가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩27,155
기간 수익률
-4,195 (-13.38%)
거래량
38.6K
2026-11-10시 ₩26,770 고 ₩27,340 저 ₩26,405 종 ₩27,155MA5 ₩26,961MA20 ₩26,721MA60 ₩27,813
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 245710
- ISIN
- KR7245710009
- 유형
- ETF
- 기초지수
- VN30 Index(PR)
- 기초지수 종가
- 1,860.93
- 상장좌수
- 12,900,000
- 거래량
- 38,606
- 거래대금
- ₩10.42억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩27,155 | +0.95% | ₩26,904.15 | ₩27,340 | ₩26,405 | 38,606 |
| 2026. 11. 09. | ₩26,900 | -0.44% | ₩27,403.77 | ₩27,425 | ₩26,810 | 18,853 |
| 2026. 11. 06. | ₩27,020 | -0.13% | ₩27,789.28 | ₩27,500 | ₩26,695 | 27,770 |
| 2026. 11. 05. | ₩27,055 | +1.42% | ₩27,373.33 | ₩27,490 | ₩26,165 | 25,972 |
| 2026. 11. 04. | ₩26,675 | +1.16% | ₩26,581.41 | ₩26,960 | ₩25,875 | 20,151 |
| 2026. 11. 03. | ₩26,370 | +0.27% | ₩26,554.63 | ₩26,675 | ₩25,800 | 21,298 |
| 2026. 11. 02. | ₩26,300 | -1.76% | ₩27,170.12 | ₩27,055 | ₩25,630 | 37,517 |
| 2026. 10. 30. | ₩26,770 | -0.85% | ₩27,278.79 | ₩27,100 | ₩26,665 | 4,324 |
| 2026. 10. 29. | ₩27,000 | -0.66% | ₩27,470.98 | ₩27,295 | ₩26,940 | 2,929 |
| 2026. 10. 28. | ₩27,180 | +1.06% | ₩27,498.92 | ₩27,180 | ₩26,900 | 5,737 |
| 2026. 10. 27. | ₩26,895 | -0.46% | ₩27,193.84 | ₩27,015 | ₩26,775 | 5,940 |
| 2026. 10. 26. | ₩27,020 | +0.92% | ₩27,446.42 | ₩27,300 | ₩26,800 | 4,948 |
| 2026. 10. 23. | ₩26,775 | -0.15% | ₩27,296.46 | ₩26,890 | ₩26,680 | 13,053 |
| 2026. 10. 22. | ₩26,815 | +1.28% | ₩27,119.85 | ₩26,875 | ₩26,675 | 14,896 |
| 2026. 10. 21. | ₩26,475 | +1.96% | ₩26,556.93 | ₩26,805 | ₩26,075 | 43,845 |
| 2026. 10. 20. | ₩25,965 | -1.78% | ₩26,519.07 | ₩26,830 | ₩25,950 | 27,811 |
| 2026. 10. 19. | ₩26,435 | -0.34% | ₩26,755.83 | ₩26,740 | ₩26,300 | 42,968 |
| 2026. 10. 16. | ₩26,525 | -0.06% | ₩26,689.21 | ₩27,250 | ₩26,295 | 20,593 |
| 2026. 10. 15. | ₩26,540 | +0% | ₩27,083.05 | ₩26,990 | ₩26,150 | 43,938 |
| 2026. 10. 14. | ₩26,540 | -1.19% | ₩27,048.54 | ₩26,945 | ₩26,500 | 21,895 |
| 2026. 10. 13. | ₩26,860 | -0.04% | ₩27,278.51 | ₩26,915 | ₩26,565 | 53,400 |
| 2026. 10. 12. | ₩26,870 | -0.65% | ₩27,126.05 | ₩27,130 | ₩26,795 | 16,074 |
| 2026. 10. 08. | ₩27,045 | +0% | ₩27,481.2 | ₩27,455 | ₩26,925 | 33,727 |
| 2026. 10. 07. | ₩27,045 | +0.37% | ₩27,552.71 | ₩27,385 | ₩26,910 | 19,700 |
| 2026. 10. 06. | ₩26,945 | -0.88% | ₩27,542.96 | ₩27,440 | ₩25,825 | 65,719 |
| 2026. 10. 02. | ₩27,185 | -1.68% | ₩27,645.41 | ₩27,745 | ₩27,080 | 31,915 |
| 2026. 10. 01. | ₩27,650 | -0.4% | ₩28,048.39 | ₩28,020 | ₩27,515 | 26,698 |
| 2026. 09. 30. | ₩27,760 | -0.41% | ₩28,051.48 | ₩28,000 | ₩27,560 | 26,439 |
