가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩27,385
기간 수익률
-7,435 (-21.35%)
거래량
285.7K
2026-11-10시 ₩27,620 고 ₩27,935 저 ₩27,075 종 ₩27,385MA5 ₩27,722MA20 ₩30,231MA60 ₩35,073
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 292150
- ISIN
- KR7292150000
- 유형
- ETF
- 기초지수
- FnGuide TOP10 지수
- 기초지수 종가
- 9,569.96
- 상장좌수
- 47,400,000
- 거래량
- 285,741
- 거래대금
- ₩78.71억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩27,385 | +4.44% | ₩27,417.39 | ₩27,935 | ₩27,075 | 285,741 |
| 2026. 11. 09. | ₩26,220 | -0.91% | ₩26,365.9 | ₩27,150 | ₩26,115 | 688,162 |
| 2026. 11. 06. | ₩26,460 | -6.75% | ₩26,595.48 | ₩27,420 | ₩25,560 | 1,421,834 |
| 2026. 11. 05. | ₩28,375 | -5.95% | ₩28,451.92 | ₩29,760 | ₩28,150 | 429,564 |
| 2026. 11. 04. | ₩30,170 | -0.02% | ₩30,268.74 | ₩31,280 | ₩28,900 | 673,116 |
| 2026. 11. 03. | ₩30,175 | -4.42% | ₩30,255.52 | ₩30,760 | ₩30,025 | 288,766 |
| 2026. 11. 02. | ₩31,570 | +2.04% | ₩31,484.13 | ₩31,765 | ₩30,085 | 377,449 |
| 2026. 10. 30. | ₩30,940 | -4.61% | ₩30,971.6 | ₩31,520 | ₩30,290 | 1,512,306 |
| 2026. 10. 29. | ₩32,435 | -1.17% | ₩32,551.48 | ₩33,320 | ₩31,645 | 979,306 |
| 2026. 10. 28. | ₩33,015 | +7.45% | ₩32,878.72 | ₩33,215 | ₩31,380 | 595,174 |
| 2026. 10. 27. | ₩30,725 | +3.26% | ₩30,853.51 | ₩31,335 | ₩30,670 | 372,885 |
| 2026. 10. 26. | ₩29,755 | -1.21% | ₩29,789.19 | ₩30,280 | ₩29,580 | 287,329 |
| 2026. 10. 23. | ₩30,120 | -0.48% | ₩30,201.06 | ₩30,145 | ₩28,730 | 1,055,199 |
| 2026. 10. 22. | ₩30,265 | -2.59% | ₩30,229.04 | ₩31,405 | ₩29,780 | 1,737,275 |
| 2026. 10. 21. | ₩31,070 | +2.88% | ₩31,202.74 | ₩31,695 | ₩30,665 | 1,301,723 |
| 2026. 10. 20. | ₩30,200 | -3.85% | ₩30,265.09 | ₩31,190 | ₩29,820 | 620,632 |
| 2026. 10. 19. | ₩31,410 | +1.14% | ₩31,391.23 | ₩31,410 | ₩29,925 | 1,435,638 |
| 2026. 10. 16. | ₩31,055 | +2.66% | ₩31,039.44 | ₩31,800 | ₩30,550 | 759,824 |
| 2026. 10. 15. | ₩30,250 | -8.42% | ₩30,252.25 | ₩31,525 | ₩29,625 | 1,574,215 |
| 2026. 10. 14. | ₩33,030 | -1.4% | ₩33,033.24 | ₩34,130 | ₩32,660 | 587,483 |
| 2026. 10. 13. | ₩33,500 | -5.86% | ₩33,333.27 | ₩34,400 | ₩32,620 | 1,592,740 |
| 2026. 10. 12. | ₩35,585 | -3.42% | ₩35,436.21 | ₩36,630 | ₩35,295 | 566,999 |
| 2026. 10. 08. | ₩36,845 | -2.58% | ₩36,649.68 | ₩37,850 | ₩36,735 | 1,406,629 |
| 2026. 10. 07. | ₩37,820 | -2.25% | ₩37,870.53 | ₩38,945 | ₩37,820 | 303,656 |
| 2026. 10. 06. | ₩38,690 | -0.69% | ₩38,731.49 | ₩39,300 | ₩38,510 | 367,210 |
| 2026. 10. 02. | ₩38,960 | +0.43% | ₩39,088.27 | ₩39,090 | ₩38,525 | 352,843 |
| 2026. 10. 01. | ₩38,795 | +1.29% | ₩38,923.64 | ₩38,860 | ₩37,670 | 303,957 |
| 2026. 09. 30. | ₩38,300 | -0.45% | ₩38,171.06 | ₩38,950 | ₩38,030 | 537,712 |
