가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,110
기간 수익률
-3,450 (-20.83%)
거래량
48.7K
2026-11-10시 ₩13,190 고 ₩13,355 저 ₩13,085 종 ₩13,110MA5 ₩13,223MA20 ₩13,222MA60 ₩14,364
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 283580
- ISIN
- KR7283580009
- 유형
- ETF
- 기초지수
- CSI 300 Index
- 기초지수 종가
- 4,059.11
- 상장좌수
- 16,200,000
- 거래량
- 48,688
- 거래대금
- ₩6.42억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,110 | -0.72% | ₩13,089.13 | ₩13,355 | ₩13,085 | 48,688 |
| 2026. 11. 09. | ₩13,205 | -0.45% | ₩13,167.89 | ₩13,380 | ₩13,200 | 53,985 |
| 2026. 11. 06. | ₩13,265 | -0.26% | ₩13,467.67 | ₩13,300 | ₩13,060 | 205,628 |
| 2026. 11. 05. | ₩13,300 | +0.49% | ₩13,280.93 | ₩13,380 | ₩13,000 | 66,341 |
| 2026. 11. 04. | ₩13,235 | +2.28% | ₩12,957.01 | ₩13,240 | ₩12,820 | 454,513 |
| 2026. 11. 03. | ₩12,940 | -0.84% | ₩12,986.73 | ₩13,095 | ₩12,810 | 272,800 |
| 2026. 11. 02. | ₩13,050 | +1.36% | ₩12,964.51 | ₩13,140 | ₩12,805 | 338,876 |
| 2026. 10. 30. | ₩12,875 | -1.53% | ₩13,023.71 | ₩13,055 | ₩12,800 | 71,759 |
| 2026. 10. 29. | ₩13,075 | -0.53% | ₩13,181.86 | ₩13,225 | ₩12,970 | 62,758 |
| 2026. 10. 28. | ₩13,280 | +0.91% | ₩13,073.04 | ₩13,320 | ₩13,115 | 59,502 |
| 2026. 10. 27. | ₩13,160 | -0.15% | ₩13,233.15 | ₩13,295 | ₩13,140 | 60,593 |
| 2026. 10. 26. | ₩13,180 | -0.11% | ₩13,230.73 | ₩13,225 | ₩13,020 | 71,394 |
| 2026. 10. 23. | ₩13,195 | +1.54% | ₩13,012.52 | ₩13,210 | ₩12,730 | 399,593 |
| 2026. 10. 22. | ₩12,995 | -1.89% | ₩13,244.35 | ₩13,265 | ₩12,925 | 76,320 |
| 2026. 10. 21. | ₩13,245 | -0.49% | ₩13,365.46 | ₩13,475 | ₩13,210 | 43,652 |
| 2026. 10. 20. | ₩13,310 | -1.22% | ₩13,472.1 | ₩13,485 | ₩13,230 | 75,707 |
| 2026. 10. 19. | ₩13,475 | +0.63% | ₩13,467.34 | ₩13,550 | ₩13,380 | 82,735 |
| 2026. 10. 16. | ₩13,390 | -0.59% | ₩13,448.65 | ₩13,710 | ₩13,390 | 121,584 |
| 2026. 10. 15. | ₩13,470 | -1.54% | ₩13,745.04 | ₩13,790 | ₩13,415 | 142,303 |
| 2026. 10. 14. | ₩13,680 | -1.65% | ₩13,868.36 | ₩13,895 | ₩13,665 | 100,985 |
| 2026. 10. 13. | ₩13,910 | +0.32% | ₩13,970.54 | ₩14,020 | ₩13,650 | 137,363 |
| 2026. 10. 12. | ₩13,865 | -0.25% | ₩13,967.96 | ₩14,000 | ₩13,790 | 175,789 |
| 2026. 10. 08. | ₩13,900 | -0.54% | ₩14,114.34 | ₩14,170 | ₩13,885 | 63,387 |
| 2026. 10. 07. | ₩13,975 | -0.46% | ₩14,126.79 | ₩14,045 | ₩13,970 | 61,918 |
| 2026. 10. 06. | ₩14,040 | +0.14% | ₩14,159.72 | ₩14,200 | ₩14,000 | 95,427 |
| 2026. 10. 02. | ₩14,020 | -1.99% | ₩14,235.48 | ₩14,400 | ₩14,015 | 280,932 |
| 2026. 10. 01. | ₩14,305 | +0.21% | ₩14,316.72 | ₩14,342 | ₩14,260 | 51,522 |
| 2026. 09. 30. | ₩14,275 | +0.04% | ₩14,214.49 | ₩14,320 | ₩14,185 | 94,667 |
