가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩29,125
기간 수익률
-5,705 (-16.38%)
거래량
14.8K
2026-11-10시 ₩29,085 고 ₩29,455 저 ₩28,700 종 ₩29,125MA5 ₩29,282MA20 ₩31,339MA60 ₩35,801
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 278540
- ISIN
- KR7278540000
- 유형
- ETF
- 기초지수
- MSCI Korea TR Index
- 기초지수 종가
- 3,689.76
- 상장좌수
- 61,600,000
- 거래량
- 14,813
- 거래대금
- ₩4.32억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩29,125 | +5.26% | ₩29,084.54 | ₩29,455 | ₩28,700 | 14,813 |
| 2026. 11. 09. | ₩27,670 | -0.65% | ₩27,763.01 | ₩28,600 | ₩27,545 | 10,175 |
| 2026. 11. 06. | ₩27,850 | -7.18% | ₩27,932.5 | ₩29,007 | ₩26,845 | 47,226 |
| 2026. 11. 05. | ₩30,005 | -5.53% | ₩29,957.82 | ₩31,235 | ₩29,720 | 23,392 |
| 2026. 11. 04. | ₩31,760 | +0.03% | ₩31,962.82 | ₩32,965 | ₩30,455 | 26,175 |
| 2026. 11. 03. | ₩31,750 | -4.37% | ₩31,881.64 | ₩32,350 | ₩31,640 | 16,495 |
| 2026. 11. 02. | ₩33,200 | +1.7% | ₩33,199.57 | ₩33,480 | ₩31,780 | 5,423 |
| 2026. 10. 30. | ₩32,645 | -3.89% | ₩32,460.13 | ₩32,750 | ₩31,620 | 28,220 |
| 2026. 10. 29. | ₩33,965 | -0.92% | ₩33,841.93 | ₩35,015 | ₩33,150 | 8,803 |
| 2026. 10. 28. | ₩34,280 | +8.46% | ₩34,265.93 | ₩34,330 | ₩32,460 | 25,509 |
| 2026. 10. 27. | ₩31,605 | +3.35% | ₩31,751.12 | ₩32,330 | ₩31,525 | 20,469 |
| 2026. 10. 26. | ₩30,580 | -1.05% | ₩30,619.53 | ₩31,070 | ₩30,480 | 9,732 |
| 2026. 10. 23. | ₩30,905 | +0.23% | ₩31,009.78 | ₩30,965 | ₩29,420 | 13,254 |
| 2026. 10. 22. | ₩30,835 | -3.64% | ₩30,807.21 | ₩32,090 | ₩30,490 | 7,645 |
| 2026. 10. 21. | ₩32,000 | +3.74% | ₩32,041.37 | ₩32,565 | ₩31,335 | 34,271 |
| 2026. 10. 20. | ₩30,845 | -2.93% | ₩30,805.1 | ₩31,835 | ₩30,500 | 42,944 |
| 2026. 10. 19. | ₩31,775 | +1.11% | ₩31,967.66 | ₩31,875 | ₩30,455 | 7,988 |
| 2026. 10. 16. | ₩31,425 | +1.83% | ₩31,489.83 | ₩32,355 | ₩30,965 | 20,398 |
| 2026. 10. 15. | ₩30,860 | -8.41% | ₩30,791.71 | ₩32,005 | ₩30,170 | 92,994 |
| 2026. 10. 14. | ₩33,695 | -0.46% | ₩33,628.42 | ₩34,800 | ₩33,245 | 21,854 |
| 2026. 10. 13. | ₩33,850 | -6.88% | ₩33,805.48 | ₩35,075 | ₩33,200 | 60,449 |
| 2026. 10. 12. | ₩36,350 | -4.06% | ₩36,193.43 | ₩37,470 | ₩36,110 | 37,894 |
| 2026. 10. 08. | ₩37,890 | -2.6% | ₩37,669.88 | ₩38,845 | ₩37,800 | 27,054 |
| 2026. 10. 07. | ₩38,900 | -1.24% | ₩38,727.46 | ₩39,840 | ₩38,705 | 22,927 |
| 2026. 10. 06. | ₩39,390 | -1.18% | ₩39,510.43 | ₩40,335 | ₩39,230 | 19,466 |
| 2026. 10. 02. | ₩39,860 | +0.26% | ₩40,018.62 | ₩40,030 | ₩39,530 | 32,673 |
| 2026. 10. 01. | ₩39,755 | +1.65% | ₩39,906.9 | ₩39,810 | ₩38,500 | 11,090 |
| 2026. 09. 30. | ₩39,110 | -0.06% | ₩39,004.62 | ₩39,815 | ₩38,830 | 35,902 |
