가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩53,970
기간 수익률
-15,030 (-21.78%)
거래량
3.1K
2026-11-10시 ₩54,405 고 ₩54,915 저 ₩53,525 종 ₩53,970MA5 ₩54,580MA20 ₩58,257MA60 ₩65,987
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 302450
- ISIN
- KR7302450002
- 유형
- ETF
- 기초지수
- 코스피
- 기초지수 종가
- 5,239.13
- 상장좌수
- 4,900,000
- 거래량
- 3,076
- 거래대금
- ₩1.67억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩53,970 | +3.85% | ₩54,236.99 | ₩54,915 | ₩53,525 | 3,076 |
| 2026. 11. 09. | ₩51,970 | -0.76% | ₩51,944.32 | ₩53,500 | ₩51,760 | 3,389 |
| 2026. 11. 06. | ₩52,370 | -6.2% | ₩52,377.45 | ₩54,030 | ₩50,435 | 28,443 |
| 2026. 11. 05. | ₩55,830 | -4.99% | ₩55,738.52 | ₩58,215 | ₩55,305 | 46,390 |
| 2026. 11. 04. | ₩58,760 | +0.09% | ₩58,848.12 | ₩60,360 | ₩56,175 | 21,430 |
| 2026. 11. 03. | ₩58,710 | -3.44% | ₩58,480.37 | ₩59,380 | ₩58,200 | 3,243 |
| 2026. 11. 02. | ₩60,800 | +2.12% | ₩60,660.8 | ₩61,190 | ₩58,125 | 4,225 |
| 2026. 10. 30. | ₩59,535 | -3.5% | ₩59,314.12 | ₩59,940 | ₩57,990 | 14,674 |
| 2026. 10. 29. | ₩61,695 | -1.19% | ₩61,470.9 | ₩63,040 | ₩60,200 | 8,773 |
| 2026. 10. 28. | ₩62,795 | +6.67% | ₩62,246.4 | ₩62,795 | ₩59,925 | 459,736 |
| 2026. 10. 27. | ₩58,870 | +3.09% | ₩58,700.89 | ₩59,720 | ₩58,435 | 2,494 |
| 2026. 10. 26. | ₩57,105 | -1.42% | ₩56,932.63 | ₩57,785 | ₩56,830 | 3,150 |
| 2026. 10. 23. | ₩57,930 | +0.27% | ₩57,773.13 | ₩57,930 | ₩55,275 | 5,862 |
| 2026. 10. 22. | ₩57,775 | -3.44% | ₩57,596.71 | ₩59,675 | ₩57,095 | 10,091 |
| 2026. 10. 21. | ₩59,835 | +3.01% | ₩59,712.35 | ₩60,520 | ₩58,485 | 27,535 |
| 2026. 10. 20. | ₩58,085 | -3.19% | ₩57,806.24 | ₩59,775 | ₩57,200 | 54,975 |
| 2026. 10. 19. | ₩60,000 | +1.82% | ₩60,051.91 | ₩60,000 | ₩57,300 | 33,122 |
| 2026. 10. 16. | ₩58,925 | +2.3% | ₩59,003.37 | ₩60,465 | ₩58,280 | 9,075 |
| 2026. 10. 15. | ₩57,600 | -7.96% | ₩57,815.77 | ₩59,915 | ₩56,800 | 12,798 |
| 2026. 10. 14. | ₩62,580 | -0.55% | ₩62,565.55 | ₩64,490 | ₩61,900 | 4,682 |
| 2026. 10. 13. | ₩62,925 | -5.48% | ₩62,839.69 | ₩64,650 | ₩61,600 | 11,801 |
| 2026. 10. 12. | ₩66,570 | -3.62% | ₩66,477.84 | ₩68,615 | ₩66,385 | 12,925 |
| 2026. 10. 08. | ₩69,070 | -2.59% | ₩69,002.71 | ₩70,885 | ₩69,070 | 108,071 |
| 2026. 10. 07. | ₩70,905 | -2% | ₩70,865.03 | ₩72,600 | ₩70,805 | 118,256 |
| 2026. 10. 06. | ₩72,350 | -0.56% | ₩72,295.86 | ₩73,200 | ₩71,915 | 7,014 |
| 2026. 10. 02. | ₩72,755 | +0.47% | ₩72,947.82 | ₩72,925 | ₩72,200 | 29,623 |
| 2026. 10. 01. | ₩72,415 | +1.63% | ₩72,608.12 | ₩72,435 | ₩70,480 | 3,729 |
| 2026. 09. 30. | ₩71,255 | -0.47% | ₩71,225.83 | ₩72,495 | ₩71,005 | 1,189 |
