KODEX 200ESG (337160) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩39,670

기간 수익률

-1,005 (-2.47%)

거래량

105.6K

2026-07-29시 ₩42,325 고 ₩43,685 저 ₩36,365 종 ₩39,670MA5 ₩45,490MA20 ₩52,142

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 337160
ISIN: KR7337160006
유형: ETF
기초지수: 코스피 200 ESG 지수
기초지수 종가: 1,176.87
상장좌수: 3,700,000
거래량: 105,602
거래대금: ₩42.13억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩39,670	-5.89%	₩39,503.68	₩43,685	₩36,365	105,602
2026. 07. 28.	₩42,155	-11.37%	₩42,049.48	₩44,970	₩41,765	317,222
2026. 07. 27.	₩47,565	+1.39%	₩47,440.82	₩47,730	₩45,915	26,696
2026. 07. 23.	₩50,110	+4.5%	₩49,916.7	₩50,110	₩48,510	11,807
2026. 07. 22.	₩47,950	+0.46%	₩47,965.13	₩50,650	₩47,880	41,461
2026. 07. 21.	₩47,730	+3.91%	₩47,595.06	₩48,140	₩45,225	28,298
2026. 07. 20.	₩45,935	-4.35%	₩45,783.39	₩47,890	₩45,500	40,926
2026. 07. 15.	₩51,615	+6.52%	₩51,400.16	₩52,505	₩50,795	54,241
2026. 07. 14.	₩48,455	+2.12%	₩48,321.85	₩49,105	₩44,935	160,912
2026. 07. 13.	₩47,450	-10.56%	₩47,754.64	₩53,150	₩47,450	84,276
2026. 07. 09.	₩51,815	+0.98%	₩51,598.79	₩53,345	₩49,907	112,538
2026. 07. 08.	₩51,310	-5.24%	₩51,099.13	₩55,040	₩50,605	74,296
2026. 07. 07.	₩54,150	-5.03%	₩53,982.92	₩56,135	₩52,075	74,797
2026. 07. 06.	₩57,020	-0.61%	₩56,852.39	₩58,845	₩55,210	551,373
2026. 07. 02.	₩53,975	-8.58%	₩53,851.31	₩57,415	₩53,715	52,257
2026. 07. 01.	₩59,040	-2.41%	₩58,849.1	₩61,385	₩57,585	32,623
2026. 06. 30.	₩60,495	-2.36%	₩60,370.09	₩61,675	₩58,200	55,146
2026. 06. 29.	₩61,955	+2.76%	₩59,521.72	₩61,955	₩57,575	90,836
2026. 06. 25.	₩64,290	+6.87%	₩64,052.51	₩64,800	₩62,495	107,279
2026. 06. 24.	₩60,160	+2.92%	₩60,029.56	₩61,115	₩56,880	110,954
2026. 06. 23.	₩58,455	-10.83%	₩58,251.83	₩65,710	₩58,235	113,908
2026. 06. 22.	₩65,555	+2.37%	₩65,161.83	₩66,145	₩61,000	74,541
2026. 06. 18.	₩64,105	+3.78%	₩63,771.17	₩64,105	₩61,665	319,103
2026. 06. 17.	₩61,770	+1.92%	₩61,744.37	₩61,770	₩59,320	65,505
2026. 06. 16.	₩60,605	+2.55%	₩60,459.94	₩60,605	₩58,860	161,540
2026. 06. 15.	₩59,100	+4.72%	₩59,052.96	₩59,500	₩58,410	75,271
2026. 06. 11.	₩53,685	+0.12%	₩53,544.04	₩54,400	₩50,760	30,549
2026. 06. 10.	₩53,620	-5.09%	₩53,313.31	₩55,445	₩51,975	131,353
2026. 06. 09.	₩56,495	+8.81%	₩56,435.72	₩56,495	₩52,350	187,137
2026. 06. 08.	₩51,920	-8.02%	₩51,475.45	₩54,985	₩50,050	263,676
2026. 06. 04.	₩60,230	-2.36%	₩60,122.91	₩61,115	₩59,450	182,527
2026. 06. 01.	₩60,990	+4.27%	₩60,945.72	₩61,390	₩58,400	183,443
2026. 05. 28.	₩56,175	-0.29%	₩56,044.58	₩56,590	₩53,560	82,526
2026. 05. 27.	₩56,340	+3.89%	₩56,187.05	₩58,035	₩55,000	403,457
2026. 05. 26.	₩54,230	+3.08%	₩54,158.81	₩54,680	₩53,615	180,262
2026. 05. 22.	₩52,610	-0.12%	₩52,521.37	₩52,825	₩52,000	164,282
2026. 05. 21.	₩52,675	+9.28%	₩52,549.11	₩52,675	₩49,950	127,468
2026. 05. 20.	₩48,200	-0.34%	₩48,109.81	₩48,780	₩46,950	138,397
2026. 05. 19.	₩48,365	-3.64%	₩48,274.1	₩49,325	₩47,325	117,373
2026. 05. 18.	₩50,190	+1.02%	₩50,019.5	₩51,030	₩47,330	169,924
2026. 05. 15.	₩49,685	-7.08%	₩49,636.15	₩53,650	₩48,765	132,077
2026. 05. 14.	₩53,470	+2.39%	₩53,142.39	₩53,470	₩52,100	134,500
2026. 05. 13.	₩52,220	+3.49%	₩52,173.08	₩52,230	₩48,525	83,993
2026. 05. 12.	₩50,460	-2.11%	₩50,271.13	₩52,950	₩49,000	154,728
2026. 05. 11.	₩51,550	+5.9%	₩51,443.72	₩52,155	₩50,530	223,738
2026. 05. 08.	₩48,680	+0.57%	₩48,552.85	₩48,685	₩47,160	77,796
2026. 05. 07.	₩48,405	+2.24%	₩48,404	₩48,540	₩46,565	159,055
2026. 05. 06.	₩47,345	+8.68%	₩47,280.43	₩47,590	₩44,185	204,621
2026. 05. 04.	₩43,565	+6%	₩43,628.57	₩43,565	₩41,950	150,832
2026. 04. 30.	₩41,100	-1.46%	₩41,056.66	₩42,175	₩41,100	59,449
2026. 04. 29.	₩41,710	+0.79%	₩41,662.67	₩41,750	₩41,035	35,151
2026. 04. 28.	₩41,685	+0.63%	₩41,347.33	₩42,185	₩41,480	77,524
2026. 04. 27.	₩41,425	+2.47%	₩41,398.31	₩41,700	₩40,670	99,944
2026. 04. 24.	₩40,425	-0.61%	₩40,370.78	₩40,795	₩39,890	61,348
2026. 04. 23.	₩40,675	+1.22%	₩40,642.28	₩41,250	₩39,500	100,152

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