가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩47,900
기간 수익률
-10,495 (-17.97%)
거래량
178.3K
2026-11-10시 ₩48,215 고 ₩48,700 저 ₩47,440 종 ₩47,900MA5 ₩48,344MA20 ₩51,508MA60 ₩58,759
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 310960
- ISIN
- KR7310960000
- 유형
- ETF
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,088.35
- 상장좌수
- 5,700,000
- 거래량
- 178,254
- 거래대금
- ₩85.7억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩47,900 | +4.32% | ₩48,105.84 | ₩48,700 | ₩47,440 | 178,254 |
| 2026. 11. 09. | ₩45,915 | -0.77% | ₩45,981.62 | ₩47,400 | ₩45,640 | 168,553 |
| 2026. 11. 06. | ₩46,270 | -5.87% | ₩46,275.56 | ₩47,865 | ₩44,500 | 224,699 |
| 2026. 11. 05. | ₩49,155 | -6.34% | ₩49,487.88 | ₩51,495 | ₩49,120 | 61,216 |
| 2026. 11. 04. | ₩52,480 | +0.32% | ₩52,527.53 | ₩54,130 | ₩50,060 | 72,426 |
| 2026. 11. 03. | ₩52,315 | -3.72% | ₩52,311.32 | ₩53,090 | ₩51,980 | 33,275 |
| 2026. 11. 02. | ₩54,335 | +2.03% | ₩54,369.06 | ₩54,885 | ₩52,130 | 97,591 |
| 2026. 10. 30. | ₩53,255 | -3.66% | ₩53,140.91 | ₩53,670 | ₩51,850 | 72,894 |
| 2026. 10. 29. | ₩55,280 | -1.11% | ₩55,265.3 | ₩57,095 | ₩54,045 | 50,750 |
| 2026. 10. 28. | ₩55,900 | +7.67% | ₩55,890.66 | ₩56,060 | ₩53,120 | 118,904 |
| 2026. 10. 27. | ₩51,920 | +3.4% | ₩52,042.28 | ₩52,965 | ₩51,745 | 53,281 |
| 2026. 10. 26. | ₩50,215 | -1.37% | ₩50,286.73 | ₩51,080 | ₩50,070 | 42,293 |
| 2026. 10. 23. | ₩50,915 | +0.5% | ₩50,957.71 | ₩50,915 | ₩48,520 | 63,047 |
| 2026. 10. 22. | ₩50,660 | -3.33% | ₩50,674.14 | ₩52,620 | ₩50,135 | 43,118 |
| 2026. 10. 21. | ₩52,405 | +3.37% | ₩52,628.1 | ₩53,355 | ₩51,580 | 36,835 |
| 2026. 10. 20. | ₩50,695 | -3.4% | ₩50,728.07 | ₩52,280 | ₩50,050 | 71,552 |
| 2026. 10. 19. | ₩52,480 | +1.17% | ₩52,646.63 | ₩52,480 | ₩50,180 | 51,921 |
| 2026. 10. 16. | ₩51,875 | +2.06% | ₩51,873.82 | ₩53,155 | ₩51,155 | 112,041 |
| 2026. 10. 15. | ₩50,830 | -8.17% | ₩50,836.34 | ₩52,875 | ₩49,875 | 69,925 |
| 2026. 10. 14. | ₩55,355 | -0.54% | ₩55,344.39 | ₩57,185 | ₩54,750 | 74,197 |
| 2026. 10. 13. | ₩55,655 | -6.21% | ₩55,645.97 | ₩57,625 | ₩54,700 | 58,432 |
| 2026. 10. 12. | ₩59,340 | -3.91% | ₩59,350.73 | ₩61,300 | ₩59,175 | 71,405 |
| 2026. 10. 08. | ₩61,755 | -2.62% | ₩61,689.07 | ₩63,415 | ₩61,755 | 48,887 |
| 2026. 10. 07. | ₩63,415 | -2.1% | ₩63,411.62 | ₩65,195 | ₩63,415 | 36,399 |
| 2026. 10. 06. | ₩64,775 | -1.03% | ₩64,726.8 | ₩65,730 | ₩64,270 | 21,274 |
| 2026. 10. 02. | ₩65,450 | +0.45% | ₩65,502.08 | ₩65,525 | ₩64,720 | 21,334 |
| 2026. 10. 01. | ₩65,160 | +1.75% | ₩65,229.59 | ₩65,160 | ₩63,060 | 31,307 |
| 2026. 09. 30. | ₩64,040 | -0.39% | ₩63,910.78 | ₩65,110 | ₩63,695 | 50,203 |