| 2026. 09. 29. | ₩27,875 | -0.92% | ₩28,224.63 | ₩28,240 | ₩27,800 | 14,469 |
| 2026. 09. 28. | ₩28,135 | -1.95% | ₩28,683.32 | ₩28,635 | ₩27,900 | 20,528 |
| 2026. 09. 23. | ₩28,695 | +0.21% | ₩28,918.23 | ₩28,730 | ₩28,355 | 8,193 |
| 2026. 09. 22. | ₩28,635 | -0.66% | ₩28,685.28 | ₩29,275 | ₩28,540 | 9,699 |
| 2026. 09. 21. | ₩28,825 | -1.6% | ₩29,350.86 | ₩29,535 | ₩28,825 | 34,187 |
| 2026. 09. 18. | ₩29,295 | +0.86% | ₩29,567.04 | ₩29,495 | ₩28,975 | 35,477 |
| 2026. 09. 17. | ₩29,045 | +1.59% | ₩29,259.83 | ₩29,300 | ₩28,795 | 29,642 |
| 2026. 09. 16. | ₩28,590 | +0.72% | ₩28,935.79 | ₩28,990 | ₩28,390 | 31,933 |
| 2026. 09. 15. | ₩28,385 | +1.67% | ₩28,386.53 | ₩28,385 | ₩27,800 | 18,716 |
| 2026. 09. 14. | ₩27,920 | -0.99% | ₩28,287.44 | ₩28,285 | ₩27,820 | 23,084 |
| 2026. 09. 10. | ₩28,250 | +0.11% | ₩28,632.8 | ₩28,595 | ₩28,150 | 22,701 |
| 2026. 09. 09. | ₩28,220 | +0.43% | ₩28,532.05 | ₩28,490 | ₩28,070 | 33,034 |
| 2026. 09. 08. | ₩28,100 | -1.02% | ₩28,624.6 | ₩28,445 | ₩27,895 | 51,091 |
| 2026. 09. 07. | ₩28,390 | -0.12% | ₩28,774.74 | ₩28,855 | ₩28,250 | 92,582 |
| 2026. 09. 03. | ₩28,395 | -1.65% | ₩29,084.43 | ₩28,985 | ₩28,280 | 10,738 |
| 2026. 09. 02. | ₩28,870 | -0.79% | ₩29,308.99 | ₩29,370 | ₩28,860 | 29,821 |
| 2026. 09. 01. | ₩29,100 | -0.05% | ₩29,367.48 | ₩29,340 | ₩29,060 | 8,387 |
| 2026. 08. 31. | ₩29,115 | +0.12% | ₩29,309.77 | ₩29,695 | ₩29,080 | 26,714 |
| 2026. 08. 27. | ₩29,075 | +1.2% | ₩29,355.39 | ₩29,200 | ₩28,905 | 28,044 |
| 2026. 08. 26. | ₩28,730 | -0.45% | ₩28,946.79 | ₩28,860 | ₩28,710 | 7,785 |
| 2026. 08. 25. | ₩28,860 | +0.89% | ₩28,979.39 | ₩29,210 | ₩28,370 | 19,867 |
| 2026. 08. 24. | ₩28,605 | +1.44% | ₩28,709.57 | ₩29,675 | ₩28,260 | 17,968 |
| 2026. 08. 20. | ₩28,180 | +1.22% | ₩28,090.57 | ₩28,360 | ₩27,700 | 17,570 |
| 2026. 08. 19. | ₩27,840 | -1.01% | ₩28,204.72 | ₩28,560 | ₩27,810 | 18,062 |
| 2026. 08. 18. | ₩28,125 | -1.64% | ₩28,493.45 | ₩28,635 | ₩28,060 | 29,096 |
| 2026. 08. 13. | ₩29,350 | +0.5% | ₩29,729.24 | ₩29,600 | ₩29,215 | 23,987 |
| 2026. 08. 12. | ₩29,205 | +0.38% | ₩29,349.73 | ₩29,395 | ₩28,770 | 18,140 |
| 2026. 08. 11. | ₩29,095 | +0.52% | ₩29,390.67 | ₩29,130 | ₩28,855 | 23,707 |
| 2026. 08. 10. | ₩28,945 | +0.73% | ₩29,227.17 | ₩29,150 | ₩28,490 | 49,610 |
| 2026. 08. 06. | ₩28,880 | -0.93% | ₩29,320.26 | ₩29,235 | ₩28,600 | 14,875 |
| 2026. 08. 05. | ₩29,150 | +0.09% | ₩29,479.72 | ₩29,465 | ₩29,120 | 24,297 |
| 2026. 08. 04. | ₩29,125 | -0.6% | ₩29,441.78 | ₩29,300 | ₩28,930 | 22,361 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.