| 2026. 09. 29. | ₩39,135 | -0.01% | ₩39,304.07 | ₩39,500 | ₩38,765 | 24,483 |
| 2026. 09. 28. | ₩39,140 | -3.05% | ₩39,065.68 | ₩40,325 | ₩39,140 | 20,097 |
| 2026. 09. 23. | ₩40,370 | +1.09% | ₩40,541.69 | ₩40,865 | ₩40,085 | 18,024 |
| 2026. 09. 22. | ₩39,935 | +0.28% | ₩39,974.98 | ₩40,930 | ₩39,710 | 28,980 |
| 2026. 09. 21. | ₩39,825 | +2.56% | ₩39,913.87 | ₩39,980 | ₩39,220 | 40,375 |
| 2026. 09. 18. | ₩38,830 | +3% | ₩38,990.66 | ₩39,040 | ₩38,540 | 15,304 |
| 2026. 09. 17. | ₩37,700 | -0.37% | ₩37,805.14 | ₩38,310 | ₩37,700 | 5,935 |
| 2026. 09. 16. | ₩37,840 | +1.56% | ₩37,896.18 | ₩37,840 | ₩36,930 | 17,671 |
| 2026. 09. 15. | ₩37,260 | -0.86% | ₩37,186.33 | ₩37,675 | ₩36,905 | 10,836 |
| 2026. 09. 14. | ₩37,585 | -3.63% | ₩37,426.54 | ₩37,935 | ₩37,280 | 341,136 |
| 2026. 09. 10. | ₩39,930 | -0.01% | ₩39,826.51 | ₩40,000 | ₩38,975 | 30,396 |
| 2026. 09. 09. | ₩39,935 | +1.51% | ₩39,853.7 | ₩40,265 | ₩39,415 | 30,530 |
| 2026. 09. 08. | ₩39,340 | -0.18% | ₩39,357.43 | ₩40,645 | ₩39,340 | 41,867 |
| 2026. 09. 07. | ₩39,410 | +5.5% | ₩39,552.56 | ₩39,435 | ₩38,735 | 21,048 |
| 2026. 09. 03. | ₩36,880 | +0.22% | ₩36,838.85 | ₩37,455 | ₩35,950 | 7,394 |
| 2026. 09. 02. | ₩36,800 | -4.09% | ₩36,821.27 | ₩37,580 | ₩36,790 | 19,297 |
| 2026. 09. 01. | ₩38,370 | -0.01% | ₩38,399.25 | ₩38,480 | ₩37,650 | 12,241 |
| 2026. 08. 31. | ₩38,375 | +1.04% | ₩38,232.29 | ₩38,375 | ₩36,550 | 58,698 |
| 2026. 08. 27. | ₩38,755 | +0.98% | ₩38,914.66 | ₩39,500 | ₩38,500 | 21,244 |
| 2026. 08. 26. | ₩38,380 | +1% | ₩38,301.33 | ₩38,810 | ₩37,740 | 23,442 |
| 2026. 08. 25. | ₩38,000 | +0.58% | ₩37,937.83 | ₩38,000 | ₩35,950 | 20,975 |
| 2026. 08. 24. | ₩37,780 | -4.37% | ₩37,704.52 | ₩39,145 | ₩37,535 | 8,831 |
| 2026. 08. 20. | ₩38,660 | +7.12% | ₩38,728.7 | ₩38,995 | ₩36,815 | 45,939 |
| 2026. 08. 19. | ₩36,090 | -6.38% | ₩36,091.25 | ₩36,905 | ₩35,800 | 22,377 |
| 2026. 08. 18. | ₩38,550 | -1.65% | ₩38,676.41 | ₩40,900 | ₩38,200 | 50,945 |
| 2026. 08. 13. | ₩38,400 | +4.26% | ₩38,288.84 | ₩38,685 | ₩37,805 | 25,949 |
| 2026. 08. 12. | ₩36,830 | +4.57% | ₩36,780.16 | ₩37,340 | ₩35,570 | 18,653 |
| 2026. 08. 11. | ₩35,220 | +1.18% | ₩35,198.5 | ₩35,575 | ₩34,190 | 24,481 |
| 2026. 08. 10. | ₩34,810 | +0.27% | ₩34,790.8 | ₩35,535 | ₩34,445 | 18,062 |
| 2026. 08. 06. | ₩35,070 | -5.7% | ₩34,964.08 | ₩36,725 | ₩34,780 | 25,392 |
| 2026. 08. 05. | ₩37,190 | +3.96% | ₩37,107.09 | ₩37,640 | ₩36,750 | 28,550 |
| 2026. 08. 04. | ₩35,775 | +1.16% | ₩35,719.03 | ₩36,135 | ₩34,050 | 56,006 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.