KODEX 200 (069500) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩82,000

기간 수익률

-18,240 (-18.20%)

거래량

28.7M

2026-11-10시 ₩82,495 고 ₩83,310 저 ₩81,105 종 ₩82,000MA5 ₩82,764MA20 ₩88,125MA60 ₩100,545

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 069500
ISIN: KR7069500007
유형: ETF
기초지수: 코스피 200
기초지수 종가: 814.31
상장좌수: 252,500,000
거래량: 28,729,392
거래대금: ₩2.36조

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩82,000	+4.47%	₩82,241.25	₩83,310	₩81,105	28,729,392
2026. 11. 09.	₩78,490	-0.65%	₩78,612.47	₩81,145	₩78,000	30,038,414
2026. 11. 06.	₩79,005	-6.62%	₩79,097.33	₩81,925	₩76,460	39,998,943
2026. 11. 05.	₩84,610	-5.69%	₩84,596.45	₩87,970	₩83,900	28,934,288
2026. 11. 04.	₩89,715	+0.44%	₩89,789.96	₩92,625	₩85,555	34,408,605
2026. 11. 03.	₩89,325	-3.89%	₩89,438.56	₩90,805	₩88,810	22,746,346
2026. 11. 02.	₩92,945	+2.36%	₩92,964.35	₩93,855	₩88,850	24,255,617
2026. 10. 30.	₩90,800	-3.88%	₩90,843.31	₩91,885	₩88,590	30,861,155
2026. 10. 29.	₩94,465	-1.1%	₩94,487.6	₩97,550	₩92,410	36,830,898
2026. 10. 28.	₩95,650	+7.59%	₩95,562.94	₩95,990	₩90,855	28,023,404
2026. 10. 27.	₩88,905	+3.38%	₩89,090.96	₩90,760	₩88,625	23,831,562
2026. 10. 26.	₩85,995	-1.24%	₩86,099.99	₩87,540	₩85,700	25,113,307
2026. 10. 23.	₩87,075	+0.64%	₩87,240.93	₩87,100	₩83,045	32,381,043
2026. 10. 22.	₩86,525	-3.57%	₩86,756.18	₩90,120	₩85,790	31,012,596
2026. 10. 21.	₩89,725	+3.42%	₩90,091.58	₩91,390	₩88,115	30,126,436
2026. 10. 20.	₩86,755	-3.53%	₩86,837.31	₩89,400	₩85,635	27,514,551
2026. 10. 19.	₩89,930	+1.33%	₩90,118.86	₩89,930	₩85,805	29,156,504
2026. 10. 16.	₩88,750	+1.98%	₩88,805.84	₩91,080	₩87,510	37,148,597
2026. 10. 15.	₩87,025	-8.21%	₩87,038.98	₩90,575	₩85,300	44,778,477
2026. 10. 14.	₩94,805	-0.47%	₩94,728.19	₩97,860	₩93,665	31,923,229
2026. 10. 13.	₩95,250	-6.25%	₩95,256.16	₩98,755	₩93,600	41,869,608
2026. 10. 12.	₩101,605	-3.83%	₩101,609.53	₩105,000	₩101,275	29,236,913
2026. 10. 08.	₩105,650	-2.67%	₩105,620.24	₩108,660	₩105,650	24,470,186
2026. 10. 07.	₩108,550	-1.98%	₩108,559.11	₩111,600	₩108,535	19,510,593
2026. 10. 06.	₩110,745	-1.17%	₩110,795.7	₩112,805	₩110,020	25,383,736
2026. 10. 02.	₩112,060	+0.48%	₩112,133.82	₩112,265	₩110,600	26,144,725
2026. 10. 01.	₩111,520	+1.8%	₩111,670.6	₩111,530	₩107,845	26,709,163
2026. 09. 30.	₩109,545	-0.4%	₩109,395.07	₩111,560	₩108,920	20,648,747
