가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩36,475
기간 수익률
-7,380 (-16.83%)
거래량
3.8K
2026-11-10시 ₩36,715 고 ₩36,995 저 ₩36,085 종 ₩36,475MA5 ₩36,728MA20 ₩39,368MA60 ₩44,954
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 310970
- ISIN
- KR7310970009
- 유형
- ETF
- 기초지수
- MSCI Korea TR Index
- 기초지수 종가
- 3,689.76
- 상장좌수
- 92,900,000
- 거래량
- 3,769
- 거래대금
- ₩1.38억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩36,475 | +4.53% | ₩36,534.48 | ₩36,995 | ₩36,085 | 3,769 |
| 2026. 11. 09. | ₩34,895 | -0.26% | ₩34,876.11 | ₩36,010 | ₩34,580 | 7,905 |
| 2026. 11. 06. | ₩34,985 | -6.44% | ₩35,088.43 | ₩36,355 | ₩33,740 | 10,394 |
| 2026. 11. 05. | ₩37,395 | -6.25% | ₩37,629.47 | ₩39,405 | ₩37,370 | 7,952 |
| 2026. 11. 04. | ₩39,890 | -0.09% | ₩40,147.2 | ₩41,480 | ₩38,220 | 9,747 |
| 2026. 11. 03. | ₩39,925 | -4.59% | ₩40,046.13 | ₩40,635 | ₩39,740 | 4,330 |
| 2026. 11. 02. | ₩41,845 | +3.07% | ₩41,701.4 | ₩42,080 | ₩39,960 | 10,711 |
| 2026. 10. 30. | ₩40,600 | -4.88% | ₩40,774.7 | ₩41,150 | ₩39,770 | 11,006 |
| 2026. 10. 29. | ₩42,685 | -0.89% | ₩42,512.17 | ₩43,970 | ₩41,640 | 4,885 |
| 2026. 10. 28. | ₩43,070 | +8.24% | ₩43,043.87 | ₩43,100 | ₩40,720 | 13,737 |
| 2026. 10. 27. | ₩39,790 | +3.32% | ₩39,885.31 | ₩40,580 | ₩39,665 | 4,641 |
| 2026. 10. 26. | ₩38,510 | -0.82% | ₩38,463.67 | ₩39,040 | ₩38,300 | 5,791 |
| 2026. 10. 23. | ₩38,830 | +0.27% | ₩38,953.64 | ₩38,830 | ₩37,000 | 12,772 |
| 2026. 10. 22. | ₩38,725 | -3.88% | ₩38,698.78 | ₩40,300 | ₩38,275 | 8,641 |
| 2026. 10. 21. | ₩40,290 | +4.58% | ₩40,247.23 | ₩40,830 | ₩39,470 | 7,927 |
| 2026. 10. 20. | ₩38,525 | -4.17% | ₩38,695.66 | ₩39,830 | ₩38,250 | 11,366 |
| 2026. 10. 19. | ₩40,200 | +1.4% | ₩40,154.02 | ₩40,200 | ₩38,255 | 6,784 |
| 2026. 10. 16. | ₩39,645 | +2.22% | ₩39,555.56 | ₩40,620 | ₩38,900 | 8,887 |
| 2026. 10. 15. | ₩38,785 | -8.31% | ₩38,680.5 | ₩40,160 | ₩37,940 | 15,613 |
| 2026. 10. 14. | ₩42,300 | -0.68% | ₩42,241.12 | ₩43,705 | ₩41,755 | 9,372 |
| 2026. 10. 13. | ₩42,590 | -6.64% | ₩42,463.83 | ₩44,125 | ₩41,740 | 25,341 |
| 2026. 10. 12. | ₩45,620 | -3.97% | ₩45,462.3 | ₩47,025 | ₩45,430 | 5,689 |
| 2026. 10. 08. | ₩47,505 | -2.43% | ₩47,314.51 | ₩48,735 | ₩47,500 | 6,567 |
| 2026. 10. 07. | ₩48,690 | -2.03% | ₩48,642.02 | ₩50,030 | ₩48,690 | 2,771 |
| 2026. 10. 06. | ₩49,700 | -0.86% | ₩49,623.5 | ₩50,495 | ₩49,400 | 11,497 |
| 2026. 10. 02. | ₩50,130 | +0.4% | ₩50,262.46 | ₩50,300 | ₩49,775 | 12,563 |
| 2026. 10. 01. | ₩49,930 | +1.7% | ₩50,121.6 | ₩49,975 | ₩48,395 | 10,007 |
| 2026. 09. 30. | ₩49,095 | -0.71% | ₩48,988.42 | ₩50,005 | ₩48,820 | 6,558 |
