가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,800
기간 수익률
-5,350 (-22.15%)
거래량
219.7K
2026-11-10시 ₩18,430 고 ₩19,015 저 ₩18,305 종 ₩18,800MA5 ₩18,362MA20 ₩18,340MA60 ₩20,689
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 307520
- ISIN
- KR7307520007
- 유형
- ETF
- 기초지수
- FnGuide 지주회사 지수
- 기초지수 종가
- 2,786.59
- 상장좌수
- 11,600,000
- 거래량
- 219,679
- 거래대금
- ₩41.11억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,800 | +5.77% | ₩18,807.79 | ₩19,015 | ₩18,305 | 219,679 |
| 2026. 11. 09. | ₩17,775 | -0.56% | ₩17,833.17 | ₩18,335 | ₩17,660 | 128,085 |
| 2026. 11. 06. | ₩17,875 | -3.51% | ₩17,848.33 | ₩18,310 | ₩17,075 | 219,776 |
| 2026. 11. 05. | ₩18,525 | -1.65% | ₩18,453.79 | ₩19,000 | ₩18,275 | 130,340 |
| 2026. 11. 04. | ₩18,835 | +1.98% | ₩18,880.15 | ₩18,925 | ₩18,150 | 521,771 |
| 2026. 11. 03. | ₩18,470 | +0.46% | ₩18,430.22 | ₩18,655 | ₩18,000 | 345,560 |
| 2026. 11. 02. | ₩18,385 | +4.7% | ₩18,364.59 | ₩18,400 | ₩17,245 | 181,798 |
| 2026. 10. 30. | ₩17,560 | -2.8% | ₩17,684.44 | ₩17,900 | ₩17,320 | 95,034 |
| 2026. 10. 29. | ₩18,065 | -1.9% | ₩18,161.03 | ₩18,310 | ₩17,840 | 87,524 |
| 2026. 10. 28. | ₩18,440 | +3.95% | ₩18,434.63 | ₩18,550 | ₩17,925 | 67,303 |
| 2026. 10. 27. | ₩17,740 | +1.92% | ₩17,808 | ₩18,080 | ₩17,700 | 52,209 |
| 2026. 10. 26. | ₩17,405 | -2.27% | ₩17,465.58 | ₩17,785 | ₩17,405 | 46,924 |
| 2026. 10. 23. | ₩17,810 | -2.57% | ₩17,915.75 | ₩18,220 | ₩17,440 | 175,848 |
| 2026. 10. 22. | ₩18,280 | -2.4% | ₩18,286.01 | ₩18,755 | ₩18,115 | 34,974 |
| 2026. 10. 21. | ₩18,730 | +2.24% | ₩18,766.67 | ₩18,830 | ₩18,320 | 75,846 |
| 2026. 10. 20. | ₩18,320 | -4.11% | ₩18,315.66 | ₩19,035 | ₩18,085 | 393,388 |
| 2026. 10. 19. | ₩19,105 | +2.03% | ₩19,166.4 | ₩19,105 | ₩18,320 | 447,387 |
| 2026. 10. 16. | ₩18,725 | +1.82% | ₩18,709.54 | ₩19,060 | ₩18,400 | 381,405 |
| 2026. 10. 15. | ₩18,390 | -6.03% | ₩18,386.91 | ₩18,910 | ₩18,000 | 1,075,990 |
| 2026. 10. 14. | ₩19,570 | -0.53% | ₩19,583.98 | ₩19,900 | ₩19,330 | 224,649 |
| 2026. 10. 13. | ₩19,675 | -2.74% | ₩19,752.69 | ₩19,865 | ₩19,020 | 614,392 |
| 2026. 10. 12. | ₩20,230 | -2.74% | ₩20,277.39 | ₩20,940 | ₩20,155 | 315,199 |
| 2026. 10. 08. | ₩20,800 | -3.68% | ₩20,901.04 | ₩21,460 | ₩20,800 | 151,579 |
| 2026. 10. 07. | ₩21,595 | -1.93% | ₩21,630.21 | ₩21,930 | ₩21,595 | 314,691 |
| 2026. 10. 06. | ₩22,020 | +1.43% | ₩22,060.18 | ₩22,060 | ₩21,770 | 220,443 |
| 2026. 10. 02. | ₩21,710 | +0.53% | ₩21,787.05 | ₩21,720 | ₩21,410 | 174,655 |
| 2026. 10. 01. | ₩21,595 | -0.09% | ₩21,655.45 | ₩21,750 | ₩21,470 | 168,637 |
| 2026. 09. 30. | ₩21,615 | -0.73% | ₩21,737.44 | ₩22,080 | ₩21,615 | 103,974 |