| 2026. 09. 29. | ₩71,590 | +0.2% | ₩71,567.83 | ₩71,800 | ₩70,795 | 1,990 |
| 2026. 09. 28. | ₩71,450 | -2.3% | ₩71,407.89 | ₩73,195 | ₩71,395 | 17,074 |
| 2026. 09. 23. | ₩73,130 | +0.67% | ₩73,394.42 | ₩74,000 | ₩72,705 | 2,261 |
| 2026. 09. 22. | ₩72,640 | +0.35% | ₩72,737.86 | ₩74,250 | ₩72,270 | 80,977 |
| 2026. 09. 21. | ₩72,390 | +1.74% | ₩72,631.05 | ₩72,725 | ₩71,735 | 27,879 |
| 2026. 09. 18. | ₩71,155 | +2.51% | ₩71,457.56 | ₩71,495 | ₩70,810 | 4,328 |
| 2026. 09. 17. | ₩69,410 | +0.09% | ₩69,608.38 | ₩70,290 | ₩69,400 | 3,176 |
| 2026. 09. 16. | ₩69,350 | +1.43% | ₩69,630.8 | ₩69,505 | ₩68,375 | 1,174 |
| 2026. 09. 15. | ₩68,375 | -1.13% | ₩68,687.15 | ₩69,540 | ₩68,200 | 2,279 |
| 2026. 09. 14. | ₩69,155 | -3.48% | ₩69,275.12 | ₩70,175 | ₩68,935 | 2,827 |
| 2026. 09. 10. | ₩72,925 | -0.27% | ₩72,901.18 | ₩73,280 | ₩71,425 | 5,185 |
| 2026. 09. 09. | ₩73,125 | +1.46% | ₩73,093.82 | ₩73,660 | ₩72,350 | 46,006 |
| 2026. 09. 08. | ₩72,075 | -0.39% | ₩72,080.6 | ₩74,155 | ₩72,075 | 6,459 |
| 2026. 09. 07. | ₩72,360 | +4.43% | ₩72,509.99 | ₩72,360 | ₩71,115 | 70,868 |
| 2026. 09. 03. | ₩68,080 | -0.23% | ₩68,188.77 | ₩69,180 | ₩66,600 | 67,714 |
| 2026. 09. 02. | ₩68,240 | -3.58% | ₩68,015.08 | ₩69,375 | ₩67,950 | 156,837 |
| 2026. 09. 01. | ₩70,775 | +0.41% | ₩70,853.62 | ₩70,985 | ₩69,625 | 192,494 |
| 2026. 08. 31. | ₩70,485 | -0.06% | ₩70,684.93 | ₩70,560 | ₩67,870 | 31,079 |
| 2026. 08. 27. | ₩71,360 | +1.04% | ₩71,636.29 | ₩72,400 | ₩70,895 | 1,689 |
| 2026. 08. 26. | ₩70,625 | +1.2% | ₩70,555.96 | ₩71,335 | ₩69,455 | 11,723 |
| 2026. 08. 25. | ₩69,785 | +0.41% | ₩69,879.83 | ₩69,865 | ₩66,560 | 17,287 |
| 2026. 08. 24. | ₩69,500 | -3.22% | ₩69,383.17 | ₩71,815 | ₩69,035 | 74,960 |
| 2026. 08. 20. | ₩70,750 | +5.19% | ₩70,999.71 | ₩71,530 | ₩68,215 | 510,905 |
| 2026. 08. 19. | ₩67,260 | -5.48% | ₩67,054.74 | ₩68,500 | ₩66,360 | 449,626 |
| 2026. 08. 18. | ₩71,160 | -1.37% | ₩71,166.76 | ₩74,685 | ₩70,330 | 523,116 |
| 2026. 08. 13. | ₩70,125 | +2.89% | ₩70,577.16 | ₩71,285 | ₩69,930 | 2,857 |
| 2026. 08. 12. | ₩68,155 | +3.64% | ₩68,157.15 | ₩68,975 | ₩66,260 | 39,792 |
| 2026. 08. 11. | ₩65,760 | +0.94% | ₩65,703.26 | ₩66,335 | ₩64,295 | 57,098 |
| 2026. 08. 10. | ₩65,145 | +0.69% | ₩65,246.25 | ₩66,005 | ₩64,600 | 3,375 |
| 2026. 08. 06. | ₩65,070 | -5.15% | ₩65,196.18 | ₩67,655 | ₩64,680 | 4,463 |
| 2026. 08. 05. | ₩68,605 | +4.25% | ₩68,321.9 | ₩69,095 | ₩67,775 | 9,078 |
| 2026. 08. 04. | ₩65,805 | +1.39% | ₩65,845.23 | ₩65,960 | ₩62,970 | 6,604 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.