| 2026. 09. 29. | ₩49,445 | +0.57% | ₩49,364.45 | ₩49,625 | ₩48,725 | 7,163 |
| 2026. 09. 28. | ₩49,165 | -3.52% | ₩49,072.91 | ₩50,755 | ₩49,165 | 8,092 |
| 2026. 09. 23. | ₩50,960 | +1.31% | ₩50,926.18 | ₩51,310 | ₩50,350 | 8,034 |
| 2026. 09. 22. | ₩50,300 | +0.61% | ₩50,215.7 | ₩51,425 | ₩49,950 | 16,493 |
| 2026. 09. 21. | ₩49,995 | +2.49% | ₩50,138.05 | ₩50,240 | ₩49,260 | 14,634 |
| 2026. 09. 18. | ₩48,780 | +2.9% | ₩48,977.53 | ₩49,035 | ₩48,420 | 5,023 |
| 2026. 09. 17. | ₩47,405 | +0.01% | ₩47,488.96 | ₩48,105 | ₩47,365 | 2,636 |
| 2026. 09. 16. | ₩47,400 | +1.89% | ₩47,603.72 | ₩47,450 | ₩46,615 | 3,597 |
| 2026. 09. 15. | ₩46,520 | -0.92% | ₩46,712.71 | ₩47,350 | ₩46,370 | 9,528 |
| 2026. 09. 14. | ₩46,950 | -3.64% | ₩47,014.83 | ₩47,715 | ₩46,825 | 10,406 |
| 2026. 09. 10. | ₩50,095 | +0.21% | ₩50,029.28 | ₩50,295 | ₩48,970 | 5,764 |
| 2026. 09. 09. | ₩49,990 | +1.17% | ₩50,062.19 | ₩50,545 | ₩49,320 | 8,367 |
| 2026. 09. 08. | ₩49,410 | -0.1% | ₩49,439.88 | ₩51,045 | ₩49,410 | 14,991 |
| 2026. 09. 07. | ₩49,460 | +5.1% | ₩49,683.9 | ₩49,530 | ₩48,640 | 2,222,990 |
| 2026. 09. 03. | ₩46,255 | +0.02% | ₩46,277.41 | ₩47,030 | ₩45,170 | 21,328 |
| 2026. 09. 02. | ₩46,245 | -3.95% | ₩46,255.1 | ₩47,245 | ₩46,230 | 14,775 |
| 2026. 09. 01. | ₩48,145 | +0.07% | ₩48,236.3 | ₩48,435 | ₩47,215 | 10,086 |
| 2026. 08. 31. | ₩48,110 | +0.69% | ₩48,027.44 | ₩48,110 | ₩45,950 | 5,873 |
| 2026. 08. 27. | ₩48,665 | +1.54% | ₩48,882.22 | ₩49,645 | ₩48,395 | 7,882 |
| 2026. 08. 26. | ₩47,925 | +0.33% | ₩48,113.16 | ₩48,765 | ₩47,325 | 5,578 |
| 2026. 08. 25. | ₩47,765 | +0.61% | ₩47,655.51 | ₩47,765 | ₩45,155 | 8,536 |
| 2026. 08. 24. | ₩47,475 | -4.34% | ₩47,362.76 | ₩49,315 | ₩47,150 | 12,756 |
| 2026. 08. 20. | ₩48,600 | +7.5% | ₩48,648.5 | ₩48,950 | ₩46,325 | 25,431 |
| 2026. 08. 19. | ₩45,210 | -6.59% | ₩45,335.08 | ₩46,285 | ₩45,000 | 8,978 |
| 2026. 08. 18. | ₩48,400 | -1.8% | ₩48,581.97 | ₩51,390 | ₩48,000 | 30,115 |
| 2026. 08. 13. | ₩47,945 | +3.69% | ₩48,093.73 | ₩48,540 | ₩47,505 | 11,409 |
| 2026. 08. 12. | ₩46,240 | +4.39% | ₩46,199.98 | ₩46,860 | ₩44,875 | 12,553 |
| 2026. 08. 11. | ₩44,295 | +1.23% | ₩44,213.9 | ₩44,680 | ₩42,970 | 23,076 |
| 2026. 08. 10. | ₩43,755 | +0.81% | ₩43,701.08 | ₩44,645 | ₩43,170 | 10,565 |
| 2026. 08. 06. | ₩44,035 | -5.72% | ₩43,921.44 | ₩45,995 | ₩43,710 | 9,500 |
| 2026. 08. 05. | ₩46,705 | +3.93% | ₩46,609 | ₩47,345 | ₩46,150 | 18,219 |
| 2026. 08. 04. | ₩44,940 | +1.18% | ₩44,868.54 | ₩45,420 | ₩42,840 | 24,621 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.