가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩26,195
기간 수익률
-5,605 (-17.63%)
거래량
10.0K
2026-11-10시 ₩26,335 고 ₩26,675 저 ₩25,955 종 ₩26,195MA5 ₩26,427MA20 ₩27,796MA60 ₩30,973
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 266160
- ISIN
- KR7266160001
- 유형
- ETF
- 기초지수
- FnGuide 고배당포커스 지수
- 기초지수 종가
- 18,550.17
- 상장좌수
- 6,200,000
- 거래량
- 9,977
- 거래대금
- ₩2.61억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩26,195 | +3.09% | ₩26,200.54 | ₩26,675 | ₩25,955 | 9,977 |
| 2026. 11. 09. | ₩25,410 | -0.92% | ₩25,464.74 | ₩26,110 | ₩25,250 | 24,597 |
| 2026. 11. 06. | ₩25,645 | -5.02% | ₩25,671.18 | ₩26,260 | ₩24,705 | 33,455 |
| 2026. 11. 05. | ₩27,000 | -3.17% | ₩27,050.26 | ₩27,830 | ₩26,830 | 22,864 |
| 2026. 11. 04. | ₩27,885 | +0.38% | ₩27,876.98 | ₩28,560 | ₩26,880 | 15,699 |
| 2026. 11. 03. | ₩27,780 | -3.31% | ₩27,847.62 | ₩28,075 | ₩27,695 | 11,529 |
| 2026. 11. 02. | ₩28,730 | +1.07% | ₩28,626.77 | ₩28,820 | ₩27,570 | 27,146 |
| 2026. 10. 30. | ₩28,425 | -3.38% | ₩28,330.63 | ₩28,740 | ₩27,830 | 13,743 |
| 2026. 10. 29. | ₩29,420 | +0.55% | ₩29,303.44 | ₩29,870 | ₩28,740 | 10,165 |
| 2026. 10. 28. | ₩29,410 | +5.91% | ₩29,263.82 | ₩29,510 | ₩28,225 | 28,915 |
| 2026. 10. 27. | ₩27,770 | +2.34% | ₩27,761.35 | ₩28,070 | ₩27,625 | 7,044 |
| 2026. 10. 26. | ₩27,135 | -1.18% | ₩27,114.88 | ₩27,705 | ₩27,085 | 25,315 |
| 2026. 10. 23. | ₩27,460 | -0.45% | ₩27,557.42 | ₩27,540 | ₩26,570 | 25,594 |
| 2026. 10. 22. | ₩27,585 | -2.87% | ₩27,570.45 | ₩28,345 | ₩27,305 | 13,877 |
| 2026. 10. 21. | ₩28,400 | +1.92% | ₩28,372.85 | ₩28,680 | ₩28,005 | 14,225 |
| 2026. 10. 20. | ₩27,865 | -2.59% | ₩27,759.38 | ₩28,370 | ₩27,445 | 14,860 |
| 2026. 10. 19. | ₩28,605 | +2.12% | ₩28,504.27 | ₩28,605 | ₩27,425 | 11,966 |
| 2026. 10. 16. | ₩28,010 | +0.99% | ₩28,093.58 | ₩28,705 | ₩27,900 | 16,023 |
| 2026. 10. 15. | ₩27,735 | -5.86% | ₩27,644.69 | ₩28,385 | ₩27,165 | 41,666 |
| 2026. 10. 14. | ₩29,460 | -0.77% | ₩29,300.94 | ₩30,200 | ₩29,080 | 11,922 |
| 2026. 10. 13. | ₩29,690 | -4.53% | ₩29,635.15 | ₩30,375 | ₩29,145 | 30,376 |
| 2026. 10. 12. | ₩31,100 | -2.58% | ₩31,047.96 | ₩31,830 | ₩30,980 | 18,352 |
| 2026. 10. 08. | ₩31,925 | -2.36% | ₩31,788.93 | ₩32,630 | ₩31,925 | 13,959 |
| 2026. 10. 07. | ₩32,695 | -1.27% | ₩32,556.5 | ₩33,215 | ₩32,560 | 33,581 |
| 2026. 10. 06. | ₩33,115 | -1.41% | ₩32,980.61 | ₩33,630 | ₩32,875 | 14,837 |
| 2026. 10. 02. | ₩33,590 | +0.89% | ₩33,471.39 | ₩33,590 | ₩33,075 | 14,694 |
| 2026. 10. 01. | ₩33,295 | +0.71% | ₩33,334.48 | ₩33,295 | ₩32,550 | 17,551 |
| 2026. 09. 30. | ₩33,060 | -1.27% | ₩32,935.89 | ₩33,625 | ₩32,870 | 7,717 |
