가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,680
기간 수익률
+170 (+1.26%)
거래량
168.7K
2026-09-17시 ₩13,650 고 ₩13,845 저 ₩13,515 종 ₩13,680MA5 ₩13,653MA20 ₩13,408MA60 ₩13,290
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0089D0
- ISIN
- KR70089D0003
- 유형
- ETF
- 기초지수
- 코스피 200 금융 고배당 TOP 10 지수
- 기초지수 종가
- 2,839.53
- 상장좌수
- 16,900,000
- 거래량
- 168,707
- 거래대금
- ₩23.09억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,680 | +0.81% | ₩13,659.91 | ₩13,845 | ₩13,515 | 168,707 |
| 2026. 09. 16. | ₩13,570 | -0.59% | ₩13,569.38 | ₩13,635 | ₩13,475 | 75,907 |
| 2026. 09. 15. | ₩13,650 | -1.83% | ₩13,629.65 | ₩13,855 | ₩13,580 | 118,576 |
| 2026. 09. 14. | ₩13,905 | +1.09% | ₩13,942.78 | ₩13,935 | ₩13,490 | 201,171 |
| 2026. 09. 10. | ₩13,460 | +0.3% | ₩13,473.46 | ₩13,540 | ₩13,310 | 119,763 |
| 2026. 09. 09. | ₩13,420 | -1.03% | ₩13,394.32 | ₩13,565 | ₩13,365 | 224,576 |
| 2026. 09. 08. | ₩13,560 | -0.66% | ₩13,536.27 | ₩13,880 | ₩13,520 | 175,912 |
| 2026. 09. 07. | ₩13,650 | +1.04% | ₩13,678.64 | ₩13,685 | ₩13,505 | 128,389 |
| 2026. 09. 03. | ₩13,850 | +3.36% | ₩13,883.3 | ₩13,990 | ₩13,440 | 382,327 |
| 2026. 09. 02. | ₩13,400 | -1.51% | ₩13,443.13 | ₩13,705 | ₩13,400 | 207,884 |
| 2026. 09. 01. | ₩13,605 | +1.04% | ₩13,644.14 | ₩13,645 | ₩13,350 | 133,349 |
| 2026. 08. 31. | ₩13,465 | -0.48% | ₩13,511.53 | ₩13,630 | ₩13,275 | 216,414 |
| 2026. 08. 27. | ₩13,330 | +0.23% | ₩13,373.27 | ₩13,580 | ₩13,270 | 205,562 |
| 2026. 08. 26. | ₩13,300 | +1.33% | ₩13,342.36 | ₩13,335 | ₩13,125 | 176,845 |
| 2026. 08. 25. | ₩13,125 | +1.55% | ₩13,168.53 | ₩13,175 | ₩12,785 | 234,886 |
| 2026. 08. 24. | ₩12,925 | -0.5% | ₩12,927.15 | ₩12,925 | ₩12,745 | 127,969 |
| 2026. 08. 20. | ₩12,795 | -1.84% | ₩12,765.96 | ₩13,000 | ₩12,770 | 268,984 |
| 2026. 08. 19. | ₩13,035 | -1.92% | ₩13,038.54 | ₩13,125 | ₩12,680 | 250,992 |
| 2026. 08. 18. | ₩13,290 | -0.3% | ₩13,268.45 | ₩13,330 | ₩13,145 | 137,201 |
| 2026. 08. 13. | ₩13,145 | +0.27% | ₩13,187.18 | ₩13,465 | ₩13,050 | 170,328 |
| 2026. 08. 12. | ₩13,170 | -0.98% | ₩13,103.24 | ₩13,495 | ₩13,140 | 237,776 |
| 2026. 08. 11. | ₩13,300 | -0.3% | ₩13,263.51 | ₩13,485 | ₩13,205 | 120,272 |
| 2026. 08. 10. | ₩13,340 | -1.48% | ₩13,322.64 | ₩13,515 | ₩13,190 | 184,309 |
| 2026. 08. 06. | ₩13,365 | +0.75% | ₩13,418.33 | ₩13,430 | ₩13,225 | 121,899 |
| 2026. 08. 05. | ₩13,265 | +0.99% | ₩13,275.32 | ₩13,525 | ₩13,215 | 146,458 |
| 2026. 08. 04. | ₩13,135 | +0.31% | ₩13,137 | ₩13,160 | ₩12,890 | 156,294 |
| 2026. 08. 03. | ₩13,095 | -0.95% | ₩13,090.53 | ₩13,240 | ₩12,820 | 103,218 |
| 2026. 07. 30. | ₩12,900 | +2.99% | ₩12,887.62 | ₩13,335 | ₩12,530 | 362,407 |