| 2026. 09. 29. | ₩21,775 | -2.35% | ₩21,875.66 | ₩22,215 | ₩21,635 | 228,142 |
| 2026. 09. 28. | ₩22,300 | -0.04% | ₩22,302.63 | ₩22,740 | ₩22,195 | 498,953 |
| 2026. 09. 23. | ₩22,310 | +0.02% | ₩22,359.19 | ₩22,685 | ₩22,115 | 130,395 |
| 2026. 09. 22. | ₩22,305 | +0.65% | ₩22,375.04 | ₩22,475 | ₩22,250 | 259,657 |
| 2026. 09. 21. | ₩22,160 | -0.23% | ₩22,151.87 | ₩22,300 | ₩21,965 | 206,996 |
| 2026. 09. 18. | ₩22,210 | +0.11% | ₩22,082.23 | ₩22,560 | ₩22,095 | 254,165 |
| 2026. 09. 17. | ₩22,185 | +1.32% | ₩22,139.54 | ₩22,365 | ₩22,030 | 133,139 |
| 2026. 09. 16. | ₩21,895 | -0.57% | ₩21,980.23 | ₩22,085 | ₩21,780 | 87,789 |
| 2026. 09. 15. | ₩22,020 | -1.37% | ₩22,042.01 | ₩22,290 | ₩21,915 | 272,341 |
| 2026. 09. 14. | ₩22,325 | -1.46% | ₩22,391.67 | ₩22,530 | ₩22,025 | 185,800 |
| 2026. 09. 10. | ₩22,995 | -0.33% | ₩22,966.24 | ₩23,125 | ₩22,335 | 325,323 |
| 2026. 09. 09. | ₩23,070 | +0.92% | ₩23,178.4 | ₩23,205 | ₩22,845 | 374,403 |
| 2026. 09. 08. | ₩22,860 | -1.15% | ₩22,899.76 | ₩23,495 | ₩22,835 | 223,318 |
| 2026. 09. 07. | ₩23,125 | +2.41% | ₩23,234.19 | ₩23,235 | ₩22,730 | 164,555 |
| 2026. 09. 03. | ₩21,870 | -0.11% | ₩21,939.3 | ₩22,240 | ₩21,500 | 344,571 |
| 2026. 09. 02. | ₩21,895 | -3.31% | ₩21,956.11 | ₩22,275 | ₩21,855 | 212,518 |
| 2026. 09. 01. | ₩22,645 | -0.15% | ₩22,646.48 | ₩22,680 | ₩22,220 | 229,556 |
| 2026. 08. 31. | ₩22,680 | +0.67% | ₩22,682.74 | ₩22,690 | ₩21,930 | 335,372 |
| 2026. 08. 27. | ₩22,325 | +0.34% | ₩22,311.64 | ₩22,710 | ₩22,095 | 322,349 |
| 2026. 08. 26. | ₩22,250 | +2.82% | ₩22,232.16 | ₩22,280 | ₩21,640 | 226,042 |
| 2026. 08. 25. | ₩21,640 | +1.12% | ₩21,771.95 | ₩21,685 | ₩20,765 | 1,026,317 |
| 2026. 08. 24. | ₩21,400 | +0.8% | ₩21,393.8 | ₩21,450 | ₩21,100 | 199,870 |
| 2026. 08. 20. | ₩21,665 | +0.35% | ₩21,633.09 | ₩22,050 | ₩21,535 | 420,843 |
| 2026. 08. 19. | ₩21,590 | -3.62% | ₩21,690.09 | ₩21,930 | ₩21,085 | 364,842 |
| 2026. 08. 18. | ₩22,400 | -0.44% | ₩22,360.63 | ₩22,840 | ₩22,055 | 300,781 |
| 2026. 08. 13. | ₩21,960 | +1.34% | ₩22,029.28 | ₩22,340 | ₩21,810 | 321,180 |
| 2026. 08. 12. | ₩21,670 | +1.88% | ₩21,709.24 | ₩21,835 | ₩21,465 | 304,173 |
| 2026. 08. 11. | ₩21,270 | -0.93% | ₩21,319.16 | ₩21,530 | ₩21,085 | 307,235 |
| 2026. 08. 10. | ₩21,470 | +0.87% | ₩21,476.43 | ₩21,485 | ₩21,050 | 614,395 |
| 2026. 08. 06. | ₩21,045 | -1.7% | ₩21,126.04 | ₩21,515 | ₩20,695 | 446,148 |
| 2026. 08. 05. | ₩21,410 | +4.03% | ₩21,394.57 | ₩21,520 | ₩20,995 | 258,123 |
| 2026. 08. 04. | ₩20,580 | +4.18% | ₩20,544.37 | ₩20,580 | ₩19,610 | 928,933 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.