| 2026. 09. 29. | ₩33,485 | +0.19% | ₩33,362.46 | ₩33,485 | ₩32,955 | 8,772 |
| 2026. 09. 28. | ₩33,420 | -1.36% | ₩33,259.68 | ₩33,890 | ₩33,215 | 18,226 |
| 2026. 09. 23. | ₩33,880 | +0.39% | ₩33,972.11 | ₩34,410 | ₩33,725 | 20,198 |
| 2026. 09. 22. | ₩33,750 | -0.15% | ₩33,770.71 | ₩34,515 | ₩33,620 | 18,913 |
| 2026. 09. 21. | ₩33,800 | +1.41% | ₩33,882.4 | ₩33,955 | ₩33,500 | 18,141 |
| 2026. 09. 18. | ₩33,330 | +1.55% | ₩33,328.18 | ₩33,400 | ₩33,040 | 13,737 |
| 2026. 09. 17. | ₩32,820 | +0.64% | ₩32,702.51 | ₩32,965 | ₩32,600 | 5,620 |
| 2026. 09. 16. | ₩32,610 | +0.79% | ₩32,713.07 | ₩32,645 | ₩32,250 | 7,636 |
| 2026. 09. 15. | ₩32,355 | -0.72% | ₩32,301.67 | ₩32,695 | ₩32,155 | 10,818 |
| 2026. 09. 14. | ₩32,590 | -2.92% | ₩32,655.22 | ₩32,950 | ₩32,380 | 14,441 |
| 2026. 09. 10. | ₩33,885 | +0.1% | ₩33,807.87 | ₩33,985 | ₩33,300 | 16,347 |
| 2026. 09. 09. | ₩33,850 | +0.79% | ₩33,819.74 | ₩34,100 | ₩33,550 | 24,574 |
| 2026. 09. 08. | ₩33,585 | -0.27% | ₩33,598.98 | ₩34,450 | ₩33,560 | 29,788 |
| 2026. 09. 07. | ₩33,675 | +3.94% | ₩33,759.09 | ₩33,675 | ₩33,105 | 28,400 |
| 2026. 09. 03. | ₩32,140 | +0.45% | ₩32,243.95 | ₩32,640 | ₩31,615 | 22,350 |
| 2026. 09. 02. | ₩31,995 | -3.19% | ₩31,978.83 | ₩32,530 | ₩31,930 | 13,125 |
| 2026. 09. 01. | ₩33,050 | +0.61% | ₩33,049.3 | ₩33,100 | ₩32,465 | 8,346 |
| 2026. 08. 31. | ₩32,850 | +1.01% | ₩32,820.45 | ₩32,850 | ₩31,665 | 24,815 |
| 2026. 08. 27. | ₩33,020 | +0.64% | ₩33,033.31 | ₩33,660 | ₩32,760 | 27,214 |
| 2026. 08. 26. | ₩32,810 | +0.71% | ₩32,800.63 | ₩33,160 | ₩32,455 | 15,667 |
| 2026. 08. 25. | ₩32,580 | +0.88% | ₩32,562.07 | ₩32,580 | ₩31,185 | 14,693 |
| 2026. 08. 24. | ₩32,295 | -2.67% | ₩32,249.69 | ₩33,155 | ₩32,075 | 26,125 |
| 2026. 08. 20. | ₩32,580 | +3.91% | ₩32,643.58 | ₩32,945 | ₩31,710 | 24,714 |
| 2026. 08. 19. | ₩31,355 | -5.37% | ₩31,253.11 | ₩31,755 | ₩30,900 | 35,714 |
| 2026. 08. 18. | ₩33,135 | -0.64% | ₩33,011.59 | ₩34,305 | ₩32,575 | 57,592 |
| 2026. 08. 13. | ₩32,435 | +2.63% | ₩32,531.06 | ₩32,950 | ₩32,255 | 22,652 |
| 2026. 08. 12. | ₩31,605 | +2.83% | ₩31,555.06 | ₩31,955 | ₩30,895 | 20,522 |
| 2026. 08. 11. | ₩30,735 | +1.25% | ₩30,679.36 | ₩30,975 | ₩30,095 | 18,734 |
| 2026. 08. 10. | ₩30,355 | -0.75% | ₩30,456.39 | ₩30,975 | ₩30,210 | 18,715 |
| 2026. 08. 06. | ₩30,910 | -3.6% | ₩30,807.47 | ₩31,815 | ₩30,555 | 23,540 |
| 2026. 08. 05. | ₩32,065 | +3.27% | ₩31,903.65 | ₩32,400 | ₩31,830 | 33,853 |
| 2026. 08. 04. | ₩31,050 | +0.21% | ₩31,092.3 | ₩31,435 | ₩29,985 | 30,366 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.