가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,015
기간 수익률
-2,385 (-12.96%)
거래량
113.2K
2026-11-10시 ₩16,145 고 ₩16,160 저 ₩15,915 종 ₩16,015MA5 ₩16,127MA20 ₩16,411MA60 ₩17,137
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 279530
- ISIN
- KR7279530000
- 유형
- ETF
- 기초지수
- FnGuide 고배당 Plus 지수
- 기초지수 종가
- 24,814.19
- 상장좌수
- 24,100,000
- 거래량
- 113,199
- 거래대금
- ₩18.13억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩16,015 | +1.01% | ₩15,996.33 | ₩16,160 | ₩15,915 | 113,199 |
| 2026. 11. 09. | ₩15,855 | -1.89% | ₩15,830.64 | ₩16,160 | ₩15,775 | 164,366 |
| 2026. 11. 06. | ₩16,160 | -1.25% | ₩16,154.18 | ₩16,280 | ₩15,670 | 206,501 |
| 2026. 11. 05. | ₩16,365 | +0.77% | ₩16,402.69 | ₩16,690 | ₩16,325 | 166,523 |
| 2026. 11. 04. | ₩16,240 | +1.15% | ₩16,251.66 | ₩16,350 | ₩15,980 | 334,211 |
| 2026. 11. 03. | ₩16,055 | -1.05% | ₩16,086.21 | ₩16,205 | ₩15,990 | 350,639 |
| 2026. 11. 02. | ₩16,225 | +0.19% | ₩16,191.77 | ₩16,390 | ₩16,050 | 220,643 |
| 2026. 10. 30. | ₩16,195 | -0.12% | ₩16,252.96 | ₩16,280 | ₩16,030 | 99,691 |
| 2026. 10. 29. | ₩16,215 | +0.97% | ₩16,231.78 | ₩16,217 | ₩15,895 | 145,297 |
| 2026. 10. 28. | ₩16,135 | +1.13% | ₩16,018.43 | ₩16,250 | ₩16,075 | 130,351 |
| 2026. 10. 27. | ₩15,955 | -0.06% | ₩15,948.1 | ₩16,095 | ₩15,900 | 141,131 |
| 2026. 10. 26. | ₩15,965 | -2.8% | ₩15,961.53 | ₩16,440 | ₩15,945 | 159,488 |
| 2026. 10. 23. | ₩16,425 | -1.47% | ₩16,405.7 | ₩16,630 | ₩16,225 | 326,998 |
| 2026. 10. 22. | ₩16,670 | -0.39% | ₩16,656.55 | ₩16,825 | ₩16,570 | 85,548 |
| 2026. 10. 21. | ₩16,735 | -1.44% | ₩16,794.2 | ₩17,000 | ₩16,715 | 235,525 |
| 2026. 10. 20. | ₩16,980 | -1.05% | ₩16,977.49 | ₩17,320 | ₩16,840 | 160,511 |
| 2026. 10. 19. | ₩17,160 | +0.91% | ₩17,210.29 | ₩17,215 | ₩16,820 | 97,153 |
| 2026. 10. 16. | ₩17,005 | +0.62% | ₩16,981.14 | ₩17,230 | ₩16,885 | 164,641 |
| 2026. 10. 15. | ₩16,900 | -0.32% | ₩16,879.8 | ₩16,925 | ₩16,655 | 290,744 |
| 2026. 10. 14. | ₩16,955 | -1.11% | ₩16,925.19 | ₩17,265 | ₩16,810 | 115,603 |
| 2026. 10. 13. | ₩17,145 | +0.2% | ₩17,168 | ₩17,145 | ₩16,720 | 222,773 |
| 2026. 10. 12. | ₩17,110 | +0% | ₩17,136.42 | ₩17,225 | ₩16,990 | 139,777 |
| 2026. 10. 08. | ₩17,110 | -1.16% | ₩17,055.53 | ₩17,290 | ₩17,075 | 107,347 |
| 2026. 10. 07. | ₩17,310 | +0.35% | ₩17,343.37 | ₩17,480 | ₩17,200 | 195,820 |
| 2026. 10. 06. | ₩17,250 | -0.35% | ₩17,277.86 | ₩17,370 | ₩17,165 | 134,665 |
| 2026. 10. 02. | ₩17,310 | +1.05% | ₩17,343.68 | ₩17,325 | ₩17,125 | 223,019 |
| 2026. 10. 01. | ₩17,130 | -1.15% | ₩17,165.03 | ₩17,330 | ₩17,080 | 169,149 |
| 2026. 09. 30. | ₩17,330 | -0.66% | ₩17,307.52 | ₩17,470 | ₩17,220 | 156,049 |
