가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,350
기간 수익률
-980 (-7.35%)
거래량
124.7K
2026-11-10시 ₩12,440 고 ₩12,470 저 ₩12,315 종 ₩12,350MA5 ₩12,282MA20 ₩12,773MA60 ₩13,288
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0069M0
- ISIN
- KR70069M0006
- 유형
- ETF
- 기초지수
- NASDAQ 100
- 기초지수 종가
- 27,740.8
- 상장좌수
- 15,500,000
- 거래량
- 124,707
- 거래대금
- ₩15.46억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩12,350 | +2.53% | ₩12,347.52 | ₩12,470 | ₩12,315 | 124,707 |
| 2026. 11. 09. | ₩12,045 | -0.21% | ₩12,026.89 | ₩12,220 | ₩12,040 | 65,744 |
| 2026. 11. 06. | ₩12,070 | -3.32% | ₩11,950.24 | ₩12,295 | ₩11,905 | 885,093 |
| 2026. 11. 05. | ₩12,485 | +0.2% | ₩12,626.34 | ₩12,630 | ₩12,435 | 453,369 |
| 2026. 11. 04. | ₩12,460 | +0.48% | ₩12,506.38 | ₩12,590 | ₩12,175 | 950,556 |
| 2026. 11. 03. | ₩12,400 | -2.63% | ₩12,417.5 | ₩12,510 | ₩12,380 | 149,116 |
| 2026. 11. 02. | ₩12,735 | -0.16% | ₩12,619.37 | ₩12,775 | ₩12,580 | 277,163 |
| 2026. 10. 30. | ₩12,755 | -2.22% | ₩12,978.3 | ₩12,835 | ₩12,690 | 202,855 |
| 2026. 10. 29. | ₩13,045 | -1.1% | ₩13,184.26 | ₩13,105 | ₩12,940 | 234,618 |
| 2026. 10. 28. | ₩13,190 | +3.21% | ₩13,121.34 | ₩13,210 | ₩13,010 | 85,452 |
| 2026. 10. 27. | ₩12,780 | +0.95% | ₩12,818.8 | ₩12,900 | ₩12,775 | 236,699 |
| 2026. 10. 26. | ₩12,660 | -0.55% | ₩12,674.68 | ₩12,740 | ₩12,625 | 1,053,333 |
| 2026. 10. 23. | ₩12,730 | -0.93% | ₩12,689.98 | ₩12,740 | ₩12,635 | 164,624 |
| 2026. 10. 22. | ₩12,850 | -1.15% | ₩13,064.83 | ₩13,040 | ₩12,850 | 195,933 |
| 2026. 10. 21. | ₩13,000 | +0.46% | ₩12,929.16 | ₩13,105 | ₩12,985 | 297,816 |
| 2026. 10. 20. | ₩12,940 | -0.73% | ₩12,974.74 | ₩13,025 | ₩12,905 | 86,797 |
| 2026. 10. 19. | ₩13,035 | -1.18% | ₩12,846.77 | ₩13,050 | ₩12,980 | 311,228 |
| 2026. 10. 16. | ₩13,190 | -0.08% | ₩13,187.25 | ₩13,340 | ₩13,190 | 83,257 |
| 2026. 10. 15. | ₩13,200 | -2.48% | ₩13,325.48 | ₩13,305 | ₩13,160 | 317,643 |
| 2026. 10. 14. | ₩13,535 | -0.07% | ₩13,536.26 | ₩13,585 | ₩13,505 | 68,363 |
| 2026. 10. 13. | ₩13,545 | -0.91% | ₩13,647.62 | ₩13,585 | ₩13,465 | 244,533 |
| 2026. 10. 12. | ₩13,670 | -0.65% | ₩13,642.39 | ₩13,775 | ₩13,665 | 85,492 |
| 2026. 10. 08. | ₩13,760 | -0.65% | ₩13,800.99 | ₩13,845 | ₩13,755 | 257,826 |
| 2026. 10. 07. | ₩13,850 | +0% | ₩13,849.41 | ₩13,870 | ₩13,820 | 302,056 |
| 2026. 10. 06. | ₩13,850 | +1.21% | ₩13,817.26 | ₩13,870 | ₩13,810 | 126,210 |
| 2026. 10. 02. | ₩13,685 | -1.3% | ₩13,632.62 | ₩13,840 | ₩13,685 | 79,346 |
| 2026. 10. 01. | ₩13,865 | +2.06% | ₩13,670.26 | ₩13,890 | ₩13,695 | 251,279 |
| 2026. 09. 30. | ₩13,585 | +0.04% | ₩13,582.37 | ₩13,680 | ₩13,580 | 52,269 |
