가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,320
기간 수익률
+135 (+1.02%)
거래량
94.8K
2026-09-17시 ₩13,280 고 ₩13,335 저 ₩13,230 종 ₩13,320MA5 ₩13,106MA20 ₩13,331MA60 ₩14,143
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0069M0
- ISIN
- KR70069M0006
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 29,446.98
- 상장좌수
- 14,400,000
- 거래량
- 94,772
- 거래대금
- ₩12.59억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,320 | +1.41% | ₩13,240.32 | ₩13,335 | ₩13,230 | 94,772 |
| 2026. 09. 16. | ₩13,135 | +0.46% | ₩13,106.74 | ₩13,160 | ₩13,070 | 99,254 |
| 2026. 09. 15. | ₩13,075 | +1.04% | ₩13,103.55 | ₩13,080 | ₩12,975 | 145,697 |
| 2026. 09. 14. | ₩12,940 | -0.54% | ₩13,094.54 | ₩12,960 | ₩12,890 | 46,002 |
| 2026. 09. 10. | ₩13,060 | -0.27% | ₩13,052.52 | ₩13,095 | ₩13,000 | 101,629 |
| 2026. 09. 09. | ₩13,095 | -0.57% | ₩13,060.76 | ₩13,150 | ₩13,060 | 92,977 |
| 2026. 09. 08. | ₩13,170 | +0.04% | ₩13,169.34 | ₩13,230 | ₩13,100 | 231,903 |
| 2026. 09. 07. | ₩13,165 | -0.6% | ₩13,119.58 | ₩13,210 | ₩13,050 | 94,496 |
| 2026. 09. 03. | ₩13,115 | -0.15% | ₩13,120.88 | ₩13,160 | ₩13,075 | 50,893 |
| 2026. 09. 02. | ₩13,135 | -1.79% | ₩13,181.6 | ₩13,240 | ₩13,115 | 92,006 |
| 2026. 09. 01. | ₩13,375 | +0.11% | ₩13,371.02 | ₩13,402 | ₩13,305 | 150,765 |
| 2026. 08. 31. | ₩13,360 | -0.56% | ₩13,342.54 | ₩13,400 | ₩13,310 | 166,336 |
| 2026. 08. 27. | ₩13,440 | +0.52% | ₩13,366.52 | ₩13,570 | ₩13,405 | 69,259 |
| 2026. 08. 26. | ₩13,370 | -0.19% | ₩13,397.5 | ₩13,415 | ₩13,290 | 248,129 |
| 2026. 08. 25. | ₩13,395 | +0.56% | ₩13,324.56 | ₩13,395 | ₩13,225 | 50,379 |
| 2026. 08. 24. | ₩13,320 | -0.97% | ₩13,420.38 | ₩13,470 | ₩13,285 | 58,383 |
| 2026. 08. 20. | ₩13,630 | +0.22% | ₩13,570.99 | ₩13,670 | ₩13,555 | 191,854 |
| 2026. 08. 19. | ₩13,600 | -2.26% | ₩13,650.78 | ₩13,915 | ₩13,565 | 376,879 |
| 2026. 08. 18. | ₩13,915 | -1.38% | ₩14,023.66 | ₩14,065 | ₩13,875 | 137,872 |
| 2026. 08. 13. | ₩14,000 | +0.83% | ₩13,979.81 | ₩14,000 | ₩13,895 | 596,374 |
| 2026. 08. 12. | ₩13,885 | -0.14% | ₩13,841.76 | ₩13,900 | ₩13,810 | 43,654 |
| 2026. 08. 11. | ₩13,905 | -0.68% | ₩13,889.29 | ₩13,945 | ₩13,875 | 52,693 |
| 2026. 08. 10. | ₩14,000 | +1.3% | ₩13,960.06 | ₩14,020 | ₩13,850 | 48,079 |
| 2026. 08. 06. | ₩13,865 | -1.39% | ₩13,903.27 | ₩13,900 | ₩13,745 | 73,888 |
| 2026. 08. 05. | ₩14,060 | +2.37% | ₩14,025.69 | ₩14,095 | ₩13,995 | 239,243 |
| 2026. 08. 04. | ₩13,735 | +1.78% | ₩13,651.46 | ₩13,740 | ₩13,520 | 163,001 |
| 2026. 08. 03. | ₩13,495 | +0.37% | ₩13,389.17 | ₩13,535 | ₩13,460 | 210,292 |
| 2026. 07. 30. | ₩13,010 | -1.81% | ₩12,942.58 | ₩13,200 | ₩12,990 | 116,303 |