| 2026. 09. 29. | ₩38,475 | -0.06% | ₩38,520.04 | ₩38,675 | ₩38,020 | 251,174 |
| 2026. 09. 28. | ₩38,500 | -1.76% | ₩38,368.94 | ₩39,475 | ₩38,360 | 439,525 |
| 2026. 09. 23. | ₩39,190 | +0.23% | ₩39,449.54 | ₩40,070 | ₩39,055 | 409,628 |
| 2026. 09. 22. | ₩39,100 | -0.51% | ₩39,318.19 | ₩40,255 | ₩39,060 | 613,103 |
| 2026. 09. 21. | ₩39,300 | +2.29% | ₩39,242.28 | ₩39,325 | ₩38,780 | 576,167 |
| 2026. 09. 18. | ₩38,420 | +2.51% | ₩38,481.72 | ₩38,635 | ₩38,185 | 479,385 |
| 2026. 09. 17. | ₩37,480 | -0.16% | ₩37,582.77 | ₩38,100 | ₩37,410 | 500,818 |
| 2026. 09. 16. | ₩37,540 | +1.46% | ₩37,646.93 | ₩37,550 | ₩36,730 | 723,121 |
| 2026. 09. 15. | ₩37,000 | -1.33% | ₩36,978.66 | ₩37,515 | ₩36,715 | 700,933 |
| 2026. 09. 14. | ₩37,500 | -3.44% | ₩37,521.96 | ₩37,930 | ₩37,235 | 598,911 |
| 2026. 09. 10. | ₩39,510 | +0.19% | ₩39,416.97 | ₩39,650 | ₩38,670 | 302,421 |
| 2026. 09. 09. | ₩39,435 | +1.64% | ₩39,489.36 | ₩39,955 | ₩38,895 | 589,410 |
| 2026. 09. 08. | ₩38,800 | -0.1% | ₩38,946.86 | ₩40,185 | ₩38,800 | 602,315 |
| 2026. 09. 07. | ₩38,840 | +5.19% | ₩39,038.41 | ₩38,905 | ₩38,150 | 626,195 |
| 2026. 09. 03. | ₩36,430 | -0.01% | ₩36,447.32 | ₩37,065 | ₩35,615 | 428,159 |
| 2026. 09. 02. | ₩36,435 | -3.94% | ₩36,303.47 | ₩37,075 | ₩36,230 | 311,038 |
| 2026. 09. 01. | ₩37,930 | +1.12% | ₩37,807.35 | ₩37,980 | ₩37,190 | 232,559 |
| 2026. 08. 31. | ₩37,510 | +0.01% | ₩37,730.14 | ₩37,625 | ₩36,270 | 243,450 |
| 2026. 08. 27. | ₩38,100 | +0.61% | ₩38,346.85 | ₩39,000 | ₩37,970 | 392,714 |
| 2026. 08. 26. | ₩37,870 | +0.66% | ₩37,861.56 | ₩38,440 | ₩37,465 | 275,071 |
| 2026. 08. 25. | ₩37,620 | +0.41% | ₩37,618.56 | ₩37,630 | ₩35,780 | 316,487 |
| 2026. 08. 24. | ₩37,465 | -2.98% | ₩37,266.2 | ₩38,700 | ₩37,105 | 342,411 |
| 2026. 08. 20. | ₩37,885 | +5.31% | ₩38,065.41 | ₩38,465 | ₩36,525 | 596,672 |
| 2026. 08. 19. | ₩35,975 | -5.38% | ₩35,877.39 | ₩36,650 | ₩35,480 | 702,461 |
| 2026. 08. 18. | ₩38,020 | -1.32% | ₩38,144.91 | ₩40,065 | ₩37,625 | 901,774 |
| 2026. 08. 13. | ₩37,610 | +3.71% | ₩37,760.85 | ₩38,175 | ₩37,345 | 398,260 |
| 2026. 08. 12. | ₩36,265 | +3.97% | ₩36,312.12 | ₩36,825 | ₩35,240 | 449,391 |
| 2026. 08. 11. | ₩34,880 | +0.78% | ₩34,953.48 | ₩35,280 | ₩34,135 | 338,449 |
| 2026. 08. 10. | ₩34,610 | -0.19% | ₩34,728.16 | ₩35,390 | ₩34,350 | 325,828 |
| 2026. 08. 06. | ₩35,165 | -4.42% | ₩35,067.44 | ₩36,525 | ₩34,780 | 391,935 |
| 2026. 08. 05. | ₩36,790 | +3.33% | ₩36,778.49 | ₩37,370 | ₩36,535 | 433,143 |
| 2026. 08. 04. | ₩35,605 | +1.21% | ₩35,606.39 | ₩35,800 | ₩34,045 | 475,287 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.