가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩81,700
기간 수익률
-18,460 (-18.43%)
거래량
119.7K
2026-11-10시 ₩81,975 고 ₩82,835 저 ₩80,730 종 ₩81,700MA5 ₩82,365MA20 ₩87,991MA60 ₩100,475
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 069660
- ISIN
- KR7069660009
- 유형
- ETF
- 기초지수
- 코스피 200
- 기초지수 종가
- 814.31
- 상장좌수
- 7,600,000
- 거래량
- 119,715
- 거래대금
- ₩98.18억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩81,700 | +4.58% | ₩81,811.02 | ₩82,835 | ₩80,730 | 119,715 |
| 2026. 11. 09. | ₩78,120 | -0.61% | ₩78,183.97 | ₩80,665 | ₩77,630 | 284,366 |
| 2026. 11. 06. | ₩78,600 | -6.66% | ₩78,693.78 | ₩81,505 | ₩76,125 | 399,114 |
| 2026. 11. 05. | ₩84,205 | -5.6% | ₩84,170.17 | ₩87,435 | ₩83,500 | 258,429 |
| 2026. 11. 04. | ₩89,200 | +0.26% | ₩89,334.94 | ₩92,100 | ₩85,100 | 437,905 |
| 2026. 11. 03. | ₩88,965 | -3.72% | ₩88,972.86 | ₩90,280 | ₩88,415 | 166,117 |
| 2026. 11. 02. | ₩92,400 | +2.14% | ₩92,488.32 | ₩93,365 | ₩88,675 | 138,833 |
| 2026. 10. 30. | ₩90,465 | -3.74% | ₩90,369.01 | ₩91,485 | ₩88,195 | 484,865 |
| 2026. 10. 29. | ₩93,975 | -1.08% | ₩94,010.28 | ₩97,060 | ₩91,950 | 400,665 |
| 2026. 10. 28. | ₩95,690 | +7.46% | ₩95,074.64 | ₩96,045 | ₩90,960 | 404,936 |
| 2026. 10. 27. | ₩89,050 | +3.41% | ₩89,201.61 | ₩90,830 | ₩88,725 | 210,253 |
| 2026. 10. 26. | ₩86,110 | -1.23% | ₩86,218.93 | ₩87,515 | ₩85,850 | 254,833 |
| 2026. 10. 23. | ₩87,180 | +0.5% | ₩87,331.41 | ₩87,185 | ₩83,150 | 378,573 |
| 2026. 10. 22. | ₩86,750 | -3.4% | ₩86,846.47 | ₩90,200 | ₩85,900 | 344,854 |
| 2026. 10. 21. | ₩89,800 | +3.37% | ₩90,175.95 | ₩91,405 | ₩88,340 | 329,662 |
| 2026. 10. 20. | ₩86,875 | -3.46% | ₩86,942.52 | ₩89,385 | ₩85,775 | 468,078 |
| 2026. 10. 19. | ₩89,990 | +1.25% | ₩90,206.03 | ₩89,990 | ₩86,060 | 612,638 |
| 2026. 10. 16. | ₩88,875 | +2.12% | ₩88,880.87 | ₩91,175 | ₩87,655 | 1,261,992 |
| 2026. 10. 15. | ₩87,030 | -8.23% | ₩87,132.04 | ₩90,660 | ₩85,410 | 436,676 |
| 2026. 10. 14. | ₩94,830 | -0.41% | ₩94,788.02 | ₩97,840 | ₩93,750 | 310,199 |
| 2026. 10. 13. | ₩95,225 | -6.13% | ₩95,314.51 | ₩98,650 | ₩93,615 | 992,211 |
| 2026. 10. 12. | ₩101,445 | -3.83% | ₩101,606.87 | ₩104,885 | ₩101,275 | 609,294 |
| 2026. 10. 08. | ₩105,490 | -2.74% | ₩105,584.5 | ₩108,460 | ₩105,490 | 251,499 |
| 2026. 10. 07. | ₩108,460 | -2.09% | ₩108,514.99 | ₩111,540 | ₩108,455 | 249,791 |
| 2026. 10. 06. | ₩110,770 | -1.14% | ₩110,733.05 | ₩112,470 | ₩110,000 | 78,542 |
| 2026. 10. 02. | ₩112,045 | +0.57% | ₩112,073.53 | ₩112,200 | ₩110,635 | 31,215 |
| 2026. 10. 01. | ₩111,410 | +1.67% | ₩111,607.54 | ₩111,415 | ₩107,930 | 125,832 |
| 2026. 09. 30. | ₩109,585 | -0.34% | ₩109,356.92 | ₩111,430 | ₩108,925 | 151,174 |
