가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩106,280
기간 수익률
+7,925 (+8.06%)
거래량
25.6M
2026-09-17시 ₩107,430 고 ₩107,915 저 ₩105,980 종 ₩106,280MA5 ₩106,839MA20 ₩107,273MA60 ₩115,458
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 069500
- ISIN
- KR7069500007
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 231,900,000
- 거래량
- 25,623,002
- 거래대금
- ₩2.73조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩106,280 | -0.08% | ₩106,403.2 | ₩107,915 | ₩105,980 | 25,623,002 |
| 2026. 09. 16. | ₩106,365 | +2% | ₩106,579.26 | ₩106,390 | ₩104,025 | 22,839,754 |
| 2026. 09. 15. | ₩104,275 | -1.08% | ₩104,820.74 | ₩106,165 | ₩103,800 | 28,181,360 |
| 2026. 09. 14. | ₩105,410 | -3.74% | ₩105,660.1 | ₩107,135 | ₩104,950 | 25,008,928 |
| 2026. 09. 10. | ₩111,865 | -0.21% | ₩111,808.68 | ₩112,405 | ₩109,350 | 24,523,748 |
| 2026. 09. 09. | ₩112,100 | +1.6% | ₩112,064.88 | ₩113,260 | ₩110,550 | 24,388,329 |
| 2026. 09. 08. | ₩110,335 | -0.44% | ₩110,604.2 | ₩114,260 | ₩110,320 | 28,659,671 |
| 2026. 09. 07. | ₩110,820 | +4.82% | ₩111,120.62 | ₩110,875 | ₩108,825 | 18,578,602 |
| 2026. 09. 03. | ₩103,610 | +0.11% | ₩103,846.89 | ₩105,550 | ₩100,000 | 26,133,074 |
| 2026. 09. 02. | ₩103,500 | -4.06% | ₩103,712.16 | ₩105,675 | ₩103,485 | 21,280,421 |
| 2026. 09. 01. | ₩107,885 | +0.25% | ₩108,117.2 | ₩108,415 | ₩106,090 | 21,997,851 |
| 2026. 08. 31. | ₩107,615 | +0.41% | ₩107,762.92 | ₩107,615 | ₩103,015 | 20,845,744 |
| 2026. 08. 27. | ₩109,135 | +1.32% | ₩109,431.83 | ₩110,910 | ₩108,195 | 18,603,034 |
| 2026. 08. 26. | ₩107,710 | +0.86% | ₩107,680.57 | ₩109,120 | ₩105,850 | 20,485,425 |
| 2026. 08. 25. | ₩106,795 | +0.75% | ₩106,628.26 | ₩106,795 | ₩101,105 | 18,853,969 |
| 2026. 08. 24. | ₩105,995 | -3.62% | ₩105,942.72 | ₩109,500 | ₩105,290 | 16,347,489 |
| 2026. 08. 20. | ₩108,190 | +6.32% | ₩108,657.77 | ₩109,380 | ₩103,660 | 33,024,560 |
| 2026. 08. 19. | ₩101,760 | -6.26% | ₩101,776.61 | ₩104,040 | ₩100,655 | 20,456,444 |
| 2026. 08. 18. | ₩108,550 | -1.37% | ₩108,739.54 | ₩114,710 | ₩107,220 | 20,274,228 |
| 2026. 08. 13. | ₩107,270 | +3.89% | ₩107,650.84 | ₩108,930 | ₩106,440 | 18,227,047 |
| 2026. 08. 12. | ₩103,250 | +4.01% | ₩103,464.35 | ₩104,990 | ₩100,240 | 15,084,783 |
| 2026. 08. 11. | ₩99,265 | +1.02% | ₩99,224.15 | ₩100,350 | ₩96,650 | 14,065,397 |
| 2026. 08. 10. | ₩98,265 | +0.18% | ₩98,250.4 | ₩100,345 | ₩97,260 | 13,128,894 |
| 2026. 08. 06. | ₩98,900 | -5.18% | ₩98,738.44 | ₩103,220 | ₩98,030 | 14,845,527 |
| 2026. 08. 05. | ₩104,300 | +3.96% | ₩104,335.7 | ₩105,660 | ₩103,300 | 18,191,398 |
| 2026. 08. 04. | ₩100,330 | +1.24% | ₩100,450.72 | ₩101,110 | ₩95,720 | 21,430,764 |
| 2026. 08. 03. | ₩99,105 | -8.93% | ₩99,117.94 | ₩102,000 | ₩98,355 | 27,169,695 |
| 2026. 07. 30. | ₩87,635 | -2% | ₩87,653.14 | ₩94,300 | ₩86,785 | 40,431,123 |
