235 | 6,794 |
| 2026. 07. 15. | ₩152,795 | +6.19% | ₩153,456.05 | ₩156,305 | ₩151,615 | 62,786 |
| 2026. 07. 14. | ₩143,895 | +0.99% | ₩144,063.16 | ₩146,425 | ₩134,945 | 14,753 |
| 2026. 07. 13. | ₩142,480 | -10.06% | ₩142,284.23 | ₩157,715 | ₩141,905 | 41,154 |
| 2026. 07. 09. | ₩153,860 | +0.32% | ₩154,239.55 | ₩159,470 | ₩149,290 | 42,837 |
| 2026. 07. 08. | ₩153,370 | -5.22% | ₩152,752.7 | ₩164,270 | ₩152,000 | 6,350 |
| 2026. 07. 07. | ₩161,810 | -5.13% | ₩161,648.58 | ₩168,200 | ₩155,500 | 23,126 |
| 2026. 07. 06. | ₩170,560 | -0.45% | ₩170,472.77 | ₩176,230 | ₩165,860 | 14,715 |
| 2026. 07. 02. | ₩161,395 | -8.08% | ₩160,859.57 | ₩171,325 | ₩159,735 | 20,847 |
| 2026. 07. 01. | ₩175,585 | -3.27% | ₩176,006.58 | ₩182,690 | ₩172,895 | 18,301 |
| 2026. 06. 30. | ₩181,525 | +1.43% | ₩180,692.93 | ₩184,380 | ₩175,150 | 7,070 |
| 2026. 06. 29. | ₩178,965 | -0.49% | ₩178,298.93 | ₩181,735 | ₩173,180 | 28,335 |
| 2026. 06. 25. | ₩190,415 | +5.61% | ₩191,559.57 | ₩193,645 | ₩187,480 | 4,122 |
| 2026. 06. 24. | ₩180,295 | +3.83% | ₩180,469.72 | ₩182,315 | ₩171,840 | 8,009 |
| 2026. 06. 23. | ₩173,640 | -10.34% | ₩174,202.47 | ₩194,835 | ₩173,640 | 7,743 |
| 2026. 06. 22. | ₩193,675 | +0.72% | ₩194,625.15 | ₩197,265 | ₩189,400 | 3,537 |
| 2026. 06. 18. | ₩191,455 | +2.84% | ₩192,245.24 | ₩192,690 | ₩186,700 | 3,897 |
| 2026. 06. 17. | ₩186,160 | +2.12% | ₩186,691.94 | ₩186,160 | ₩180,720 | 1,253 |
| 2026. 06. 16. | ₩182,295 | +1.83% | ₩183,370.61 | ₩183,570 | ₩179,470 | 3,455 |
| 2026. 06. 15. | ₩179,025 | +6.08% | ₩179,256.16 | ₩180,560 | ₩177,700 | 7,328 |
| 2026. 06. 11. | ₩161,945 | -0.22% | ₩162,269.41 | ₩162,705 | ₩154,475 | 1,715 |
| 2026. 06. 10. | ₩162,295 | -4.64% | ₩161,719.81 | ₩167,385 | ₩157,815 | 3,068 |
| 2026. 06. 09. | ₩170,185 | +8.73% | ₩170,438.3 | ₩170,515 | ₩159,565 | 2,042 |
| 2026. 06. 08. | ₩156,525 | -8.81% | ₩156,206.18 | ₩163,995 | ₩156,000 | 8,010 |
| 2026. 06. 04. | ₩181,450 | -2.29% | ₩181,790.26 | ₩184,375 | ₩180,050 | 2,682 |
| 2026. 06. 01. | ₩182,895 | +3.26% | ₩184,554.36 | ₩186,075 | ₩177,500 | 1,176 |
| 2026. 05. 28. | ₩169,925 | -0.68% | ₩170,341.25 | ₩171,620 | ₩162,885 | 2,503 |
| 2026. 05. 27. | ₩171,080 | +3.04% | ₩171,151.12 | ₩176,570 | ₩171,080 | 22,955 |
| 2026. 05. 26. | ₩166,035 | +2.76% | ₩166,121.88 | ₩167,960 | ₩164,435 | 16,189 |
| 2026. 05. 22. | ₩161,575 | +0.25% | ₩161,548.8 | ₩162,765 | ₩160,145 | 4,307 |
| 2026. 05. 21. | ₩161,165 | +8.64% | ₩161,444.25 | ₩161,445 | ₩154,255 | 77,042 |
| 2026. 05. 20. | ₩148,350 | -1% | ₩148,314.38 | ₩150,265 | ₩144,820 | 12,180 |
| 2026. 05. 19. | ₩149,845 | -2.88% | ₩149,242.82 | ₩152,195 | ₩146,425 | 7,518 |
| 2026. 05. 18. | ₩154,285 | +0.62% | ₩154,338.17 | ₩156,840 | ₩146,165 | 20,903 |
| 2026. 05. 15. | ₩153,335 | -6.34% | ₩153,215.83 | ₩165,110 | ₩151,545 | 6,105 |
| 2026. 05. 14. | ₩163,720 | +2.09% | ₩163,801.64 | ₩164,200 | ₩161,020 | 1,122 |
| 2026. 05. 13. | ₩160,370 | +2.82% | ₩160,767.67 | ₩160,720 | ₩150,545 | 20,492 |
| 2026. 05. 12. | ₩155,965 | -2.23% | ₩155,942.58 | ₩163,000 | ₩153,260 | 9,201 |
| 2026. 05. 11. | ₩159,525 | +5.13% | ₩159,628.52 | ₩161,380 | ₩155,310 | 20,725 |
| 2026. 05. 08. | ₩151,735 | +0.24% | ₩151,696.26 | ₩151,830 | ₩147,735 | 2,637 |
| 2026. 05. 07. | ₩151,365 | +2% | ₩151,535.61 | ₩152,275 | ₩146,450 | 6,922 |
| 2026. 05. 06. | ₩148,395 | +7.55% | ₩148,828.24 | ₩149,615 | ₩144,925 | 18,776 |
| 2026. 05. 04. | ₩137,980 | +5.19% | ₩138,301.26 | ₩138,070 | ₩133,975 | 24,480 |
| 2026. 04. 30. | ₩131,170 | -0.85% | ₩130,756.83 | ₩133,790 | ₩131,115 | 616 |
| 2026. 04. 29. | ₩132,295 | +0.61% | ₩132,623.02 | ₩132,685 | ₩130,840 | 2,516 |
| 2026. 04. 28. | ₩131,490 | +0.37% | ₩131,635.88 | ₩133,220 | ₩131,435 | 870 |
| 2026. 04. 27. | ₩131,000 | +2.4% | ₩131,143.2 | ₩131,930 | ₩129,235 | 4,043 |
| 2026. 04. 24. | ₩127,935 | -0.33% | ₩128,059.23 | ₩128,915 | ₩126,665 | 424 |
| 2026. 04. 23. | ₩128,355 | +1.01% | ₩128,561.88 | ₩130,195 | ₩125,145 | 6,006 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.