| 2026. 09. 29. | ₩109,955 | +0.43% | ₩109,990.16 | ₩110,435 | ₩108,495 | 97,107 |
| 2026. 09. 28. | ₩109,485 | -3.21% | ₩109,456.85 | ₩112,780 | ₩109,485 | 154,264 |
| 2026. 09. 23. | ₩113,120 | +1.15% | ₩113,176.36 | ₩114,200 | ₩112,015 | 53,610 |
| 2026. 09. 22. | ₩111,835 | +0.21% | ₩111,861.2 | ₩114,570 | ₩111,395 | 50,924 |
| 2026. 09. 21. | ₩111,600 | +2.08% | ₩111,755.59 | ₩112,070 | ₩110,070 | 419,095 |
| 2026. 09. 18. | ₩109,325 | +2.85% | ₩109,562.38 | ₩109,850 | ₩108,295 | 199,921 |
| 2026. 09. 17. | ₩106,295 | -0.03% | ₩106,379.21 | ₩107,885 | ₩106,005 | 123,186 |
| 2026. 09. 16. | ₩106,330 | +1.93% | ₩106,545.94 | ₩106,330 | ₩104,230 | 66,898 |
| 2026. 09. 15. | ₩104,320 | -1.14% | ₩104,769.01 | ₩106,060 | ₩103,815 | 159,458 |
| 2026. 09. 14. | ₩105,525 | -3.58% | ₩105,614.93 | ₩107,110 | ₩104,950 | 157,303 |
| 2026. 09. 10. | ₩111,795 | -0.31% | ₩111,740.83 | ₩112,365 | ₩109,355 | 176,526 |
| 2026. 09. 09. | ₩112,145 | +1.71% | ₩112,023.9 | ₩113,200 | ₩110,620 | 170,286 |
| 2026. 09. 08. | ₩110,255 | -0.46% | ₩110,550.63 | ₩114,195 | ₩110,255 | 168,501 |
| 2026. 09. 07. | ₩110,760 | +4.91% | ₩111,070.79 | ₩110,785 | ₩108,775 | 149,343 |
| 2026. 09. 03. | ₩103,635 | +0.18% | ₩103,796.34 | ₩105,500 | ₩101,270 | 141,783 |
| 2026. 09. 02. | ₩103,450 | -4.14% | ₩103,670.05 | ₩105,595 | ₩103,450 | 97,876 |
| 2026. 09. 01. | ₩107,915 | +0.22% | ₩108,063.06 | ₩108,415 | ₩106,085 | 75,852 |
| 2026. 08. 31. | ₩107,675 | +0.4% | ₩107,723.7 | ₩107,675 | ₩103,000 | 73,243 |
| 2026. 08. 27. | ₩109,140 | +1.31% | ₩109,383.4 | ₩110,925 | ₩108,255 | 56,997 |
| 2026. 08. 26. | ₩107,725 | +1.06% | ₩107,639.88 | ₩109,025 | ₩105,975 | 59,648 |
| 2026. 08. 25. | ₩106,600 | +0.68% | ₩106,607.66 | ₩106,600 | ₩101,060 | 288,350 |
| 2026. 08. 24. | ₩105,875 | -3.66% | ₩105,883.42 | ₩109,540 | ₩105,400 | 62,484 |
| 2026. 08. 20. | ₩108,235 | +6.36% | ₩108,616.89 | ₩109,300 | ₩103,800 | 94,793 |
| 2026. 08. 19. | ₩101,760 | -6.19% | ₩101,790.71 | ₩103,735 | ₩100,740 | 117,859 |
| 2026. 08. 18. | ₩108,470 | -1.5% | ₩108,695.88 | ₩114,600 | ₩107,300 | 134,090 |
| 2026. 08. 13. | ₩107,225 | +3.97% | ₩107,601.3 | ₩108,825 | ₩106,365 | 85,568 |
| 2026. 08. 12. | ₩103,135 | +4.02% | ₩103,425.52 | ₩104,895 | ₩100,420 | 56,049 |
| 2026. 08. 11. | ₩99,145 | +1.1% | ₩99,163.64 | ₩100,230 | ₩96,660 | 122,567 |
| 2026. 08. 10. | ₩98,070 | -0.02% | ₩98,235.61 | ₩100,290 | ₩97,355 | 68,229 |
| 2026. 08. 06. | ₩98,840 | -5.23% | ₩98,737.58 | ₩102,950 | ₩98,150 | 73,467 |
| 2026. 08. 05. | ₩104,295 | +3.93% | ₩104,287.09 | ₩105,585 | ₩103,380 | 74,030 |
| 2026. 08. 04. | ₩100,350 | +1.43% | ₩100,458 | ₩100,895 | ₩95,900 | 165,881 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.