가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩54,610
기간 수익률
-14,400 (-20.87%)
거래량
166.9K
2026-11-10시 ₩54,800 고 ₩55,345 저 ₩53,965 종 ₩54,610MA5 ₩55,070MA20 ₩58,643MA60 ₩66,433
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 277630
- ISIN
- KR7277630000
- 유형
- ETF
- 기초지수
- 코스피
- 기초지수 종가
- 5,239.13
- 상장좌수
- 7,650,000
- 거래량
- 166,890
- 거래대금
- ₩91.37억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩54,610 | +4.43% | ₩54,715.36 | ₩55,345 | ₩53,965 | 166,890 |
| 2026. 11. 09. | ₩52,295 | -1.41% | ₩52,427.21 | ₩53,990 | ₩52,100 | 47,296 |
| 2026. 11. 06. | ₩53,045 | -5.61% | ₩52,848.52 | ₩54,500 | ₩50,575 | 182,638 |
| 2026. 11. 05. | ₩56,195 | -5.08% | ₩56,209.14 | ₩58,445 | ₩55,740 | 94,056 |
| 2026. 11. 04. | ₩59,205 | +0.24% | ₩59,322.01 | ₩60,750 | ₩56,625 | 40,938 |
| 2026. 11. 03. | ₩59,065 | -2.87% | ₩58,962.52 | ₩59,805 | ₩58,665 | 48,431 |
| 2026. 11. 02. | ₩60,810 | +1.83% | ₩61,146.29 | ₩61,570 | ₩58,530 | 31,703 |
| 2026. 10. 30. | ₩59,715 | -3.12% | ₩59,809.13 | ₩60,345 | ₩58,435 | 47,113 |
| 2026. 10. 29. | ₩61,640 | -1.67% | ₩61,960.17 | ₩63,525 | ₩60,625 | 56,657 |
| 2026. 10. 28. | ₩63,080 | +7.09% | ₩62,730.46 | ₩63,240 | ₩60,195 | 538,647 |
| 2026. 10. 27. | ₩58,905 | +2.8% | ₩59,232.36 | ₩60,220 | ₩58,830 | 40,806 |
| 2026. 10. 26. | ₩57,300 | -1.55% | ₩57,475.32 | ₩58,380 | ₩57,300 | 21,328 |
| 2026. 10. 23. | ₩58,200 | -0.27% | ₩58,313.48 | ₩58,200 | ₩55,800 | 46,053 |
| 2026. 10. 22. | ₩58,355 | -2.73% | ₩58,140.37 | ₩60,235 | ₩57,605 | 42,596 |
| 2026. 10. 21. | ₩59,990 | +2.42% | ₩60,234.59 | ₩61,000 | ₩59,060 | 56,693 |
| 2026. 10. 20. | ₩58,570 | -3.76% | ₩58,335.08 | ₩60,345 | ₩57,750 | 100,678 |
| 2026. 10. 19. | ₩60,860 | +2.42% | ₩60,566.18 | ₩60,860 | ₩57,435 | 153,384 |
| 2026. 10. 16. | ₩59,420 | +1.84% | ₩59,531.99 | ₩60,960 | ₩58,635 | 46,608 |
| 2026. 10. 15. | ₩58,345 | -7.76% | ₩58,353.23 | ₩60,495 | ₩57,330 | 248,640 |
| 2026. 10. 14. | ₩63,255 | -0.12% | ₩63,071.54 | ₩64,930 | ₩62,385 | 72,630 |
| 2026. 10. 13. | ₩63,330 | -5.65% | ₩63,349.4 | ₩65,065 | ₩62,100 | 101,648 |
| 2026. 10. 12. | ₩67,120 | -3.69% | ₩66,975.57 | ₩69,175 | ₩66,900 | 53,470 |
| 2026. 10. 08. | ₩69,690 | -2.37% | ₩69,483.47 | ₩71,380 | ₩69,640 | 140,721 |
| 2026. 10. 07. | ₩71,380 | -1.79% | ₩71,334.92 | ₩73,090 | ₩71,280 | 135,616 |
| 2026. 10. 06. | ₩72,680 | -0.97% | ₩72,762.67 | ₩73,755 | ₩72,315 | 40,788 |
| 2026. 10. 02. | ₩73,395 | +0.67% | ₩73,411.81 | ₩73,420 | ₩72,505 | 49,259 |
| 2026. 10. 01. | ₩72,905 | +1.33% | ₩73,077.56 | ₩72,905 | ₩70,900 | 23,111 |
| 2026. 09. 30. | ₩71,950 | -0.03% | ₩71,695.68 | ₩72,905 | ₩71,470 | 42,709 |