| 2026. 07. 29. | ₩13,250 | -1.34% | ₩13,299.37 | ₩13,520 | ₩13,135 | 221,191 |
| 2026. 07. 28. | ₩13,430 | -3.28% | ₩13,577.27 | ₩13,660 | ₩13,410 | 138,075 |
| 2026. 07. 27. | ₩13,885 | +0.87% | ₩13,676.26 | ₩13,890 | ₩13,750 | 160,899 |
| 2026. 07. 23. | ₩14,040 | -0.95% | ₩14,082.6 | ₩14,200 | ₩14,020 | 131,150 |
| 2026. 07. 22. | ₩14,175 | +0.43% | ₩14,286.46 | ₩14,295 | ₩14,170 | 76,100 |
| 2026. 07. 21. | ₩14,115 | +0.82% | ₩13,954.5 | ₩14,125 | ₩13,960 | 352,641 |
| 2026. 07. 20. | ₩14,000 | -3.18% | ₩13,996.16 | ₩14,185 | ₩14,000 | 193,809 |
| 2026. 07. 15. | ₩14,675 | +0.96% | ₩14,543.63 | ₩14,745 | ₩14,605 | 193,264 |
| 2026. 07. 14. | ₩14,535 | -0.72% | ₩14,465.59 | ₩14,560 | ₩14,345 | 119,237 |
| 2026. 07. 13. | ₩14,640 | -0.48% | ₩14,842.57 | ₩14,815 | ₩14,640 | 152,315 |
| 2026. 07. 09. | ₩14,665 | +1.52% | ₩14,588.85 | ₩14,685 | ₩14,545 | 161,472 |
| 2026. 07. 08. | ₩14,445 | -2.96% | ₩14,476.04 | ₩14,725 | ₩14,445 | 174,322 |
| 2026. 07. 07. | ₩14,885 | -0.63% | ₩15,025.22 | ₩15,020 | ₩14,805 | 128,331 |
| 2026. 07. 06. | ₩14,980 | -0.1% | ₩14,858.68 | ₩15,130 | ₩14,945 | 95,057 |
| 2026. 07. 02. | ₩15,280 | -1.51% | ₩15,353.56 | ₩15,410 | ₩15,255 | 129,741 |
| 2026. 07. 01. | ₩15,515 | +1.24% | ₩15,583.13 | ₩15,605 | ₩15,480 | 208,981 |
| 2026. 06. 30. | ₩15,325 | +2.03% | ₩15,273.13 | ₩15,340 | ₩15,170 | 116,541 |
| 2026. 06. 29. | ₩15,020 | +1.56% | ₩14,895.64 | ₩15,020 | ₩14,835 | 321,861 |
| 2026. 06. 25. | ₩15,225 | +1.03% | ₩14,926.47 | ₩15,275 | ₩15,180 | 113,496 |
| 2026. 06. 24. | ₩15,070 | -0.56% | ₩14,982.96 | ₩15,095 | ₩14,920 | 144,774 |
| 2026. 06. 23. | ₩15,155 | -2.07% | ₩15,466.21 | ₩15,450 | ₩15,130 | 458,501 |
| 2026. 06. 22. | ₩15,475 | +1.38% | ₩15,474.99 | ₩15,500 | ₩15,245 | 273,750 |
| 2026. 06. 18. | ₩15,185 | +0.46% | ₩15,004.81 | ₩15,195 | ₩15,085 | 127,099 |
| 2026. 06. 17. | ₩15,115 | -1.14% | ₩15,019.38 | ₩15,125 | ₩15,020 | 147,080 |
| 2026. 06. 16. | ₩15,290 | +1.12% | ₩15,289.15 | ₩15,345 | ₩15,240 | 211,037 |
| 2026. 06. 15. | ₩15,120 | +2.2% | ₩14,829.39 | ₩15,130 | ₩14,985 | 200,412 |
| 2026. 06. 11. | ₩14,575 | -0.41% | ₩14,433.31 | ₩14,575 | ₩14,290 | 176,360 |
| 2026. 06. 10. | ₩14,635 | -1.41% | ₩14,700.54 | ₩14,710 | ₩14,570 | 161,974 |
| 2026. 06. 09. | ₩14,845 | +0.3% | ₩14,749.57 | ₩14,915 | ₩14,770 | 175,042 |
| 2026. 06. 08. | ₩14,800 | -3.65% | ₩14,740.41 | ₩15,040 | ₩14,745 | 454,144 |
| 2026. 06. 04. | ₩15,425 | +0.85% | ₩15,501.58 | ₩15,455 | ₩15,330 | 245,533 |
| 2026. 06. 01. | ₩15,205 | +0.66% | ₩15,126.94 | ₩15,340 | ₩15,180 | 396,070 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.