| 2026. 07. 29. | ₩12,525 | -2.07% | ₩12,481.89 | ₩13,225 | ₩12,165 | 413,120 |
| 2026. 07. 28. | ₩12,790 | -5.4% | ₩12,814.6 | ₩13,345 | ₩12,695 | 229,041 |
| 2026. 07. 27. | ₩13,520 | +0.33% | ₩13,522.49 | ₩13,600 | ₩13,375 | 158,203 |
| 2026. 07. 23. | ₩13,525 | +0.78% | ₩13,530.27 | ₩13,640 | ₩13,320 | 132,692 |
| 2026. 07. 22. | ₩13,420 | +0.3% | ₩13,385.45 | ₩13,755 | ₩13,355 | 144,614 |
| 2026. 07. 21. | ₩13,380 | +0.68% | ₩13,365.23 | ₩13,445 | ₩12,900 | 215,926 |
| 2026. 07. 20. | ₩13,290 | -4.83% | ₩13,260.84 | ₩13,875 | ₩13,090 | 309,062 |
| 2026. 07. 15. | ₩13,915 | +2.5% | ₩13,941.85 | ₩14,130 | ₩13,760 | 310,612 |
| 2026. 07. 14. | ₩13,575 | -2.09% | ₩13,549.74 | ₩13,995 | ₩13,500 | 352,087 |
| 2026. 07. 13. | ₩13,930 | +0.47% | ₩13,862.28 | ₩14,475 | ₩13,800 | 896,212 |
| 2026. 07. 09. | ₩13,095 | -2.93% | ₩13,141.63 | ₩13,645 | ₩12,895 | 543,907 |
| 2026. 07. 08. | ₩13,490 | -1.75% | ₩13,474.35 | ₩14,005 | ₩13,255 | 417,585 |
| 2026. 07. 07. | ₩13,730 | +0.07% | ₩13,792.92 | ₩13,895 | ₩13,445 | 308,912 |
| 2026. 07. 06. | ₩13,720 | +1.63% | ₩13,750.96 | ₩14,000 | ₩13,525 | 404,115 |
| 2026. 07. 02. | ₩13,000 | +1.88% | ₩13,019.1 | ₩13,395 | ₩12,500 | 506,161 |
| 2026. 07. 01. | ₩12,760 | +0.59% | ₩12,808.94 | ₩12,965 | ₩12,505 | 219,766 |
| 2026. 06. 30. | ₩12,685 | +0.59% | ₩12,661.16 | ₩12,870 | ₩12,610 | 148,424 |
| 2026. 06. 29. | ₩12,610 | +3.74% | ₩12,589.76 | ₩12,650 | ₩12,030 | 286,184 |
| 2026. 06. 25. | ₩12,640 | +1.2% | ₩12,586.48 | ₩12,895 | ₩12,590 | 165,984 |
| 2026. 06. 24. | ₩12,490 | -1.07% | ₩12,490.78 | ₩12,710 | ₩12,260 | 787,265 |
| 2026. 06. 23. | ₩12,625 | -3.33% | ₩12,623.06 | ₩13,470 | ₩12,590 | 422,342 |
| 2026. 06. 22. | ₩13,060 | -2.43% | ₩13,054.04 | ₩13,385 | ₩13,000 | 275,028 |
| 2026. 06. 18. | ₩13,680 | -0.98% | ₩13,640.14 | ₩13,815 | ₩13,555 | 327,770 |
| 2026. 06. 17. | ₩13,815 | -3.36% | ₩13,818.27 | ₩14,395 | ₩13,800 | 283,164 |
| 2026. 06. 16. | ₩14,295 | +2.07% | ₩14,231.52 | ₩14,535 | ₩14,045 | 840,317 |
| 2026. 06. 15. | ₩14,005 | +4.99% | ₩14,021.98 | ₩14,195 | ₩13,595 | 568,179 |
| 2026. 06. 11. | ₩12,835 | -0.7% | ₩12,905 | ₩12,930 | ₩12,560 | 484,455 |
| 2026. 06. 10. | ₩12,925 | -2.53% | ₩12,995.31 | ₩13,180 | ₩12,650 | 436,919 |
| 2026. 06. 09. | ₩13,260 | +3.84% | ₩13,221.08 | ₩13,355 | ₩12,755 | 366,779 |
| 2026. 06. 08. | ₩12,770 | -7.7% | ₩12,764.99 | ₩13,540 | ₩12,655 | 610,859 |
| 2026. 06. 04. | ₩13,610 | +4.41% | ₩13,612.58 | ₩13,715 | ₩13,080 | 532,590 |
| 2026. 06. 01. | ₩12,720 | +0.24% | ₩12,802.4 | ₩13,110 | ₩12,615 | 538,984 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.