| 2026. 09. 29. | ₩64,290 | +0.63% | ₩64,278.47 | ₩64,530 | ₩63,395 | 23,683 |
| 2026. 09. 28. | ₩63,885 | -3.26% | ₩63,964.84 | ₩65,925 | ₩63,885 | 51,778 |
| 2026. 09. 23. | ₩66,035 | +1.06% | ₩66,135.4 | ₩66,765 | ₩65,410 | 33,994 |
| 2026. 09. 22. | ₩65,345 | +0.17% | ₩65,370.75 | ₩66,965 | ₩65,105 | 39,545 |
| 2026. 09. 21. | ₩65,235 | +2.19% | ₩65,318.69 | ₩65,475 | ₩64,370 | 30,258 |
| 2026. 09. 18. | ₩63,840 | +2.79% | ₩64,028.73 | ₩64,160 | ₩63,280 | 23,838 |
| 2026. 09. 17. | ₩62,105 | -0.08% | ₩62,160.84 | ₩63,000 | ₩61,940 | 14,848 |
| 2026. 09. 16. | ₩62,155 | +1.91% | ₩62,255.72 | ₩62,155 | ₩60,865 | 10,651 |
| 2026. 09. 15. | ₩60,990 | -1.13% | ₩61,211.11 | ₩61,980 | ₩60,655 | 28,322 |
| 2026. 09. 14. | ₩61,690 | -3.58% | ₩61,703.28 | ₩62,540 | ₩61,330 | 42,126 |
| 2026. 09. 10. | ₩65,405 | -0.13% | ₩65,306.18 | ₩65,660 | ₩63,920 | 42,661 |
| 2026. 09. 09. | ₩65,490 | +1.46% | ₩65,482.7 | ₩66,135 | ₩64,625 | 71,515 |
| 2026. 09. 08. | ₩64,545 | -0.28% | ₩64,614.06 | ₩66,760 | ₩64,470 | 45,246 |
| 2026. 09. 07. | ₩64,725 | +4.87% | ₩64,931.1 | ₩64,740 | ₩63,560 | 90,923 |
| 2026. 09. 03. | ₩60,865 | +0.6% | ₩60,644.43 | ₩61,630 | ₩59,195 | 59,901 |
| 2026. 09. 02. | ₩60,500 | -3.98% | ₩60,576.67 | ₩61,750 | ₩60,485 | 145,290 |
| 2026. 09. 01. | ₩63,005 | +0.33% | ₩63,165.64 | ₩63,300 | ₩61,980 | 24,249 |
| 2026. 08. 31. | ₩62,795 | +0.28% | ₩62,942.53 | ₩62,800 | ₩60,165 | 67,644 |
| 2026. 08. 27. | ₩63,755 | +1.34% | ₩63,934.03 | ₩64,755 | ₩63,250 | 30,759 |
| 2026. 08. 26. | ₩62,915 | +0.96% | ₩62,914.79 | ₩63,660 | ₩61,965 | 25,323 |
| 2026. 08. 25. | ₩62,315 | +0.4% | ₩62,307.59 | ₩62,315 | ₩59,200 | 68,121 |
| 2026. 08. 24. | ₩62,065 | -3.37% | ₩61,878.27 | ₩64,060 | ₩61,700 | 112,305 |
| 2026. 08. 20. | ₩63,040 | +5.61% | ₩63,476.53 | ₩63,675 | ₩60,765 | 39,700 |
| 2026. 08. 19. | ₩59,690 | -5.88% | ₩59,495.79 | ₩60,860 | ₩59,155 | 40,628 |
| 2026. 08. 18. | ₩63,420 | -1.27% | ₩63,511.03 | ₩66,895 | ₩62,735 | 127,374 |
| 2026. 08. 13. | ₩62,570 | +3.96% | ₩62,900.92 | ₩63,465 | ₩62,110 | 43,900 |
| 2026. 08. 12. | ₩60,185 | +3.77% | ₩60,470.8 | ₩61,195 | ₩58,585 | 90,079 |
| 2026. 08. 11. | ₩58,000 | +1.09% | ₩57,974.28 | ₩58,555 | ₩56,555 | 70,084 |
| 2026. 08. 10. | ₩57,375 | +0.09% | ₩57,421.19 | ₩58,505 | ₩56,825 | 38,891 |
| 2026. 08. 06. | ₩57,970 | -4.81% | ₩57,694.73 | ₩60,090 | ₩57,475 | 28,557 |
| 2026. 08. 05. | ₩60,900 | +3.8% | ₩60,949.95 | ₩61,580 | ₩60,300 | 92,845 |
| 2026. 08. 04. | ₩58,670 | +1.22% | ₩58,699.48 | ₩59,040 | ₩56,145 | 89,458 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.