가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩69,920
기간 수익률
+2,095 (+3.09%)
거래량
9.8K
2026-09-17시 ₩70,365 고 ₩70,875 저 ₩69,740 종 ₩69,920MA5 ₩70,406MA20 ₩70,709MA60 ₩75,445
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 277630
- ISIN
- KR7277630000
- 유형
- ETF
- 기초지수
- 코스피
- 기초지수 종가
- 6,715.41
- 상장좌수
- 8,250,000
- 거래량
- 9,813
- 거래대금
- ₩6.89억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩69,920 | -0.06% | ₩70,077.09 | ₩70,875 | ₩69,740 | 9,813 |
| 2026. 09. 16. | ₩69,960 | +0.81% | ₩70,104.72 | ₩69,960 | ₩68,760 | 93,240 |
| 2026. 09. 15. | ₩69,400 | +0.04% | ₩69,161.62 | ₩69,950 | ₩68,675 | 29,385 |
| 2026. 09. 14. | ₩69,370 | -3.77% | ₩69,755.4 | ₩70,650 | ₩69,360 | 107,702 |
| 2026. 09. 10. | ₩73,380 | -0.1% | ₩73,384.23 | ₩73,690 | ₩71,955 | 13,005 |
| 2026. 09. 09. | ₩73,450 | +1.32% | ₩73,565.35 | ₩74,100 | ₩72,415 | 62,242 |
| 2026. 09. 08. | ₩72,495 | -0.35% | ₩72,558.35 | ₩74,650 | ₩72,495 | 82,902 |
| 2026. 09. 07. | ₩72,750 | +4.42% | ₩72,981.39 | ₩72,750 | ₩71,560 | 102,423 |
| 2026. 09. 03. | ₩68,420 | -0.01% | ₩68,660.59 | ₩69,600 | ₩67,050 | 91,162 |
| 2026. 09. 02. | ₩68,425 | -3.93% | ₩68,485.96 | ₩69,870 | ₩68,390 | 162,815 |
| 2026. 09. 01. | ₩71,225 | +0.4% | ₩71,321.39 | ₩71,460 | ₩70,200 | 203,719 |
| 2026. 08. 31. | ₩70,940 | +0.15% | ₩71,156.41 | ₩70,940 | ₩68,355 | 14,813 |
| 2026. 08. 27. | ₩71,885 | +1.19% | ₩72,103.46 | ₩73,000 | ₩71,295 | 50,520 |
| 2026. 08. 26. | ₩71,040 | +0.98% | ₩71,021.34 | ₩71,705 | ₩69,940 | 22,276 |
| 2026. 08. 25. | ₩70,350 | +0.64% | ₩70,341.01 | ₩70,355 | ₩66,900 | 40,454 |
| 2026. 08. 24. | ₩69,900 | -2.74% | ₩69,855.13 | ₩71,710 | ₩69,450 | 18,911 |
| 2026. 08. 20. | ₩71,595 | +6.45% | ₩71,463.13 | ₩71,990 | ₩68,645 | 602,051 |
| 2026. 08. 19. | ₩67,260 | -6% | ₩67,496.25 | ₩68,955 | ₩66,750 | 579,977 |
| 2026. 08. 18. | ₩71,550 | -1.43% | ₩71,637.9 | ₩75,090 | ₩70,770 | 588,263 |
| 2026. 08. 13. | ₩70,870 | +3.47% | ₩71,045.45 | ₩71,785 | ₩70,300 | 36,819 |
| 2026. 08. 12. | ₩68,490 | +3.23% | ₩68,609.29 | ₩69,440 | ₩66,705 | 267,145 |
| 2026. 08. 11. | ₩66,350 | +1.16% | ₩66,165.09 | ₩66,710 | ₩64,680 | 34,589 |
| 2026. 08. 10. | ₩65,590 | +0.57% | ₩65,689.87 | ₩66,665 | ₩65,125 | 24,071 |
| 2026. 08. 06. | ₩65,350 | -5.1% | ₩65,655.49 | ₩68,290 | ₩65,155 | 57,540 |
| 2026. 08. 05. | ₩68,865 | +3.71% | ₩68,786.56 | ₩69,540 | ₩68,040 | 99,195 |
| 2026. 08. 04. | ₩66,400 | +1.67% | ₩66,301.08 | ₩66,805 | ₩61,310 | 48,962 |
| 2026. 08. 03. | ₩65,310 | -5.19% | ₩65,250.27 | ₩67,020 | ₩64,920 | 130,020 |
| 2026. 07. 30. | ₩58,205 | -2.03% | ₩58,352.25 | ₩62,470 | ₩57,830 | 285,018 |
