가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,410
기간 수익률
-745 (-17.93%)
거래량
2.4M
2026-11-10시 ₩3,395 고 ₩3,465 저 ₩3,345 종 ₩3,410MA5 ₩3,436MA20 ₩3,642MA60 ₩4,119
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 228790
- ISIN
- KR7228790002
- 유형
- ETF
- 기초지수
- WISE 화장품 지수
- 기초지수 종가
- 3,449.74
- 상장좌수
- 53,430,000
- 거래량
- 2,363,470
- 거래대금
- ₩80.21억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩3,410 | +2.56% | ₩3,407.75 | ₩3,465 | ₩3,345 | 2,363,470 |
| 2026. 11. 09. | ₩3,325 | -3.9% | ₩3,341.8 | ₩3,445 | ₩3,280 | 2,070,727 |
| 2026. 11. 06. | ₩3,460 | -2.95% | ₩3,470.25 | ₩3,530 | ₩3,335 | 3,348,183 |
| 2026. 11. 05. | ₩3,565 | +4.24% | ₩3,564.99 | ₩3,705 | ₩3,520 | 4,669,023 |
| 2026. 11. 04. | ₩3,420 | -2.29% | ₩3,423.79 | ₩3,480 | ₩3,290 | 3,817,201 |
| 2026. 11. 03. | ₩3,500 | -1.13% | ₩3,480.46 | ₩3,540 | ₩3,465 | 3,578,475 |
| 2026. 11. 02. | ₩3,540 | +2.46% | ₩3,534.41 | ₩3,565 | ₩3,385 | 4,033,613 |
| 2026. 10. 30. | ₩3,455 | -1.14% | ₩3,454.06 | ₩3,590 | ₩3,345 | 9,393,154 |
| 2026. 10. 29. | ₩3,495 | -3.05% | ₩3,512.01 | ₩3,625 | ₩3,477 | 4,175,073 |
| 2026. 10. 28. | ₩3,605 | +0.84% | ₩3,597.73 | ₩3,640 | ₩3,565 | 2,256,148 |
| 2026. 10. 27. | ₩3,575 | -0.56% | ₩3,580.72 | ₩3,665 | ₩3,555 | 2,260,733 |
| 2026. 10. 26. | ₩3,595 | -2.57% | ₩3,606.91 | ₩3,720 | ₩3,590 | 2,356,256 |
| 2026. 10. 23. | ₩3,690 | -2.51% | ₩3,700.43 | ₩3,795 | ₩3,680 | 2,499,177 |
| 2026. 10. 22. | ₩3,785 | -2.32% | ₩3,798.86 | ₩3,915 | ₩3,780 | 1,510,228 |
| 2026. 10. 21. | ₩3,875 | -0.13% | ₩3,889.73 | ₩3,935 | ₩3,865 | 1,847,267 |
| 2026. 10. 20. | ₩3,880 | -3% | ₩3,893.02 | ₩4,040 | ₩3,850 | 3,118,530 |
| 2026. 10. 19. | ₩4,000 | -0.62% | ₩4,013.14 | ₩4,070 | ₩3,910 | 4,282,782 |
| 2026. 10. 16. | ₩4,025 | +5.92% | ₩4,039.91 | ₩4,075 | ₩3,805 | 6,181,737 |
| 2026. 10. 15. | ₩3,800 | -1.04% | ₩3,805.47 | ₩3,855 | ₩3,705 | 4,958,265 |
| 2026. 10. 14. | ₩3,840 | +1.05% | ₩3,843.02 | ₩3,870 | ₩3,750 | 3,368,957 |
| 2026. 10. 13. | ₩3,800 | -5.94% | ₩3,812.1 | ₩3,945 | ₩3,765 | 6,075,688 |
| 2026. 10. 12. | ₩4,040 | -2.88% | ₩4,059.89 | ₩4,205 | ₩4,035 | 4,556,830 |
| 2026. 10. 08. | ₩4,160 | -3.03% | ₩4,160.2 | ₩4,325 | ₩4,110 | 4,088,436 |
| 2026. 10. 07. | ₩4,290 | +3.75% | ₩4,292.62 | ₩4,345 | ₩4,195 | 8,292,970 |
| 2026. 10. 06. | ₩4,135 | +1.47% | ₩4,150.72 | ₩4,160 | ₩3,990 | 5,000,022 |
| 2026. 10. 02. | ₩4,075 | -2.86% | ₩4,089.37 | ₩4,255 | ₩4,025 | 4,689,230 |
| 2026. 10. 01. | ₩4,195 | +0.36% | ₩4,200.22 | ₩4,235 | ₩4,105 | 3,176,750 |
| 2026. 09. 30. | ₩4,180 | -2.45% | ₩4,159.8 | ₩4,355 | ₩4,145 | 3,502,516 |