| 2026. 07. 29. | ₩89,605 | -6.34% | ₩89,138.64 | ₩98,910 | ₩82,710 | 38,902,565 |
| 2026. 07. 28. | ₩95,675 | -11.19% | ₩95,203.53 | ₩101,900 | ₩94,810 | 21,909,756 |
| 2026. 07. 27. | ₩107,730 | +1.28% | ₩107,626.42 | ₩108,800 | ₩103,990 | 15,613,649 |
| 2026. 07. 23. | ₩113,230 | +4.54% | ₩113,375.02 | ₩113,600 | ₩110,150 | 13,470,411 |
| 2026. 07. 22. | ₩108,315 | +0.16% | ₩108,722.54 | ₩115,000 | ₩108,315 | 18,621,312 |
| 2026. 07. 21. | ₩108,140 | +3.89% | ₩108,060.02 | ₩109,695 | ₩102,455 | 20,630,435 |
| 2026. 07. 20. | ₩104,095 | -4.5% | ₩103,935.71 | ₩108,950 | ₩103,020 | 24,229,515 |
| 2026. 07. 15. | ₩116,735 | +6.39% | ₩117,145.18 | ₩119,470 | ₩115,550 | 21,886,708 |
| 2026. 07. 14. | ₩109,720 | +0.83% | ₩109,938.07 | ₩111,880 | ₩102,785 | 33,989,327 |
| 2026. 07. 13. | ₩108,820 | -9.77% | ₩108,583.09 | ₩121,305 | ₩108,100 | 28,358,089 |
| 2026. 07. 09. | ₩117,700 | +0.71% | ₩117,715.96 | ₩122,080 | ₩113,760 | 25,543,395 |
| 2026. 07. 08. | ₩116,865 | -5.53% | ₩116,598.2 | ₩125,895 | ₩115,560 | 28,898,857 |
| 2026. 07. 07. | ₩123,710 | -4.93% | ₩123,362.61 | ₩128,695 | ₩118,870 | 23,459,803 |
| 2026. 07. 06. | ₩130,125 | -0.68% | ₩130,165.59 | ₩134,720 | ₩126,000 | 20,416,755 |
| 2026. 07. 02. | ₩123,530 | -8.17% | ₩122,805.42 | ₩131,225 | ₩121,950 | 24,238,689 |
| 2026. 07. 01. | ₩134,525 | -2.93% | ₩134,413.86 | ₩140,555 | ₩131,615 | 16,469,581 |
| 2026. 06. 30. | ₩138,580 | +1.59% | ₩137,984.1 | ₩141,290 | ₩133,305 | 17,098,232 |
| 2026. 06. 29. | ₩136,415 | -0.7% | ₩136,164.08 | ₩138,710 | ₩131,920 | 22,249,173 |
| 2026. 06. 25. | ₩145,830 | +5.56% | ₩146,297.83 | ₩148,120 | ₩143,120 | 17,200,294 |
| 2026. 06. 24. | ₩138,145 | +4.01% | ₩137,828.59 | ₩139,495 | ₩130,855 | 32,994,512 |
| 2026. 06. 23. | ₩132,820 | -10.47% | ₩133,009.82 | ₩149,200 | ₩132,500 | 32,931,869 |
| 2026. 06. 22. | ₩148,355 | +0.98% | ₩148,629.96 | ₩150,735 | ₩144,345 | 19,335,392 |
| 2026. 06. 18. | ₩146,945 | +3.44% | ₩146,823.82 | ₩147,180 | ₩142,180 | 20,153,826 |
| 2026. 06. 17. | ₩142,055 | +1.8% | ₩142,561.89 | ₩142,350 | ₩137,610 | 16,301,201 |
| 2026. 06. 16. | ₩139,550 | +2.39% | ₩140,017.6 | ₩140,425 | ₩136,650 | 16,326,022 |
| 2026. 06. 15. | ₩136,290 | +5.43% | ₩136,861.95 | ₩137,990 | ₩135,720 | 21,585,193 |
| 2026. 06. 11. | ₩123,850 | +0.04% | ₩123,879.35 | ₩124,875 | ₩117,840 | 13,788,825 |
| 2026. 06. 10. | ₩123,795 | -4.87% | ₩123,497.11 | ₩128,025 | ₩120,360 | 17,940,673 |
| 2026. 06. 09. | ₩130,130 | +8.84% | ₩130,142.49 | ₩130,445 | ₩121,410 | 18,130,146 |
| 2026. 06. 08. | ₩119,560 | -8.75% | ₩119,406.76 | ₩125,665 | ₩117,930 | 28,098,581 |
| 2026. 06. 04. | ₩138,730 | -2.01% | ₩138,874.15 | ₩140,970 | ₩137,460 | 17,958,598 |
| 2026. 06. 01. | ₩141,395 | +4.88% | ₩140,911.67 | ₩142,310 | ₩134,815 | 25,511,969 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.