| 2026. 07. 29. | ₩59,470 | -5.4% | ₩59,074.04 | ₩65,500 | ₩55,000 | 475,614 |
| 2026. 07. 28. | ₩62,865 | -10.77% | ₩62,872.41 | ₩67,020 | ₩62,605 | 181,377 |
| 2026. 07. 27. | ₩70,450 | +0.64% | ₩70,493.44 | ₩71,050 | ₩68,450 | 41,523 |
| 2026. 07. 23. | ₩73,740 | +3.6% | ₩74,045.96 | ₩74,000 | ₩71,900 | 38,396 |
| 2026. 07. 22. | ₩71,180 | +1.09% | ₩70,933.11 | ₩74,635 | ₩70,710 | 61,585 |
| 2026. 07. 21. | ₩70,410 | +3.12% | ₩70,414.53 | ₩71,235 | ₩67,100 | 73,449 |
| 2026. 07. 20. | ₩68,280 | -3.97% | ₩67,996.92 | ₩71,005 | ₩67,525 | 80,891 |
| 2026. 07. 15. | ₩76,290 | +6.54% | ₩75,994.33 | ₩77,300 | ₩72,500 | 208,026 |
| 2026. 07. 14. | ₩71,610 | +0.85% | ₩71,544.69 | ₩72,770 | ₩67,195 | 170,487 |
| 2026. 07. 13. | ₩71,005 | -9.31% | ₩71,024.95 | ₩78,390 | ₩70,765 | 143,114 |
| 2026. 07. 09. | ₩76,085 | +0.2% | ₩76,097.14 | ₩78,605 | ₩73,600 | 53,469 |
| 2026. 07. 08. | ₩75,930 | -5.27% | ₩75,618.04 | ₩81,180 | ₩75,000 | 298,078 |
| 2026. 07. 07. | ₩80,150 | -4.53% | ₩79,892.07 | ₩82,710 | ₩77,170 | 74,047 |
| 2026. 07. 06. | ₩83,955 | -0.56% | ₩84,007.84 | ₩86,765 | ₩81,520 | 71,936 |
| 2026. 07. 02. | ₩80,340 | -7.51% | ₩79,803.41 | ₩84,910 | ₩79,500 | 107,425 |
| 2026. 07. 01. | ₩86,865 | -2.1% | ₩86,634.01 | ₩89,800 | ₩84,910 | 44,631 |
| 2026. 06. 30. | ₩88,730 | +1.11% | ₩88,444.37 | ₩90,300 | ₩85,765 | 61,690 |
| 2026. 06. 29. | ₩87,755 | -0.36% | ₩87,587.35 | ₩88,865 | ₩84,840 | 47,898 |
| 2026. 06. 25. | ₩93,240 | +5.57% | ₩93,147.1 | ₩94,125 | ₩91,480 | 75,488 |
| 2026. 06. 24. | ₩88,320 | +3.77% | ₩88,355.62 | ₩89,380 | ₩84,260 | 129,215 |
| 2026. 06. 23. | ₩85,110 | -10.23% | ₩85,568.1 | ₩95,580 | ₩85,110 | 158,831 |
| 2026. 06. 22. | ₩94,810 | +0.53% | ₩95,059.41 | ₩96,370 | ₩92,625 | 94,502 |
| 2026. 06. 18. | ₩94,575 | +2.58% | ₩94,527.1 | ₩94,730 | ₩92,265 | 82,992 |
| 2026. 06. 17. | ₩92,200 | +1.73% | ₩92,449.3 | ₩92,385 | ₩89,600 | 132,365 |
| 2026. 06. 16. | ₩90,630 | +1.89% | ₩91,011.38 | ₩91,250 | ₩88,945 | 84,190 |
| 2026. 06. 15. | ₩88,945 | +5.87% | ₩89,131.12 | ₩89,600 | ₩88,160 | 65,061 |
| 2026. 06. 11. | ₩80,780 | +0.29% | ₩80,978.97 | ₩81,300 | ₩77,000 | 49,556 |
| 2026. 06. 10. | ₩80,550 | -4.64% | ₩80,648.87 | ₩83,210 | ₩78,685 | 97,617 |
| 2026. 06. 09. | ₩84,465 | +8.89% | ₩84,451.05 | ₩84,560 | ₩79,300 | 68,209 |
| 2026. 06. 08. | ₩77,570 | -9.05% | ₩78,060.47 | ₩81,820 | ₩76,860 | 148,920 |
| 2026. 06. 04. | ₩90,430 | -1.24% | ₩90,115.37 | ₩91,325 | ₩89,355 | 149,476 |
| 2026. 06. 01. | ₩91,195 | +3.52% | ₩91,669.59 | ₩92,450 | ₩88,090 | 85,175 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.