가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,710
기간 수익률
-1,865 (-13.74%)
거래량
113.7K
2026-11-10시 ₩11,865 고 ₩11,985 저 ₩11,650 종 ₩11,710MA5 ₩11,818MA20 ₩11,997MA60 ₩12,862
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0089D0
- ISIN
- KR70089D0003
- 유형
- ETF
- 기초지수
- 코스피 200 금융 고배당 TOP 10 지수
- 기초지수 종가
- 2,441.2
- 상장좌수
- 18,400,000
- 거래량
- 113,715
- 거래대금
- ₩13.38억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,710 | +1.34% | ₩11,708.95 | ₩11,985 | ₩11,650 | 113,715 |
| 2026. 11. 09. | ₩11,555 | -1.83% | ₩11,580.48 | ₩11,830 | ₩11,470 | 148,911 |
| 2026. 11. 06. | ₩11,770 | -3.41% | ₩11,731.23 | ₩11,860 | ₩11,355 | 342,544 |
| 2026. 11. 05. | ₩12,185 | +2.65% | ₩12,194.35 | ₩12,490 | ₩12,095 | 367,146 |
| 2026. 11. 04. | ₩11,870 | +0.34% | ₩11,896.01 | ₩12,075 | ₩11,695 | 188,485 |
| 2026. 11. 03. | ₩11,830 | -1.58% | ₩11,857.2 | ₩12,035 | ₩11,820 | 191,931 |
| 2026. 11. 02. | ₩12,020 | -1.48% | ₩11,996 | ₩12,155 | ₩11,915 | 260,315 |
| 2026. 10. 30. | ₩12,200 | -0.41% | ₩12,210.46 | ₩12,255 | ₩11,905 | 210,391 |
| 2026. 10. 29. | ₩12,250 | +2.38% | ₩12,254.67 | ₩12,250 | ₩11,840 | 209,214 |
| 2026. 10. 28. | ₩11,965 | +3.68% | ₩11,964.48 | ₩12,090 | ₩11,650 | 153,722 |
| 2026. 10. 27. | ₩11,540 | +0.22% | ₩11,553.77 | ₩11,690 | ₩11,465 | 99,280 |
| 2026. 10. 26. | ₩11,515 | -3.07% | ₩11,556.46 | ₩12,000 | ₩11,500 | 88,208 |
| 2026. 10. 23. | ₩11,880 | -2.34% | ₩11,866.65 | ₩12,115 | ₩11,630 | 166,045 |
| 2026. 10. 22. | ₩12,165 | -0.57% | ₩12,156.06 | ₩12,300 | ₩12,085 | 77,748 |
| 2026. 10. 21. | ₩12,235 | -0.57% | ₩12,270.55 | ₩12,395 | ₩12,212 | 103,905 |
| 2026. 10. 20. | ₩12,305 | -1.05% | ₩12,306.81 | ₩12,555 | ₩12,205 | 118,476 |
| 2026. 10. 19. | ₩12,435 | +1.68% | ₩12,448.62 | ₩12,445 | ₩12,035 | 73,748 |
| 2026. 10. 16. | ₩12,230 | +1.37% | ₩12,217.73 | ₩12,500 | ₩12,160 | 141,757 |
| 2026. 10. 15. | ₩12,065 | -1.23% | ₩12,057.77 | ₩12,140 | ₩11,875 | 210,713 |
| 2026. 10. 14. | ₩12,215 | -2.55% | ₩12,193.17 | ₩12,535 | ₩12,117 | 152,173 |
| 2026. 10. 13. | ₩12,590 | -0.28% | ₩12,511.21 | ₩12,590 | ₩12,185 | 208,482 |
| 2026. 10. 12. | ₩12,625 | -0.55% | ₩12,640.92 | ₩12,795 | ₩12,500 | 187,901 |
| 2026. 10. 08. | ₩12,695 | -2.46% | ₩12,627.39 | ₩12,960 | ₩12,670 | 176,051 |
| 2026. 10. 07. | ₩13,015 | +0.27% | ₩13,020.79 | ₩13,085 | ₩12,920 | 105,425 |
| 2026. 10. 06. | ₩12,980 | -0.31% | ₩13,013.9 | ₩13,150 | ₩12,955 | 141,035 |
| 2026. 10. 02. | ₩13,020 | +0.27% | ₩13,050.86 | ₩13,075 | ₩12,950 | 160,842 |
| 2026. 10. 01. | ₩12,985 | -1.33% | ₩12,982.62 | ₩13,070 | ₩12,885 | 210,366 |
| 2026. 09. 30. | ₩13,160 | -2.63% | ₩13,136.39 | ₩13,510 | ₩13,075 | 313,922 |
