가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,755
기간 수익률
-3,415 (-33.58%)
거래량
248.3K
2026-11-10시 ₩6,570 고 ₩6,785 저 ₩6,570 종 ₩6,755MA5 ₩6,692MA20 ₩6,782MA60 ₩7,393
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 139220
- ISIN
- KR7139220008
- 유형
- ETF
- 기초지수
- 코스피 200 건설
- 기초지수 종가
- 676.06
- 상장좌수
- 17,440,000
- 거래량
- 248,277
- 거래대금
- ₩16.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,755 | +6.13% | ₩6,760.26 | ₩6,785 | ₩6,570 | 248,277 |
| 2026. 11. 09. | ₩6,365 | -0.93% | ₩6,375.57 | ₩6,595 | ₩6,295 | 440,826 |
| 2026. 11. 06. | ₩6,425 | -6.27% | ₩6,452.65 | ₩6,600 | ₩6,185 | 376,285 |
| 2026. 11. 05. | ₩6,855 | -2.9% | ₩6,827.31 | ₩7,170 | ₩6,765 | 375,383 |
| 2026. 11. 04. | ₩7,060 | +2.92% | ₩7,057.33 | ₩7,190 | ₩6,820 | 586,746 |
| 2026. 11. 03. | ₩6,860 | -2.7% | ₩6,880.84 | ₩7,065 | ₩6,860 | 953,842 |
| 2026. 11. 02. | ₩7,050 | +2.62% | ₩7,081.19 | ₩7,130 | ₩6,645 | 305,257 |
| 2026. 10. 30. | ₩6,870 | -3.98% | ₩6,857.37 | ₩7,040 | ₩6,750 | 216,013 |
| 2026. 10. 29. | ₩7,155 | -2.92% | ₩7,125.99 | ₩7,410 | ₩6,990 | 284,305 |
| 2026. 10. 28. | ₩7,370 | +3.29% | ₩7,389.03 | ₩7,435 | ₩7,190 | 253,091 |
| 2026. 10. 27. | ₩7,135 | +3.18% | ₩7,103.24 | ₩7,235 | ₩7,020 | 341,671 |
| 2026. 10. 26. | ₩6,915 | -1.07% | ₩6,930.44 | ₩7,035 | ₩6,780 | 506,245 |
| 2026. 10. 23. | ₩6,990 | +2.42% | ₩7,008.08 | ₩7,035 | ₩6,735 | 800,919 |
| 2026. 10. 22. | ₩6,825 | +3.8% | ₩6,855.19 | ₩7,035 | ₩6,700 | 810,747 |
| 2026. 10. 21. | ₩6,575 | +4.45% | ₩6,601.43 | ₩6,635 | ₩6,355 | 309,434 |
| 2026. 10. 20. | ₩6,295 | -4.33% | ₩6,318.83 | ₩6,560 | ₩6,255 | 143,001 |
| 2026. 10. 19. | ₩6,580 | +1.62% | ₩6,599.81 | ₩6,580 | ₩6,285 | 425,352 |
| 2026. 10. 16. | ₩6,475 | +3.11% | ₩6,499.57 | ₩6,655 | ₩6,355 | 500,576 |
| 2026. 10. 15. | ₩6,280 | -7.58% | ₩6,301.05 | ₩6,520 | ₩6,190 | 435,404 |
| 2026. 10. 14. | ₩6,795 | -0.07% | ₩6,768.87 | ₩6,930 | ₩6,680 | 147,884 |
| 2026. 10. 13. | ₩6,800 | -2.58% | ₩6,814.51 | ₩6,830 | ₩6,530 | 271,432 |
| 2026. 10. 12. | ₩6,980 | -3.99% | ₩6,986.83 | ₩7,200 | ₩6,925 | 253,839 |
| 2026. 10. 08. | ₩7,270 | -3.07% | ₩7,273.86 | ₩7,460 | ₩7,190 | 246,872 |
| 2026. 10. 07. | ₩7,500 | -1.06% | ₩7,513.4 | ₩7,670 | ₩7,500 | 263,919 |
| 2026. 10. 06. | ₩7,580 | -0.26% | ₩7,598.14 | ₩7,705 | ₩7,550 | 216,537 |
| 2026. 10. 02. | ₩7,600 | -0.13% | ₩7,606.36 | ₩7,610 | ₩7,515 | 219,191 |
| 2026. 10. 01. | ₩7,610 | +0% | ₩7,632.24 | ₩7,745 | ₩7,505 | 352,003 |
| 2026. 09. 30. | ₩7,610 | +0.2% | ₩7,614.65 | ₩7,755 | ₩7,565 | 156,572 |
