가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩106,295
기간 수익률
+7,975 (+8.11%)
거래량
123.2K
2026-09-17시 ₩107,375 고 ₩107,885 저 ₩106,005 종 ₩106,295MA5 ₩106,853MA20 ₩107,257MA60 ₩115,338
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 069660
- ISIN
- KR7069660009
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 1,058.27
- 상장좌수
- 7,100,000
- 거래량
- 123,186
- 거래대금
- ₩131.5억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩106,295 | -0.03% | ₩106,379.21 | ₩107,885 | ₩106,005 | 123,186 |
| 2026. 09. 16. | ₩106,330 | +1.93% | ₩106,545.94 | ₩106,330 | ₩104,230 | 66,898 |
| 2026. 09. 15. | ₩104,320 | -1.14% | ₩104,769.01 | ₩106,060 | ₩103,815 | 159,458 |
| 2026. 09. 14. | ₩105,525 | -3.58% | ₩105,614.93 | ₩107,110 | ₩104,950 | 157,303 |
| 2026. 09. 10. | ₩111,795 | -0.31% | ₩111,740.83 | ₩112,365 | ₩109,355 | 176,526 |
| 2026. 09. 09. | ₩112,145 | +1.71% | ₩112,023.9 | ₩113,200 | ₩110,620 | 170,286 |
| 2026. 09. 08. | ₩110,255 | -0.46% | ₩110,550.63 | ₩114,195 | ₩110,255 | 168,501 |
| 2026. 09. 07. | ₩110,760 | +4.91% | ₩111,070.79 | ₩110,785 | ₩108,775 | 149,343 |
| 2026. 09. 03. | ₩103,635 | +0.18% | ₩103,796.34 | ₩105,500 | ₩101,270 | 141,783 |
| 2026. 09. 02. | ₩103,450 | -4.14% | ₩103,670.05 | ₩105,595 | ₩103,450 | 97,876 |
| 2026. 09. 01. | ₩107,915 | +0.22% | ₩108,063.06 | ₩108,415 | ₩106,085 | 75,852 |
| 2026. 08. 31. | ₩107,675 | +0.4% | ₩107,723.7 | ₩107,675 | ₩103,000 | 73,243 |
| 2026. 08. 27. | ₩109,140 | +1.31% | ₩109,383.4 | ₩110,925 | ₩108,255 | 56,997 |
| 2026. 08. 26. | ₩107,725 | +1.06% | ₩107,639.88 | ₩109,025 | ₩105,975 | 59,648 |
| 2026. 08. 25. | ₩106,600 | +0.68% | ₩106,607.66 | ₩106,600 | ₩101,060 | 288,350 |
| 2026. 08. 24. | ₩105,875 | -3.66% | ₩105,883.42 | ₩109,540 | ₩105,400 | 62,484 |
| 2026. 08. 20. | ₩108,235 | +6.36% | ₩108,616.89 | ₩109,300 | ₩103,800 | 94,793 |
| 2026. 08. 19. | ₩101,760 | -6.19% | ₩101,790.71 | ₩103,735 | ₩100,740 | 117,859 |
| 2026. 08. 18. | ₩108,470 | -1.5% | ₩108,695.88 | ₩114,600 | ₩107,300 | 134,090 |
| 2026. 08. 13. | ₩107,225 | +3.97% | ₩107,601.3 | ₩108,825 | ₩106,365 | 85,568 |
| 2026. 08. 12. | ₩103,135 | +4.02% | ₩103,425.52 | ₩104,895 | ₩100,420 | 56,049 |
| 2026. 08. 11. | ₩99,145 | +1.1% | ₩99,163.64 | ₩100,230 | ₩96,660 | 122,567 |
| 2026. 08. 10. | ₩98,070 | -0.02% | ₩98,235.61 | ₩100,290 | ₩97,355 | 68,229 |
| 2026. 08. 06. | ₩98,840 | -5.23% | ₩98,737.58 | ₩102,950 | ₩98,150 | 73,467 |
| 2026. 08. 05. | ₩104,295 | +3.93% | ₩104,287.09 | ₩105,585 | ₩103,380 | 74,030 |
| 2026. 08. 04. | ₩100,350 | +1.43% | ₩100,458 | ₩100,895 | ₩95,900 | 165,881 |
| 2026. 08. 03. | ₩98,935 | -8.96% | ₩99,170.06 | ₩101,660 | ₩98,270 | 78,277 |
| 2026. 07. 30. | ₩87,715 | -1.67% | ₩87,624.61 | ₩94,350 | ₩86,890 | 354,507 |