| 2026. 09. 29. | ₩13,515 | -0.22% | ₩13,527.36 | ₩13,540 | ₩13,375 | 115,496 |
| 2026. 09. 28. | ₩13,545 | +1.23% | ₩13,576.37 | ₩13,605 | ₩13,355 | 253,527 |
| 2026. 09. 23. | ₩13,380 | -0.74% | ₩13,406.13 | ₩13,640 | ₩13,355 | 117,007 |
| 2026. 09. 22. | ₩13,480 | -0.74% | ₩13,513.93 | ₩13,605 | ₩13,440 | 133,402 |
| 2026. 09. 21. | ₩13,580 | +0.89% | ₩13,573.01 | ₩13,600 | ₩13,420 | 113,465 |
| 2026. 09. 18. | ₩13,460 | -1.61% | ₩13,406.46 | ₩13,750 | ₩13,450 | 197,227 |
| 2026. 09. 17. | ₩13,680 | +0.81% | ₩13,659.91 | ₩13,845 | ₩13,515 | 168,707 |
| 2026. 09. 16. | ₩13,570 | -0.59% | ₩13,569.38 | ₩13,635 | ₩13,475 | 75,907 |
| 2026. 09. 15. | ₩13,650 | -1.83% | ₩13,629.65 | ₩13,855 | ₩13,580 | 118,576 |
| 2026. 09. 14. | ₩13,905 | +1.09% | ₩13,942.78 | ₩13,935 | ₩13,490 | 201,171 |
| 2026. 09. 10. | ₩13,460 | +0.3% | ₩13,473.46 | ₩13,540 | ₩13,310 | 119,763 |
| 2026. 09. 09. | ₩13,420 | -1.03% | ₩13,394.32 | ₩13,565 | ₩13,365 | 224,576 |
| 2026. 09. 08. | ₩13,560 | -0.66% | ₩13,536.27 | ₩13,880 | ₩13,520 | 175,912 |
| 2026. 09. 07. | ₩13,650 | +1.04% | ₩13,678.64 | ₩13,685 | ₩13,505 | 128,389 |
| 2026. 09. 03. | ₩13,850 | +3.36% | ₩13,883.3 | ₩13,990 | ₩13,440 | 382,327 |
| 2026. 09. 02. | ₩13,400 | -1.51% | ₩13,443.13 | ₩13,705 | ₩13,400 | 207,884 |
| 2026. 09. 01. | ₩13,605 | +1.04% | ₩13,644.14 | ₩13,645 | ₩13,350 | 133,349 |
| 2026. 08. 31. | ₩13,465 | -0.48% | ₩13,511.53 | ₩13,630 | ₩13,275 | 216,414 |
| 2026. 08. 27. | ₩13,330 | +0.23% | ₩13,373.27 | ₩13,580 | ₩13,270 | 205,562 |
| 2026. 08. 26. | ₩13,300 | +1.33% | ₩13,342.36 | ₩13,335 | ₩13,125 | 176,845 |
| 2026. 08. 25. | ₩13,125 | +1.55% | ₩13,168.53 | ₩13,175 | ₩12,785 | 234,886 |
| 2026. 08. 24. | ₩12,925 | -0.5% | ₩12,927.15 | ₩12,925 | ₩12,745 | 127,969 |
| 2026. 08. 20. | ₩12,795 | -1.84% | ₩12,765.96 | ₩13,000 | ₩12,770 | 268,984 |
| 2026. 08. 19. | ₩13,035 | -1.92% | ₩13,038.54 | ₩13,125 | ₩12,680 | 250,992 |
| 2026. 08. 18. | ₩13,290 | -0.3% | ₩13,268.45 | ₩13,330 | ₩13,145 | 137,201 |
| 2026. 08. 13. | ₩13,145 | +0.27% | ₩13,187.18 | ₩13,465 | ₩13,050 | 170,328 |
| 2026. 08. 12. | ₩13,170 | -0.98% | ₩13,103.24 | ₩13,495 | ₩13,140 | 237,776 |
| 2026. 08. 11. | ₩13,300 | -0.3% | ₩13,263.51 | ₩13,485 | ₩13,205 | 120,272 |
| 2026. 08. 10. | ₩13,340 | -1.48% | ₩13,322.64 | ₩13,515 | ₩13,190 | 184,309 |
| 2026. 08. 06. | ₩13,365 | +0.75% | ₩13,418.33 | ₩13,430 | ₩13,225 | 121,899 |
| 2026. 08. 05. | ₩13,265 | +0.99% | ₩13,275.32 | ₩13,525 | ₩13,215 | 146,458 |
| 2026. 08. 04. | ₩13,135 | +0.31% | ₩13,137 | ₩13,160 | ₩12,890 | 156,294 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.