| 2026. 09. 29. | ₩71,975 | +0.01% | ₩72,039.44 | ₩72,320 | ₩71,170 | 29,664 |
| 2026. 09. 28. | ₩71,970 | -2.36% | ₩71,881.93 | ₩73,695 | ₩71,875 | 49,331 |
| 2026. 09. 23. | ₩73,710 | +0.86% | ₩73,873.07 | ₩74,450 | ₩73,125 | 247,922 |
| 2026. 09. 22. | ₩73,080 | +0.21% | ₩73,220.87 | ₩74,770 | ₩72,805 | 144,410 |
| 2026. 09. 21. | ₩72,930 | +1.57% | ₩73,114.93 | ₩73,235 | ₩72,100 | 62,774 |
| 2026. 09. 18. | ₩71,800 | +2.69% | ₩71,932.79 | ₩71,990 | ₩71,095 | 154,888 |
| 2026. 09. 17. | ₩69,920 | -0.06% | ₩70,077.09 | ₩70,875 | ₩69,740 | 9,813 |
| 2026. 09. 16. | ₩69,960 | +0.81% | ₩70,104.72 | ₩69,960 | ₩68,760 | 93,240 |
| 2026. 09. 15. | ₩69,400 | +0.04% | ₩69,161.62 | ₩69,950 | ₩68,675 | 29,385 |
| 2026. 09. 14. | ₩69,370 | -3.77% | ₩69,755.4 | ₩70,650 | ₩69,360 | 107,702 |
| 2026. 09. 10. | ₩73,380 | -0.1% | ₩73,384.23 | ₩73,690 | ₩71,955 | 13,005 |
| 2026. 09. 09. | ₩73,450 | +1.32% | ₩73,565.35 | ₩74,100 | ₩72,415 | 62,242 |
| 2026. 09. 08. | ₩72,495 | -0.35% | ₩72,558.35 | ₩74,650 | ₩72,495 | 82,902 |
| 2026. 09. 07. | ₩72,750 | +4.42% | ₩72,981.39 | ₩72,750 | ₩71,560 | 102,423 |
| 2026. 09. 03. | ₩68,420 | -0.01% | ₩68,660.59 | ₩69,600 | ₩67,050 | 91,162 |
| 2026. 09. 02. | ₩68,425 | -3.93% | ₩68,485.96 | ₩69,870 | ₩68,390 | 162,815 |
| 2026. 09. 01. | ₩71,225 | +0.4% | ₩71,321.39 | ₩71,460 | ₩70,200 | 203,719 |
| 2026. 08. 31. | ₩70,940 | +0.15% | ₩71,156.41 | ₩70,940 | ₩68,355 | 14,813 |
| 2026. 08. 27. | ₩71,885 | +1.19% | ₩72,103.46 | ₩73,000 | ₩71,295 | 50,520 |
| 2026. 08. 26. | ₩71,040 | +0.98% | ₩71,021.34 | ₩71,705 | ₩69,940 | 22,276 |
| 2026. 08. 25. | ₩70,350 | +0.64% | ₩70,341.01 | ₩70,355 | ₩66,900 | 40,454 |
| 2026. 08. 24. | ₩69,900 | -2.74% | ₩69,855.13 | ₩71,710 | ₩69,450 | 18,911 |
| 2026. 08. 20. | ₩71,595 | +6.45% | ₩71,463.13 | ₩71,990 | ₩68,645 | 602,051 |
| 2026. 08. 19. | ₩67,260 | -6% | ₩67,496.25 | ₩68,955 | ₩66,750 | 579,977 |
| 2026. 08. 18. | ₩71,550 | -1.43% | ₩71,637.9 | ₩75,090 | ₩70,770 | 588,263 |
| 2026. 08. 13. | ₩70,870 | +3.47% | ₩71,045.45 | ₩71,785 | ₩70,300 | 36,819 |
| 2026. 08. 12. | ₩68,490 | +3.23% | ₩68,609.29 | ₩69,440 | ₩66,705 | 267,145 |
| 2026. 08. 11. | ₩66,350 | +1.16% | ₩66,165.09 | ₩66,710 | ₩64,680 | 34,589 |
| 2026. 08. 10. | ₩65,590 | +0.57% | ₩65,689.87 | ₩66,665 | ₩65,125 | 24,071 |
| 2026. 08. 06. | ₩65,350 | -5.1% | ₩65,655.49 | ₩68,290 | ₩65,155 | 57,540 |
| 2026. 08. 05. | ₩68,865 | +3.71% | ₩68,786.56 | ₩69,540 | ₩68,040 | 99,195 |
| 2026. 08. 04. | ₩66,400 | +1.67% | ₩66,301.08 | ₩66,805 | ₩61,310 | 48,962 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.