가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩100,900
기간 수익률
+2,035 (+2.06%)
거래량
85
2026-11-10시 ₩100,860 고 ₩100,915 저 ₩100,860 종 ₩100,900MA5 ₩100,841MA20 ₩100,537MA60 ₩99,951
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0099L0
- ISIN
- KR70099L0001
- 유형
- ETF
- 기초지수
- KIS 1~3년 우량크레딧(AA-이상) 총수익지수
- 기초지수 종가
- 119.68
- 상장좌수
- 2,009,000
- 거래량
- 85
- 거래대금
- ₩857.64만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩100,900 | +0.04% | ₩100,926.95 | ₩100,915 | ₩100,860 | 85 |
| 2026. 11. 09. | ₩100,855 | -0.08% | ₩100,916.43 | ₩100,925 | ₩100,855 | 108 |
| 2026. 11. 06. | ₩100,940 | +0.16% | ₩100,934.36 | ₩100,940 | ₩100,855 | 1,153 |
| 2026. 11. 05. | ₩100,780 | +0.05% | ₩100,786.44 | ₩100,820 | ₩100,750 | 467 |
| 2026. 11. 04. | ₩100,730 | +0.03% | ₩100,726.38 | ₩100,770 | ₩100,685 | 490 |
| 2026. 11. 03. | ₩100,695 | +0.08% | ₩100,682.36 | ₩100,720 | ₩100,695 | 199 |
| 2026. 11. 02. | ₩100,615 | -0.04% | ₩100,671.11 | ₩100,660 | ₩100,615 | 59 |
| 2026. 10. 30. | ₩100,660 | +0.07% | ₩100,690.61 | ₩100,695 | ₩100,650 | 1,137 |
| 2026. 10. 29. | ₩100,585 | +0.11% | ₩100,587.84 | ₩100,620 | ₩100,585 | 25 |
| 2026. 10. 28. | ₩100,475 | -0.08% | ₩100,510.82 | ₩100,515 | ₩100,465 | 90 |
| 2026. 10. 27. | ₩100,560 | +0.05% | ₩100,553.53 | ₩100,560 | ₩100,445 | 142 |
| 2026. 10. 26. | ₩100,510 | +0.04% | ₩100,492.75 | ₩100,510 | ₩100,475 | 25 |
| 2026. 10. 23. | ₩100,470 | +0.07% | ₩100,449.5 | ₩100,590 | ₩100,460 | 1,273 |
| 2026. 10. 22. | ₩100,400 | +0.06% | ₩100,368.31 | ₩100,435 | ₩100,400 | 7 |
| 2026. 10. 21. | ₩100,335 | +0.02% | ₩100,399.91 | ₩100,355 | ₩100,330 | 47 |
| 2026. 10. 20. | ₩100,310 | +0.08% | ₩100,339.46 | ₩100,320 | ₩100,270 | 965 |
| 2026. 10. 19. | ₩100,225 | -0.01% | ₩100,240.66 | ₩100,300 | ₩100,225 | 111 |
| 2026. 10. 16. | ₩100,235 | -0.03% | ₩100,275.6 | ₩100,240 | ₩100,185 | 1,234 |
| 2026. 10. 15. | ₩100,270 | +0.08% | ₩100,185.07 | ₩100,290 | ₩100,265 | 455 |
| 2026. 10. 14. | ₩100,185 | -0.05% | ₩100,159.27 | ₩100,220 | ₩100,145 | 315 |
| 2026. 10. 13. | ₩100,240 | +0.1% | ₩100,207.51 | ₩100,250 | ₩100,155 | 504 |
| 2026. 10. 12. | ₩100,140 | +0.16% | ₩100,087.68 | ₩100,140 | ₩100,030 | 193 |
| 2026. 10. 08. | ₩99,980 | +0.03% | ₩99,936.92 | ₩99,987 | ₩99,955 | 39 |
| 2026. 10. 07. | ₩99,950 | +0.04% | ₩99,924.33 | ₩99,990 | ₩99,940 | 152 |
| 2026. 10. 06. | ₩99,910 | +0.08% | ₩99,938.84 | ₩99,910 | ₩99,865 | 1,674 |
| 2026. 10. 02. | ₩99,835 | +0.2% | ₩99,917.51 | ₩99,835 | ₩99,765 | 119 |
| 2026. 10. 01. | ₩99,640 | +0.06% | ₩99,673 | ₩99,640 | ₩99,575 | 29 |