2026. 09. 29.	₩109,990	+0.45%	₩110,025.39	₩110,470	₩108,445	20,262,541
2026. 09. 28.	₩109,500	-3.22%	₩109,503.88	₩112,870	₩109,500	23,611,461
2026. 09. 23.	₩113,145	+1.13%	₩113,211.71	₩114,305	₩111,945	21,157,647
2026. 09. 22.	₩111,880	+0.16%	₩111,926.48	₩114,635	₩111,400	25,168,267
2026. 09. 21.	₩111,700	+2.21%	₩111,813.82	₩112,135	₩110,095	20,877,625
2026. 09. 18.	₩109,285	+2.83%	₩109,611.31	₩109,895	₩108,285	20,895,190
2026. 09. 17.	₩106,280	-0.08%	₩106,403.2	₩107,915	₩105,980	25,623,002
2026. 09. 16.	₩106,365	+2%	₩106,579.26	₩106,390	₩104,025	22,839,754
2026. 09. 15.	₩104,275	-1.08%	₩104,820.74	₩106,165	₩103,800	28,181,360
2026. 09. 14.	₩105,410	-3.74%	₩105,660.1	₩107,135	₩104,950	25,008,928
2026. 09. 10.	₩111,865	-0.21%	₩111,808.68	₩112,405	₩109,350	24,523,748
2026. 09. 09.	₩112,100	+1.6%	₩112,064.88	₩113,260	₩110,550	24,388,329
2026. 09. 08.	₩110,335	-0.44%	₩110,604.2	₩114,260	₩110,320	28,659,671
2026. 09. 07.	₩110,820	+4.82%	₩111,120.62	₩110,875	₩108,825	18,578,602
2026. 09. 03.	₩103,610	+0.11%	₩103,846.89	₩105,550	₩100,000	26,133,074
2026. 09. 02.	₩103,500	-4.06%	₩103,712.16	₩105,675	₩103,485	21,280,421
2026. 09. 01.	₩107,885	+0.25%	₩108,117.2	₩108,415	₩106,090	21,997,851
2026. 08. 31.	₩107,615	+0.41%	₩107,762.92	₩107,615	₩103,015	20,845,744
2026. 08. 27.	₩109,135	+1.32%	₩109,431.83	₩110,910	₩108,195	18,603,034
2026. 08. 26.	₩107,710	+0.86%	₩107,680.57	₩109,120	₩105,850	20,485,425
2026. 08. 25.	₩106,795	+0.75%	₩106,628.26	₩106,795	₩101,105	18,853,969
2026. 08. 24.	₩105,995	-3.62%	₩105,942.72	₩109,500	₩105,290	16,347,489
2026. 08. 20.	₩108,190	+6.32%	₩108,657.77	₩109,380	₩103,660	33,024,560
2026. 08. 19.	₩101,760	-6.26%	₩101,776.61	₩104,040	₩100,655	20,456,444
2026. 08. 18.	₩108,550	-1.37%	₩108,739.54	₩114,710	₩107,220	20,274,228
2026. 08. 13.	₩107,270	+3.89%	₩107,650.84	₩108,930	₩106,440	18,227,047
2026. 08. 12.	₩103,250	+4.01%	₩103,464.35	₩104,990	₩100,240	15,084,783
2026. 08. 11.	₩99,265	+1.02%	₩99,224.15	₩100,350	₩96,650	14,065,397
2026. 08. 10.	₩98,265	+0.18%	₩98,250.4	₩100,345	₩97,260	13,128,894
2026. 08. 06.	₩98,900	-5.18%	₩98,738.44	₩103,220	₩98,030	14,845,527
2026. 08. 05.	₩104,300	+3.96%	₩104,335.7	₩105,660	₩103,300	18,191,398
2026. 08. 04.	₩100,330	+1.24%	₩100,450.72	₩101,110	₩95,720	21,430,764

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.