| 2026. 07. 29. | ₩89,335 | -6.35% | ₩89,187.62 | ₩98,720 | ₩82,500 | 515,645 |
| 2026. 07. 28. | ₩95,395 | -11.27% | ₩95,120.22 | ₩101,460 | ₩94,805 | 169,409 |
| 2026. 07. 27. | ₩107,510 | +1.2% | ₩107,493.53 | ₩108,420 | ₩104,100 | 58,703 |
| 2026. 07. 23. | ₩113,150 | +4.55% | ₩113,238.88 | ₩113,530 | ₩110,120 | 73,984 |
| 2026. 07. 22. | ₩108,225 | +0.28% | ₩108,626.42 | ₩114,800 | ₩108,225 | 86,879 |
| 2026. 07. 21. | ₩107,920 | +4.05% | ₩107,931.01 | ₩109,460 | ₩102,230 | 244,505 |
| 2026. 07. 20. | ₩103,720 | -4.45% | ₩103,782.67 | ₩108,680 | ₩103,000 | 182,412 |
| 2026. 07. 15. | ₩116,640 | +6.35% | ₩116,943.36 | ₩119,325 | ₩115,460 | 152,111 |
| 2026. 07. 14. | ₩109,680 | +0.88% | ₩109,824.84 | ₩111,530 | ₩102,790 | 479,367 |
| 2026. 07. 13. | ₩108,725 | -9.88% | ₩108,413.33 | ₩121,065 | ₩108,110 | 213,878 |
| 2026. 07. 09. | ₩117,695 | +0.71% | ₩117,630.49 | ₩121,745 | ₩113,680 | 260,902 |
| 2026. 07. 08. | ₩116,870 | -5.28% | ₩116,407.6 | ₩125,725 | ₩115,735 | 210,279 |
| 2026. 07. 07. | ₩123,380 | -5.03% | ₩123,192.18 | ₩128,365 | ₩118,865 | 254,294 |
| 2026. 07. 06. | ₩129,920 | -0.38% | ₩129,985.09 | ₩134,430 | ₩126,100 | 250,907 |
| 2026. 07. 02. | ₩123,795 | -7.79% | ₩122,582.49 | ₩131,200 | ₩119,790 | 300,110 |
| 2026. 07. 01. | ₩134,250 | -3.01% | ₩134,231.66 | ₩140,250 | ₩131,450 | 247,049 |
| 2026. 06. 30. | ₩138,420 | +1.22% | ₩137,809.59 | ₩141,095 | ₩133,190 | 241,804 |
| 2026. 06. 29. | ₩136,750 | -0.59% | ₩135,960.64 | ₩138,615 | ₩131,995 | 221,309 |
| 2026. 06. 25. | ₩145,555 | +5.82% | ₩146,140.91 | ₩148,100 | ₩143,105 | 230,353 |
| 2026. 06. 24. | ₩137,550 | +3.79% | ₩137,642.23 | ₩139,375 | ₩130,965 | 479,240 |
| 2026. 06. 23. | ₩132,525 | -10.4% | ₩132,807.81 | ₩148,945 | ₩132,490 | 1,026,994 |
| 2026. 06. 22. | ₩147,910 | +1.1% | ₩148,417.63 | ₩150,585 | ₩144,285 | 163,168 |
| 2026. 06. 18. | ₩146,500 | +3.37% | ₩146,593.26 | ₩146,965 | ₩142,155 | 222,743 |
| 2026. 06. 17. | ₩141,730 | +1.87% | ₩142,374.75 | ₩142,000 | ₩137,295 | 296,199 |
| 2026. 06. 16. | ₩139,125 | +2.08% | ₩139,807.7 | ₩140,160 | ₩136,425 | 339,732 |
| 2026. 06. 15. | ₩136,290 | +5.72% | ₩136,661.74 | ₩137,815 | ₩135,510 | 438,155 |
| 2026. 06. 11. | ₩123,130 | -0.59% | ₩123,760.19 | ₩124,860 | ₩117,860 | 85,131 |
| 2026. 06. 10. | ₩123,860 | -4.58% | ₩123,381.55 | ₩127,825 | ₩120,160 | 282,085 |
| 2026. 06. 09. | ₩129,810 | +8.84% | ₩129,961.56 | ₩130,225 | ₩121,170 | 275,849 |
| 2026. 06. 08. | ₩119,270 | -8.91% | ₩119,230.99 | ₩125,410 | ₩117,470 | 1,034,949 |
| 2026. 06. 04. | ₩138,455 | -2% | ₩138,626.01 | ₩140,685 | ₩137,265 | 254,833 |
| 2026. 06. 01. | ₩141,545 | +4.6% | ₩140,771.95 | ₩142,005 | ₩135,315 | 216,269 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.