| 2026. 09. 29. | ₩7,595 | -3.8% | ₩7,599.88 | ₩7,845 | ₩7,515 | 335,382 |
| 2026. 09. 28. | ₩7,895 | -0.32% | ₩7,917.01 | ₩8,050 | ₩7,715 | 263,213 |
| 2026. 09. 23. | ₩7,920 | -3.65% | ₩7,907.21 | ₩8,235 | ₩7,850 | 370,062 |
| 2026. 09. 22. | ₩8,220 | +1.23% | ₩8,213.83 | ₩8,395 | ₩8,070 | 447,231 |
| 2026. 09. 21. | ₩8,120 | +0% | ₩8,118.53 | ₩8,185 | ₩7,985 | 265,148 |
| 2026. 09. 18. | ₩8,120 | +0.43% | ₩8,091.04 | ₩8,335 | ₩8,085 | 432,025 |
| 2026. 09. 17. | ₩8,085 | +0.43% | ₩8,067.34 | ₩8,195 | ₩8,020 | 167,051 |
| 2026. 09. 16. | ₩8,050 | -1.23% | ₩8,040.75 | ₩8,125 | ₩7,990 | 165,467 |
| 2026. 09. 15. | ₩8,150 | +0.68% | ₩8,143.93 | ₩8,160 | ₩7,930 | 267,649 |
| 2026. 09. 14. | ₩8,095 | -3.4% | ₩8,141.38 | ₩8,235 | ₩8,040 | 202,089 |
| 2026. 09. 10. | ₩8,350 | +0.48% | ₩8,364.03 | ₩8,370 | ₩8,005 | 363,989 |
| 2026. 09. 09. | ₩8,310 | +0.48% | ₩8,347.87 | ₩8,555 | ₩8,260 | 660,648 |
| 2026. 09. 08. | ₩8,270 | +3.12% | ₩8,293.64 | ₩8,600 | ₩8,105 | 980,446 |
| 2026. 09. 07. | ₩8,020 | +5.11% | ₩8,040.95 | ₩8,080 | ₩7,570 | 425,468 |
| 2026. 09. 03. | ₩7,610 | +3.19% | ₩7,625.04 | ₩7,825 | ₩7,360 | 873,253 |
| 2026. 09. 02. | ₩7,375 | -4.35% | ₩7,399.86 | ₩7,600 | ₩7,375 | 345,292 |
| 2026. 09. 01. | ₩7,710 | -1.78% | ₩7,732.48 | ₩7,795 | ₩7,580 | 199,008 |
| 2026. 08. 31. | ₩7,850 | -2.24% | ₩7,811.5 | ₩7,875 | ₩7,630 | 422,565 |
| 2026. 08. 27. | ₩8,135 | +0.74% | ₩8,124.22 | ₩8,400 | ₩8,000 | 735,847 |
| 2026. 08. 26. | ₩8,075 | +5.97% | ₩8,072.04 | ₩8,130 | ₩7,600 | 1,243,607 |
| 2026. 08. 25. | ₩7,620 | +6.28% | ₩7,594.82 | ₩7,620 | ₩7,050 | 487,503 |
| 2026. 08. 24. | ₩7,170 | -2.58% | ₩7,179.59 | ₩7,310 | ₩7,060 | 309,694 |
| 2026. 08. 20. | ₩7,555 | +1.61% | ₩7,544.4 | ₩7,650 | ₩7,360 | 365,793 |
| 2026. 08. 19. | ₩7,435 | -0.6% | ₩7,442.55 | ₩7,530 | ₩7,005 | 639,313 |
| 2026. 08. 18. | ₩7,480 | -2.86% | ₩7,480.77 | ₩7,760 | ₩7,370 | 473,556 |
| 2026. 08. 13. | ₩7,595 | +0.07% | ₩7,641.09 | ₩7,845 | ₩7,575 | 463,249 |
| 2026. 08. 12. | ₩7,590 | +1.88% | ₩7,580.68 | ₩7,630 | ₩7,440 | 494,445 |
| 2026. 08. 11. | ₩7,450 | +0.61% | ₩7,458.18 | ₩7,525 | ₩7,250 | 379,081 |
| 2026. 08. 10. | ₩7,405 | +1.51% | ₩7,375.64 | ₩7,420 | ₩7,235 | 519,969 |
| 2026. 08. 06. | ₩7,405 | -0.07% | ₩7,392.75 | ₩7,585 | ₩7,160 | 597,555 |
| 2026. 08. 05. | ₩7,410 | +6.62% | ₩7,388.89 | ₩7,410 | ₩7,050 | 872,718 |
| 2026. 08. 04. | ₩6,950 | +4.83% | ₩6,981.8 | ₩6,975 | ₩6,570 | 732,032 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.