| 2026. 09. 29. | ₩17,445 | -0.71% | ₩17,476.2 | ₩17,580 | ₩17,325 | 179,344 |
| 2026. 09. 28. | ₩17,645 | +1.73% | ₩17,563.86 | ₩17,645 | ₩17,310 | 228,658 |
| 2026. 09. 23. | ₩17,345 | -0.37% | ₩17,368.73 | ₩17,575 | ₩17,315 | 101,287 |
| 2026. 09. 22. | ₩17,410 | -0.46% | ₩17,422.15 | ₩17,515 | ₩17,300 | 174,974 |
| 2026. 09. 21. | ₩17,490 | +0.03% | ₩17,502.4 | ₩17,515 | ₩17,385 | 134,027 |
| 2026. 09. 18. | ₩17,485 | -0.48% | ₩17,379.24 | ₩17,690 | ₩17,450 | 111,355 |
| 2026. 09. 17. | ₩17,570 | +0.03% | ₩17,593.42 | ₩17,740 | ₩17,500 | 174,996 |
| 2026. 09. 16. | ₩17,565 | -1.24% | ₩17,572.28 | ₩17,745 | ₩17,485 | 136,015 |
| 2026. 09. 15. | ₩17,785 | -1.06% | ₩17,748.13 | ₩17,885 | ₩17,710 | 104,551 |
| 2026. 09. 14. | ₩17,975 | +0.67% | ₩17,989.9 | ₩18,030 | ₩17,610 | 81,767 |
| 2026. 09. 10. | ₩17,665 | -0.48% | ₩17,706.29 | ₩17,810 | ₩17,500 | 94,213 |
| 2026. 09. 09. | ₩17,750 | -0.5% | ₩17,761.21 | ₩17,840 | ₩17,620 | 208,297 |
| 2026. 09. 08. | ₩17,840 | -0.5% | ₩17,848.44 | ₩18,140 | ₩17,810 | 157,496 |
| 2026. 09. 07. | ₩17,930 | +0.28% | ₩17,965.61 | ₩17,975 | ₩17,780 | 132,097 |
| 2026. 09. 03. | ₩18,050 | +2.12% | ₩18,010.05 | ₩18,120 | ₩17,670 | 191,099 |
| 2026. 09. 02. | ₩17,675 | -1.37% | ₩17,698.14 | ₩17,895 | ₩17,650 | 143,701 |
| 2026. 09. 01. | ₩17,920 | +1.41% | ₩17,894.17 | ₩17,960 | ₩17,630 | 349,428 |
| 2026. 08. 31. | ₩17,670 | -0.93% | ₩17,727.56 | ₩17,835 | ₩17,490 | 236,809 |
| 2026. 08. 27. | ₩17,690 | -0.34% | ₩17,619.16 | ₩18,015 | ₩17,580 | 183,872 |
| 2026. 08. 26. | ₩17,750 | +1.17% | ₩17,778.12 | ₩17,775 | ₩17,530 | 84,005 |
| 2026. 08. 25. | ₩17,545 | +1.21% | ₩17,584.81 | ₩17,625 | ₩17,175 | 112,752 |
| 2026. 08. 24. | ₩17,335 | +0.2% | ₩17,376.62 | ₩17,350 | ₩17,130 | 155,664 |
| 2026. 08. 20. | ₩17,240 | -1.74% | ₩17,242.35 | ₩17,525 | ₩17,200 | 183,603 |
| 2026. 08. 19. | ₩17,545 | -1.24% | ₩17,532.25 | ₩17,585 | ₩17,225 | 204,825 |
| 2026. 08. 18. | ₩17,765 | -0.08% | ₩17,769.1 | ₩17,940 | ₩17,580 | 261,488 |
| 2026. 08. 13. | ₩17,410 | +0.64% | ₩17,486.93 | ₩17,620 | ₩17,270 | 195,354 |
| 2026. 08. 12. | ₩17,300 | -0.92% | ₩17,326.7 | ₩17,620 | ₩17,290 | 167,819 |
| 2026. 08. 11. | ₩17,460 | +0.26% | ₩17,426.26 | ₩17,670 | ₩17,275 | 152,944 |
| 2026. 08. 10. | ₩17,415 | -0.77% | ₩17,413.38 | ₩17,550 | ₩17,175 | 130,584 |
| 2026. 08. 06. | ₩17,420 | +1.31% | ₩17,468.76 | ₩17,440 | ₩17,180 | 187,367 |
| 2026. 08. 05. | ₩17,195 | +1.03% | ₩17,163.54 | ₩17,435 | ₩17,100 | 202,795 |
| 2026. 08. 04. | ₩17,020 | +0.98% | ₩17,109.17 | ₩17,130 | ₩16,750 | 210,070 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.