가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩21,785
기간 수익률
-5,500 (-20.16%)
거래량
435.7K
2026-11-10시 ₩21,965 고 ₩22,150 저 ₩21,725 종 ₩21,785MA5 ₩22,010MA20 ₩22,501MA60 ₩24,120
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 161510
- ISIN
- KR7161510003
- 유형
- ETF
- 기초지수
- FnGuide 배당주 지수
- 기초지수 종가
- 21,317.9
- 상장좌수
- 98,550,000
- 거래량
- 435,684
- 거래대금
- ₩95.36억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩21,785 | +0.72% | ₩21,846.35 | ₩22,150 | ₩21,725 | 435,684 |
| 2026. 11. 09. | ₩21,630 | -1.75% | ₩21,611.63 | ₩22,060 | ₩21,550 | 821,844 |
| 2026. 11. 06. | ₩22,015 | -1.89% | ₩22,032.19 | ₩22,250 | ₩21,345 | 810,117 |
| 2026. 11. 05. | ₩22,440 | +1.17% | ₩22,500.17 | ₩22,915 | ₩22,335 | 560,982 |
| 2026. 11. 04. | ₩22,180 | +0.68% | ₩22,263.73 | ₩22,420 | ₩21,860 | 536,107 |
| 2026. 11. 03. | ₩22,030 | -0.94% | ₩22,038.63 | ₩22,190 | ₩21,950 | 454,411 |
| 2026. 11. 02. | ₩22,240 | +0% | ₩22,230.16 | ₩22,465 | ₩21,900 | 367,294 |
| 2026. 10. 30. | ₩22,240 | -0.71% | ₩22,290.46 | ₩22,390 | ₩22,000 | 461,345 |
| 2026. 10. 29. | ₩22,400 | +0.88% | ₩22,446.06 | ₩22,410 | ₩21,890 | 408,194 |
| 2026. 10. 28. | ₩22,305 | +2.04% | ₩22,158.13 | ₩22,480 | ₩21,925 | 583,841 |
| 2026. 10. 27. | ₩21,860 | +0.14% | ₩21,876.06 | ₩22,100 | ₩21,820 | 382,705 |
| 2026. 10. 26. | ₩21,830 | -2.8% | ₩21,844.23 | ₩22,500 | ₩21,830 | 723,797 |
| 2026. 10. 23. | ₩22,460 | -1.43% | ₩22,454.96 | ₩22,785 | ₩22,145 | 940,062 |
| 2026. 10. 22. | ₩22,785 | -1.19% | ₩22,861.11 | ₩23,125 | ₩22,770 | 422,212 |
| 2026. 10. 21. | ₩23,060 | -0.92% | ₩23,104.66 | ₩23,425 | ₩22,975 | 660,547 |
| 2026. 10. 20. | ₩23,275 | -1.42% | ₩23,284.37 | ₩23,765 | ₩23,095 | 342,309 |
| 2026. 10. 19. | ₩23,610 | +1.57% | ₩23,691.73 | ₩23,690 | ₩22,995 | 519,211 |
| 2026. 10. 16. | ₩23,245 | +0.5% | ₩23,308.47 | ₩23,660 | ₩23,130 | 529,495 |
| 2026. 10. 15. | ₩23,130 | -1.57% | ₩23,094.11 | ₩23,240 | ₩22,805 | 1,017,937 |
| 2026. 10. 14. | ₩23,500 | -1.01% | ₩23,440.77 | ₩23,910 | ₩23,260 | 508,819 |
| 2026. 10. 13. | ₩23,740 | -0.06% | ₩23,775.72 | ₩23,742 | ₩23,100 | 879,673 |
| 2026. 10. 12. | ₩23,755 | -0.61% | ₩23,793.76 | ₩23,990 | ₩23,585 | 595,407 |
| 2026. 10. 08. | ₩23,900 | -1.67% | ₩23,889.47 | ₩24,245 | ₩23,900 | 630,311 |
| 2026. 10. 07. | ₩24,305 | -0.43% | ₩24,363.61 | ₩24,545 | ₩24,300 | 588,615 |
| 2026. 10. 06. | ₩24,410 | -0.33% | ₩24,442.67 | ₩24,625 | ₩24,315 | 588,988 |
| 2026. 10. 02. | ₩24,490 | +0.72% | ₩24,540.67 | ₩24,495 | ₩24,290 | 367,673 |
| 2026. 10. 01. | ₩24,315 | -0.82% | ₩24,333.89 | ₩24,495 | ₩24,155 | 877,782 |
| 2026. 09. 30. | ₩24,515 | -1.31% | ₩24,492.85 | ₩24,870 | ₩24,390 | 999,860 |
