가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩89,605
기간 수익률
-8,750 (-8.90%)
거래량
38.9M
2026-07-29시 ₩96,615 고 ₩98,910 저 ₩82,710 종 ₩89,605MA5 ₩102,911MA20 ₩118,375
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 069500
- ISIN
- KR7069500007
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 887.2
- 상장좌수
- 225,650,000
- 거래량
- 38,902,565
- 거래대금
- ₩3.51조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩129,990 | -0.47% | ₩130,069.55 | ₩131,300 | ₩124,255 | 23,583,705 |
| 2026. 05. 27. | ₩130,600 | +3.03% | ₩130,689.88 | ₩134,855 | ₩129,645 | 28,161,697 |
| 2026. 05. 26. | ₩126,755 | +2.76% | ₩126,816.88 | ₩128,250 | ₩125,850 | 17,406,514 |
| 2026. 05. 22. | ₩123,350 | +0.24% | ₩123,328.11 | ₩124,140 | ₩122,120 | 18,073,093 |
| 2026. 05. 21. | ₩123,060 | +8.58% | ₩123,239.93 | ₩123,320 | ₩117,525 | 19,375,734 |
| 2026. 05. 20. | ₩113,340 | -0.85% | ₩113,205.09 | ₩115,120 | ₩110,485 | 22,359,555 |
| 2026. 05. 19. | ₩114,315 | -2.99% | ₩113,905.17 | ₩116,480 | ₩111,755 | 22,841,558 |
| 2026. 05. 18. | ₩117,840 | +0.55% | ₩117,819.77 | ₩119,900 | ₩111,545 | 26,713,441 |
| 2026. 05. 15. | ₩117,200 | -6.13% | ₩116,936.58 | ₩126,140 | ₩115,095 | 30,488,390 |
| 2026. 05. 14. | ₩124,855 | +1.79% | ₩125,053.29 | ₩125,412 | ₩122,605 | 23,542,845 |
| 2026. 05. 13. | ₩122,655 | +2.98% | ₩122,727.88 | ₩122,795 | ₩114,905 | 23,232,596 |
| 2026. 05. 12. | ₩119,100 | -2.22% | ₩119,029 | ₩124,800 | ₩115,645 | 32,050,394 |
| 2026. 05. 11. | ₩121,805 | +5.18% | ₩121,854.82 | ₩123,305 | ₩119,900 | 27,029,568 |
| 2026. 05. 08. | ₩115,810 | +0.16% | ₩115,782.38 | ₩115,870 | ₩112,660 | 21,327,494 |
| 2026. 05. 07. | ₩115,620 | +2.07% | ₩115,637.16 | ₩116,180 | ₩111,635 | 26,974,175 |
| 2026. 05. 06. | ₩113,270 | +7.57% | ₩113,580.77 | ₩114,320 | ₩110,500 | 29,550,199 |
| 2026. 05. 04. | ₩105,295 | +5.4% | ₩105,509.31 | ₩105,300 | ₩101,865 | 18,089,459 |
| 2026. 04. 30. | ₩99,905 | -1.13% | ₩99,720.96 | ₩102,230 | ₩99,845 | 16,456,253 |
| 2026. 04. 29. | ₩101,045 | +0.79% | ₩101,172.04 | ₩101,300 | ₩99,520 | 12,365,723 |
| 2026. 04. 28. | ₩100,700 | +0.46% | ₩100,397.87 | ₩102,055 | ₩100,420 | 14,306,466 |
| 2026. 04. 27. | ₩100,240 | +2.29% | ₩100,471.9 | ₩101,165 | ₩98,905 | 15,757,181 |
| 2026. 04. 24. | ₩98,000 | -0.36% | ₩98,109.03 | ₩99,030 | ₩96,910 | 16,267,003 |
| 2026. 04. 23. | ₩98,355 | +1.08% | ₩98,485.04 | ₩99,855 | ₩95,675 | 23,967,308 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.