| 2026. 09. 29. | ₩14,270 | -0.21% | ₩14,238.93 | ₩14,270 | ₩14,145 | 103,501 |
| 2026. 09. 28. | ₩14,300 | -3.44% | ₩14,633.31 | ₩14,720 | ₩14,180 | 109,811 |
| 2026. 09. 23. | ₩14,810 | -0.77% | ₩14,917.29 | ₩14,925 | ₩14,695 | 215,455 |
| 2026. 09. 22. | ₩14,925 | -1.45% | ₩14,911 | ₩15,295 | ₩14,885 | 137,896 |
| 2026. 09. 21. | ₩15,145 | +0.56% | ₩15,061.9 | ₩15,225 | ₩15,065 | 194,714 |
| 2026. 09. 18. | ₩15,060 | +1.18% | ₩14,919.57 | ₩15,145 | ₩14,860 | 42,702 |
| 2026. 09. 17. | ₩14,885 | +0.74% | ₩14,953.72 | ₩14,960 | ₩14,825 | 64,426 |
| 2026. 09. 16. | ₩14,775 | +1.23% | ₩14,704.06 | ₩14,775 | ₩14,580 | 26,698 |
| 2026. 09. 15. | ₩14,595 | +0.27% | ₩14,689.32 | ₩14,690 | ₩14,530 | 49,711 |
| 2026. 09. 14. | ₩14,555 | -0.58% | ₩14,668.01 | ₩14,650 | ₩14,470 | 42,676 |
| 2026. 09. 10. | ₩14,680 | -0.31% | ₩14,773.75 | ₩14,770 | ₩14,620 | 66,309 |
| 2026. 09. 09. | ₩14,725 | -0.27% | ₩14,692.18 | ₩14,790 | ₩14,610 | 261,126 |
| 2026. 09. 08. | ₩14,765 | -0.07% | ₩14,842.18 | ₩14,810 | ₩14,715 | 33,382 |
| 2026. 09. 07. | ₩14,775 | -0.34% | ₩14,699.3 | ₩14,830 | ₩14,690 | 58,389 |
| 2026. 09. 03. | ₩14,905 | -0.53% | ₩14,887.18 | ₩14,980 | ₩14,840 | 60,050 |
| 2026. 09. 02. | ₩14,985 | -1.48% | ₩15,188.51 | ₩15,250 | ₩14,925 | 80,755 |
| 2026. 09. 01. | ₩15,210 | +0.13% | ₩15,256.06 | ₩15,305 | ₩15,150 | 62,682 |
| 2026. 08. 31. | ₩15,190 | -0.33% | ₩15,185.13 | ₩15,245 | ₩15,035 | 181,998 |
| 2026. 08. 27. | ₩15,355 | +0.43% | ₩15,252.35 | ₩15,355 | ₩15,200 | 59,934 |
| 2026. 08. 26. | ₩15,290 | +0.82% | ₩15,165.19 | ₩15,340 | ₩15,120 | 88,751 |
| 2026. 08. 25. | ₩15,165 | +0.3% | ₩15,209.98 | ₩15,205 | ₩15,000 | 127,274 |
| 2026. 08. 24. | ₩15,120 | -1.85% | ₩15,357.89 | ₩15,400 | ₩14,985 | 64,928 |
| 2026. 08. 20. | ₩15,315 | -0.29% | ₩15,356.91 | ₩15,500 | ₩15,305 | 52,257 |
| 2026. 08. 19. | ₩15,360 | -3.73% | ₩15,841.47 | ₩16,030 | ₩15,350 | 53,887 |
| 2026. 08. 18. | ₩15,955 | +0.69% | ₩16,041.95 | ₩16,095 | ₩15,810 | 65,844 |
| 2026. 08. 13. | ₩15,960 | +0.5% | ₩15,944.97 | ₩15,995 | ₩15,850 | 57,408 |
| 2026. 08. 12. | ₩15,880 | +0.28% | ₩15,810.85 | ₩15,910 | ₩15,710 | 50,091 |
| 2026. 08. 11. | ₩15,835 | -0.6% | ₩15,941.26 | ₩15,975 | ₩15,835 | 61,181 |
| 2026. 08. 10. | ₩15,930 | +0.79% | ₩15,944.35 | ₩15,980 | ₩15,740 | 97,082 |
| 2026. 08. 06. | ₩15,770 | -0.44% | ₩15,867.77 | ₩15,840 | ₩15,625 | 44,749 |
| 2026. 08. 05. | ₩15,840 | +0.54% | ₩15,679.74 | ₩15,940 | ₩15,500 | 100,318 |
| 2026. 08. 04. | ₩15,755 | +1.65% | ₩15,557.35 | ₩15,760 | ₩15,420 | 112,017 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.