| 2026. 09. 29. | ₩13,580 | -0.77% | ₩13,593.79 | ₩13,660 | ₩13,510 | 52,618 |
| 2026. 09. 28. | ₩13,685 | -0.94% | ₩13,827.15 | ₩13,770 | ₩13,635 | 104,870 |
| 2026. 09. 23. | ₩13,815 | +0.84% | ₩13,815.2 | ₩13,820 | ₩13,705 | 65,222 |
| 2026. 09. 22. | ₩13,700 | +0.4% | ₩13,701.29 | ₩13,895 | ₩13,665 | 360,238 |
| 2026. 09. 21. | ₩13,645 | +0.81% | ₩13,547.22 | ₩13,700 | ₩13,630 | 203,251 |
| 2026. 09. 18. | ₩13,535 | +1.61% | ₩13,480.41 | ₩13,540 | ₩13,420 | 45,548 |
| 2026. 09. 17. | ₩13,320 | +1.41% | ₩13,240.32 | ₩13,335 | ₩13,230 | 94,772 |
| 2026. 09. 16. | ₩13,135 | +0.46% | ₩13,106.74 | ₩13,160 | ₩13,070 | 99,254 |
| 2026. 09. 15. | ₩13,075 | +1.04% | ₩13,103.55 | ₩13,080 | ₩12,975 | 145,697 |
| 2026. 09. 14. | ₩12,940 | -0.54% | ₩13,094.54 | ₩12,960 | ₩12,890 | 46,002 |
| 2026. 09. 10. | ₩13,060 | -0.27% | ₩13,052.52 | ₩13,095 | ₩13,000 | 101,629 |
| 2026. 09. 09. | ₩13,095 | -0.57% | ₩13,060.76 | ₩13,150 | ₩13,060 | 92,977 |
| 2026. 09. 08. | ₩13,170 | +0.04% | ₩13,169.34 | ₩13,230 | ₩13,100 | 231,903 |
| 2026. 09. 07. | ₩13,165 | -0.6% | ₩13,119.58 | ₩13,210 | ₩13,050 | 94,496 |
| 2026. 09. 03. | ₩13,115 | -0.15% | ₩13,120.88 | ₩13,160 | ₩13,075 | 50,893 |
| 2026. 09. 02. | ₩13,135 | -1.79% | ₩13,181.6 | ₩13,240 | ₩13,115 | 92,006 |
| 2026. 09. 01. | ₩13,375 | +0.11% | ₩13,371.02 | ₩13,402 | ₩13,305 | 150,765 |
| 2026. 08. 31. | ₩13,360 | -0.56% | ₩13,342.54 | ₩13,400 | ₩13,310 | 166,336 |
| 2026. 08. 27. | ₩13,440 | +0.52% | ₩13,366.52 | ₩13,570 | ₩13,405 | 69,259 |
| 2026. 08. 26. | ₩13,370 | -0.19% | ₩13,397.5 | ₩13,415 | ₩13,290 | 248,129 |
| 2026. 08. 25. | ₩13,395 | +0.56% | ₩13,324.56 | ₩13,395 | ₩13,225 | 50,379 |
| 2026. 08. 24. | ₩13,320 | -0.97% | ₩13,420.38 | ₩13,470 | ₩13,285 | 58,383 |
| 2026. 08. 20. | ₩13,630 | +0.22% | ₩13,570.99 | ₩13,670 | ₩13,555 | 191,854 |
| 2026. 08. 19. | ₩13,600 | -2.26% | ₩13,650.78 | ₩13,915 | ₩13,565 | 376,879 |
| 2026. 08. 18. | ₩13,915 | -1.38% | ₩14,023.66 | ₩14,065 | ₩13,875 | 137,872 |
| 2026. 08. 13. | ₩14,000 | +0.83% | ₩13,979.81 | ₩14,000 | ₩13,895 | 596,374 |
| 2026. 08. 12. | ₩13,885 | -0.14% | ₩13,841.76 | ₩13,900 | ₩13,810 | 43,654 |
| 2026. 08. 11. | ₩13,905 | -0.68% | ₩13,889.29 | ₩13,945 | ₩13,875 | 52,693 |
| 2026. 08. 10. | ₩14,000 | +1.3% | ₩13,960.06 | ₩14,020 | ₩13,850 | 48,079 |
| 2026. 08. 06. | ₩13,865 | -1.39% | ₩13,903.27 | ₩13,900 | ₩13,745 | 73,888 |
| 2026. 08. 05. | ₩14,060 | +2.37% | ₩14,025.69 | ₩14,095 | ₩13,995 | 239,243 |
| 2026. 08. 04. | ₩13,735 | +1.78% | ₩13,651.46 | ₩13,740 | ₩13,520 | 163,001 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.