| 2026. 09. 30. | ₩99,580 | +0.11% | ₩99,628.33 | ₩99,585 | ₩99,530 | 27 |
| 2026. 09. 29. | ₩99,470 | +0.12% | ₩99,491.5 | ₩99,470 | ₩99,380 | 209 |
| 2026. 09. 28. | ₩99,350 | -0.22% | ₩99,410.55 | ₩99,415 | ₩99,345 | 85 |
| 2026. 09. 23. | ₩99,570 | +0.06% | ₩99,645.95 | ₩99,605 | ₩99,570 | 607 |
| 2026. 09. 22. | ₩99,510 | +0.04% | ₩99,528.75 | ₩99,585 | ₩99,510 | 772 |
| 2026. 09. 21. | ₩99,470 | -0.02% | ₩99,477.25 | ₩99,525 | ₩99,470 | 94 |
| 2026. 09. 18. | ₩99,490 | +0.1% | ₩99,523.12 | ₩99,545 | ₩99,480 | 575 |
| 2026. 09. 17. | ₩99,390 | -0.08% | ₩99,458.38 | ₩99,495 | ₩99,390 | 11,152 |
| 2026. 09. 16. | ₩99,470 | -0.04% | ₩99,488.53 | ₩99,500 | ₩99,425 | 20,719 |
| 2026. 09. 15. | ₩99,510 | -0.03% | ₩99,372.64 | ₩99,550 | ₩99,510 | 254 |
| 2026. 09. 14. | ₩99,540 | -0.02% | ₩99,533.59 | ₩99,575 | ₩99,530 | 21 |
| 2026. 09. 10. | ₩99,690 | -0.06% | ₩99,703.93 | ₩99,720 | ₩99,670 | 3,555 |
| 2026. 09. 09. | ₩99,745 | -0.03% | ₩99,740.87 | ₩99,780 | ₩99,745 | 231 |
| 2026. 09. 08. | ₩99,770 | -0.02% | ₩99,756.5 | ₩99,795 | ₩99,760 | 425 |
| 2026. 09. 07. | ₩99,785 | +0.06% | ₩99,742 | ₩99,805 | ₩99,765 | 220 |
| 2026. 09. 03. | ₩99,665 | +0.06% | ₩99,714.21 | ₩99,665 | ₩99,640 | 1,032 |
| 2026. 09. 02. | ₩99,610 | -0.04% | ₩99,569.83 | ₩99,635 | ₩99,565 | 2,455 |
| 2026. 09. 01. | ₩99,645 | -0.12% | ₩99,661.36 | ₩99,685 | ₩99,627 | 3,710 |
| 2026. 08. 31. | ₩99,765 | +0% | ₩99,717.16 | ₩99,770 | ₩99,727 | 22,086 |
| 2026. 08. 27. | ₩99,765 | +0.05% | ₩99,844.56 | ₩99,810 | ₩99,610 | 19,954 |
| 2026. 08. 26. | ₩99,715 | +0.07% | ₩99,705.26 | ₩99,770 | ₩99,710 | 18,651 |
| 2026. 08. 25. | ₩99,645 | +0.01% | ₩99,684.02 | ₩99,675 | ₩99,620 | 18,704 |
| 2026. 08. 24. | ₩99,635 | +0.08% | ₩99,641.88 | ₩99,635 | ₩99,565 | 20,052 |
| 2026. 08. 20. | ₩99,685 | +0.04% | ₩99,603.65 | ₩99,725 | ₩99,645 | 37,048 |
| 2026. 08. 19. | ₩99,645 | +0.1% | ₩99,668.65 | ₩99,645 | ₩99,555 | 33,901 |
| 2026. 08. 18. | ₩99,550 | -0.05% | ₩99,565.82 | ₩99,585 | ₩99,535 | 19,566 |
| 2026. 08. 13. | ₩99,605 | +0.08% | ₩99,597.53 | ₩99,625 | ₩99,555 | 19,879 |
| 2026. 08. 12. | ₩99,530 | +0.03% | ₩99,586.99 | ₩99,575 | ₩99,525 | 20,718 |
| 2026. 08. 11. | ₩99,505 | -0.08% | ₩99,540.23 | ₩99,540 | ₩99,480 | 20,515 |
| 2026. 08. 10. | ₩99,580 | -0.05% | ₩99,582.23 | ₩99,635 | ₩99,575 | 18,649 |
| 2026. 08. 06. | ₩99,655 | +0.04% | ₩99,570.2 | ₩99,710 | ₩99,645 | 18,227 |
| 2026. 08. 05. | ₩99,615 | +0.13% | ₩99,658.69 | ₩99,630 | ₩99,540 | 18,026 |
| 2026. 08. 04. | ₩99,490 | +0.07% | ₩99,483.02 | ₩99,530 | ₩99,485 | 19,175 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.