| 2026. 09. 29. | ₩24,840 | -0.58% | ₩24,862.25 | ₩25,000 | ₩24,625 | 534,907 |
| 2026. 09. 28. | ₩25,085 | +1.15% | ₩25,051.98 | ₩25,175 | ₩24,750 | 707,020 |
| 2026. 09. 23. | ₩24,800 | -0.66% | ₩24,798.31 | ₩25,115 | ₩24,720 | 502,237 |
| 2026. 09. 22. | ₩24,965 | -0.14% | ₩24,965.08 | ₩25,100 | ₩24,800 | 576,339 |
| 2026. 09. 21. | ₩25,000 | +0.1% | ₩25,022.56 | ₩25,030 | ₩24,675 | 483,718 |
| 2026. 09. 18. | ₩24,975 | -0.62% | ₩24,880.9 | ₩25,390 | ₩24,955 | 714,362 |
| 2026. 09. 17. | ₩25,130 | +0.3% | ₩25,198.01 | ₩25,355 | ₩25,055 | 514,081 |
| 2026. 09. 16. | ₩25,055 | -0.93% | ₩25,083.85 | ₩25,290 | ₩24,955 | 510,781 |
| 2026. 09. 15. | ₩25,290 | -1.35% | ₩25,289.55 | ₩25,530 | ₩25,235 | 480,369 |
| 2026. 09. 14. | ₩25,635 | +0.45% | ₩25,693.88 | ₩25,730 | ₩25,220 | 512,477 |
| 2026. 09. 10. | ₩25,310 | +0.08% | ₩25,272.87 | ₩25,415 | ₩24,980 | 428,051 |
| 2026. 09. 09. | ₩25,290 | -0.16% | ₩25,316.65 | ₩25,405 | ₩25,155 | 454,363 |
| 2026. 09. 08. | ₩25,330 | -0.86% | ₩25,400.03 | ₩25,925 | ₩25,330 | 827,909 |
| 2026. 09. 07. | ₩25,550 | +0.39% | ₩25,605.01 | ₩25,625 | ₩25,350 | 538,642 |
| 2026. 09. 03. | ₩25,595 | +1.85% | ₩25,665.92 | ₩25,755 | ₩25,130 | 752,084 |
| 2026. 09. 02. | ₩25,130 | -1.87% | ₩25,182.73 | ₩25,510 | ₩25,125 | 541,246 |
| 2026. 09. 01. | ₩25,610 | +1.11% | ₩25,632.58 | ₩25,655 | ₩25,250 | 486,954 |
| 2026. 08. 31. | ₩25,330 | -0.69% | ₩25,379.12 | ₩25,505 | ₩25,015 | 462,441 |
| 2026. 08. 27. | ₩25,325 | -0.31% | ₩25,235.2 | ₩25,875 | ₩25,140 | 512,747 |
| 2026. 08. 26. | ₩25,405 | +0.95% | ₩25,473.79 | ₩25,460 | ₩25,165 | 515,924 |
| 2026. 08. 25. | ₩25,165 | +1.55% | ₩25,241.72 | ₩25,260 | ₩24,505 | 606,157 |
| 2026. 08. 24. | ₩24,780 | +0.32% | ₩24,842.14 | ₩24,830 | ₩24,545 | 421,533 |
| 2026. 08. 20. | ₩24,665 | -1.06% | ₩24,677.32 | ₩25,040 | ₩24,640 | 782,731 |
| 2026. 08. 19. | ₩24,930 | -1.6% | ₩24,981.78 | ₩25,100 | ₩24,450 | 749,538 |
| 2026. 08. 18. | ₩25,335 | -0.94% | ₩25,413.85 | ₩25,670 | ₩25,110 | 759,253 |
| 2026. 08. 13. | ₩24,990 | +0.18% | ₩25,064.12 | ₩25,440 | ₩24,890 | 541,619 |
| 2026. 08. 12. | ₩24,945 | -0.3% | ₩24,906.6 | ₩25,350 | ₩24,880 | 491,090 |
| 2026. 08. 11. | ₩25,020 | +0% | ₩25,017.64 | ₩25,390 | ₩24,845 | 462,509 |
| 2026. 08. 10. | ₩25,020 | -0.44% | ₩25,031.67 | ₩25,140 | ₩24,700 | 433,044 |
| 2026. 08. 06. | ₩24,995 | +1.01% | ₩25,089.96 | ₩25,045 | ₩24,650 | 697,729 |
| 2026. 08. 05. | ₩24,745 | +0.96% | ₩24,757.44 | ₩25,040 | ₩24,650 | 642,639 |
| 2026. 08. 04. | ₩24,510 | +1.62% | ₩24,533.04 | ₩24,530 | ₩23,970 | 816,291 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.