| 2026. 09. 29. | ₩4,285 | +0.35% | ₩4,286.25 | ₩4,300 | ₩4,220 | 2,387,093 |
| 2026. 09. 28. | ₩4,270 | +0.59% | ₩4,272.52 | ₩4,345 | ₩4,245 | 2,595,736 |
| 2026. 09. 23. | ₩4,245 | -0.12% | ₩4,263.45 | ₩4,310 | ₩4,205 | 3,465,996 |
| 2026. 09. 22. | ₩4,250 | -1.51% | ₩4,264.49 | ₩4,375 | ₩4,240 | 3,560,886 |
| 2026. 09. 21. | ₩4,315 | -0.23% | ₩4,324.88 | ₩4,355 | ₩4,240 | 2,511,665 |
| 2026. 09. 18. | ₩4,325 | +0.7% | ₩4,331.21 | ₩4,410 | ₩4,265 | 5,403,320 |
| 2026. 09. 17. | ₩4,295 | -1.26% | ₩4,314.36 | ₩4,480 | ₩4,295 | 6,874,090 |
| 2026. 09. 16. | ₩4,350 | +1.05% | ₩4,350.6 | ₩4,375 | ₩4,250 | 6,954,475 |
| 2026. 09. 15. | ₩4,305 | -1.82% | ₩4,311.16 | ₩4,435 | ₩4,300 | 5,517,902 |
| 2026. 09. 14. | ₩4,385 | +2.21% | ₩4,388.31 | ₩4,430 | ₩4,265 | 11,660,597 |
| 2026. 09. 10. | ₩4,250 | -1.39% | ₩4,263.43 | ₩4,340 | ₩4,145 | 5,498,466 |
| 2026. 09. 09. | ₩4,310 | -1.03% | ₩4,320.5 | ₩4,385 | ₩4,280 | 9,621,378 |
| 2026. 09. 08. | ₩4,355 | -1.91% | ₩4,366.74 | ₩4,500 | ₩4,330 | 10,307,627 |
| 2026. 09. 07. | ₩4,440 | -1.77% | ₩4,455.87 | ₩4,550 | ₩4,425 | 5,093,719 |
| 2026. 09. 03. | ₩4,605 | -1.6% | ₩4,584.12 | ₩4,800 | ₩4,495 | 8,886,695 |
| 2026. 09. 02. | ₩4,680 | -2.4% | ₩4,707.28 | ₩4,840 | ₩4,680 | 10,069,032 |
| 2026. 09. 01. | ₩4,795 | -4.58% | ₩4,816.23 | ₩5,065 | ₩4,785 | 11,530,363 |
| 2026. 08. 31. | ₩5,025 | -1.18% | ₩5,002.8 | ₩5,110 | ₩4,925 | 11,019,052 |
| 2026. 08. 27. | ₩4,745 | -1.96% | ₩4,750.7 | ₩4,845 | ₩4,705 | 7,287,270 |
| 2026. 08. 26. | ₩4,840 | -0.41% | ₩4,867.32 | ₩4,990 | ₩4,805 | 10,045,302 |
| 2026. 08. 25. | ₩4,860 | +2.32% | ₩4,861.57 | ₩4,860 | ₩4,665 | 10,375,600 |
| 2026. 08. 24. | ₩4,750 | +4.51% | ₩4,746.08 | ₩4,750 | ₩4,550 | 7,254,711 |
| 2026. 08. 20. | ₩4,560 | +4.59% | ₩4,555.15 | ₩4,565 | ₩4,350 | 6,985,654 |
| 2026. 08. 19. | ₩4,360 | +0% | ₩4,376.11 | ₩4,435 | ₩4,275 | 5,865,052 |
| 2026. 08. 18. | ₩4,360 | -1.47% | ₩4,374.46 | ₩4,400 | ₩4,255 | 5,991,401 |
| 2026. 08. 13. | ₩4,470 | -1.87% | ₩4,473.71 | ₩4,655 | ₩4,435 | 8,924,585 |
| 2026. 08. 12. | ₩4,555 | +6.43% | ₩4,592.22 | ₩4,790 | ₩4,300 | 22,391,999 |
| 2026. 08. 11. | ₩4,280 | +3.38% | ₩4,279.97 | ₩4,360 | ₩4,140 | 12,556,366 |
| 2026. 08. 10. | ₩4,140 | -0.6% | ₩4,153.93 | ₩4,190 | ₩4,010 | 4,016,803 |
| 2026. 08. 06. | ₩4,140 | +5.34% | ₩4,152.1 | ₩4,160 | ₩3,940 | 7,950,451 |
| 2026. 08. 05. | ₩3,930 | +0.26% | ₩3,914.75 | ₩3,980 | ₩3,855 | 3,909,376 |
| 2026. 08. 04. | ₩3,920 | +5.38% | ₩3,929.17 | ₩3,960 | ₩3,715 | 4,495,632 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.