가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩89,335
기간 수익률
-8,985 (-9.14%)
거래량
515.6K
2026-07-29시 ₩96,560 고 ₩98,720 저 ₩82,500 종 ₩89,335MA5 ₩102,723MA20 ₩118,224
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 069660
- ISIN
- KR7069660009
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 887.2
- 상장좌수
- 7,100,000
- 거래량
- 515,645
- 거래대금
- ₩467.27억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩129,750 | -0.37% | ₩129,879.94 | ₩131,020 | ₩124,210 | 242,375 |
| 2026. 05. 27. | ₩130,230 | +2.9% | ₩130,538.77 | ₩134,505 | ₩130,230 | 176,479 |
| 2026. 05. 26. | ₩126,560 | +2.7% | ₩126,649.04 | ₩128,040 | ₩125,710 | 302,919 |
| 2026. 05. 22. | ₩123,230 | +0.16% | ₩123,171.96 | ₩123,880 | ₩121,975 | 390,511 |
| 2026. 05. 21. | ₩123,035 | +8.77% | ₩123,090.95 | ₩123,195 | ₩117,465 | 186,716 |
| 2026. 05. 20. | ₩113,110 | -0.94% | ₩113,129.07 | ₩114,850 | ₩110,370 | 353,641 |
| 2026. 05. 19. | ₩114,185 | -2.8% | ₩113,791.55 | ₩116,205 | ₩111,675 | 461,063 |
| 2026. 05. 18. | ₩117,480 | +0.49% | ₩117,675.37 | ₩119,885 | ₩111,560 | 819,854 |
| 2026. 05. 15. | ₩116,905 | -6.38% | ₩116,874.02 | ₩125,940 | ₩114,990 | 491,762 |
| 2026. 05. 14. | ₩124,870 | +1.96% | ₩124,910.35 | ₩125,270 | ₩122,480 | 322,452 |
| 2026. 05. 13. | ₩122,470 | +3.01% | ₩122,596.1 | ₩122,610 | ₩114,770 | 647,226 |
| 2026. 05. 12. | ₩118,890 | -2.31% | ₩118,839.6 | ₩124,525 | ₩115,695 | 474,203 |
| 2026. 05. 11. | ₩121,705 | +5.22% | ₩121,688.86 | ₩123,105 | ₩119,830 | 506,579 |
| 2026. 05. 08. | ₩115,665 | +0.23% | ₩115,630.69 | ₩115,720 | ₩112,520 | 268,656 |
| 2026. 05. 07. | ₩115,400 | +2.26% | ₩115,514.43 | ₩115,945 | ₩111,500 | 325,199 |
| 2026. 05. 06. | ₩112,855 | +7.28% | ₩113,418.27 | ₩114,100 | ₩110,345 | 463,312 |
| 2026. 05. 04. | ₩105,200 | +5.37% | ₩105,352.09 | ₩105,200 | ₩101,950 | 218,545 |
| 2026. 04. 30. | ₩99,840 | -1.01% | ₩99,565.8 | ₩102,060 | ₩99,715 | 119,964 |
| 2026. 04. 29. | ₩100,855 | +0.74% | ₩101,010.16 | ₩101,130 | ₩99,410 | 310,510 |
| 2026. 04. 28. | ₩100,595 | +0.43% | ₩100,238.39 | ₩101,850 | ₩100,350 | 404,192 |
| 2026. 04. 27. | ₩100,160 | +2.31% | ₩100,349.43 | ₩101,025 | ₩98,780 | 170,413 |
| 2026. 04. 24. | ₩97,895 | -0.43% | ₩97,988.99 | ₩98,650 | ₩96,855 | 144,503 |
| 2026. 04. 23. | ₩98,320 | +1.2% | ₩98,403.73 | ₩99,750 | ₩95,630 | 452,205 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.