가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩59,800
기간 수익률
-8,620 (-12.60%)
거래량
27.8K
2026-11-10시 ₩60,455 고 ₩61,060 저 ₩59,200 종 ₩59,800MA5 ₩60,206MA20 ₩63,498MA60 ₩72,125
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 315960
- ISIN
- KR7315960005
- 유형
- ETF
- 기초지수
- WISE 대형고배당10 TR 지수
- 기초지수 종가
- 7,374.37
- 상장좌수
- 6,500,000
- 거래량
- 27,801
- 거래대금
- ₩16.7억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩59,800 | +3.51% | ₩59,881.31 | ₩61,060 | ₩59,200 | 27,801 |
| 2026. 11. 09. | ₩57,770 | -0.4% | ₩57,867.28 | ₩59,455 | ₩57,250 | 35,396 |
| 2026. 11. 06. | ₩58,000 | -5.64% | ₩58,134.04 | ₩59,760 | ₩55,695 | 84,713 |
| 2026. 11. 05. | ₩61,465 | -3.95% | ₩61,635.76 | ₩63,735 | ₩61,030 | 33,673 |
| 2026. 11. 04. | ₩63,995 | +0.04% | ₩63,973.86 | ₩65,745 | ₩61,335 | 54,607 |
| 2026. 11. 03. | ₩63,970 | -3.16% | ₩63,908.78 | ₩64,615 | ₩63,450 | 31,179 |
| 2026. 11. 02. | ₩66,060 | +0.79% | ₩66,193.31 | ₩66,700 | ₩63,510 | 31,302 |
| 2026. 10. 30. | ₩65,540 | -3.46% | ₩65,300.28 | ₩66,235 | ₩64,065 | 32,583 |
| 2026. 10. 29. | ₩67,890 | -0.23% | ₩67,930.58 | ₩69,595 | ₩66,500 | 33,679 |
| 2026. 10. 28. | ₩68,045 | +6.74% | ₩68,070.89 | ₩68,325 | ₩64,950 | 33,397 |
| 2026. 10. 27. | ₩63,750 | +3.22% | ₩63,678.84 | ₩64,450 | ₩63,300 | 13,760 |
| 2026. 10. 26. | ₩61,760 | -1.4% | ₩61,834.11 | ₩63,085 | ₩61,600 | 20,487 |
| 2026. 10. 23. | ₩62,640 | -0.16% | ₩62,751.55 | ₩62,640 | ₩60,075 | 69,696 |
| 2026. 10. 22. | ₩62,740 | -3.28% | ₩62,671.3 | ₩64,795 | ₩62,000 | 45,182 |
| 2026. 10. 21. | ₩64,870 | +3.04% | ₩64,834.26 | ₩65,610 | ₩63,755 | 26,243 |
| 2026. 10. 20. | ₩62,955 | -3.15% | ₩63,008.8 | ₩64,575 | ₩62,285 | 59,449 |
| 2026. 10. 19. | ₩65,000 | +2.08% | ₩65,010.48 | ₩65,000 | ₩62,080 | 49,816 |
| 2026. 10. 16. | ₩63,675 | +1.61% | ₩63,885.14 | ₩65,515 | ₩63,280 | 55,344 |
| 2026. 10. 15. | ₩62,665 | -6.97% | ₩62,532.65 | ₩64,500 | ₩61,260 | 132,413 |
| 2026. 10. 14. | ₩67,360 | -1.33% | ₩67,167.78 | ₩69,495 | ₩66,560 | 48,408 |
| 2026. 10. 13. | ₩68,270 | -5.25% | ₩68,044.49 | ₩69,870 | ₩66,660 | 97,145 |
| 2026. 10. 12. | ₩72,050 | -2.64% | ₩71,799.48 | ₩73,915 | ₩71,595 | 66,857 |
| 2026. 10. 08. | ₩74,000 | -2.57% | ₩73,712.14 | ₩75,890 | ₩74,000 | 44,121 |
| 2026. 10. 07. | ₩75,950 | -1.54% | ₩75,847.4 | ₩77,650 | ₩75,800 | 62,510 |
| 2026. 10. 06. | ₩77,135 | -1.73% | ₩77,163.34 | ₩78,675 | ₩76,850 | 56,770 |
| 2026. 10. 02. | ₩78,490 | +0.85% | ₩78,398.85 | ₩78,490 | ₩77,565 | 34,791 |
| 2026. 10. 01. | ₩77,825 | +0.87% | ₩78,101.66 | ₩78,045 | ₩76,100 | 26,392 |
| 2026. 09. 30. | ₩77,150 | -1.36% | ₩77,049.63 | ₩78,835 | ₩76,830 | 82,710 |
| 2026. 09. 29. | ₩78,210 | +0.01% | ₩78,181.28 | ₩78,320 | ₩77,185 | 31,347 |
| 2026. 09. 28. | ₩78,200 | -1.96% | ₩78,044.93 | ₩79,895 | ₩78,065 | 47,505 |
| 2026. 09. 23. | ₩79,760 | +0.24% | ₩80,001.24 | ₩81,095 | ₩79,350 | 37,471 |
| 2026. 09. 22. | ₩79,570 | -0.01% | ₩79,576.3 | ₩81,535 | ₩79,230 | 46,369 |
| 2026. 09. 21. | ₩79,580 | +1.81% | ₩79,847.76 | ₩80,075 | ₩78,610 | 63,901 |
| 2026. 09. 18. | ₩78,165 | +1.92% | ₩78,454.88 | ₩78,665 | ₩77,680 | 30,788 |
| 2026. 09. 17. | ₩76,695 | -0.27% | ₩76,767.11 | ₩77,515 | ₩76,450 | 25,680 |
| 2026. 09. 16. | ₩76,900 | +1.22% | ₩76,878.15 | ₩76,900 | ₩75,340 | 31,988 |
| 2026. 09. 15. | ₩75,970 | -0.96% | ₩75,854.59 | ₩76,860 | ₩75,450 | 34,767 |
| 2026. 09. 14. | ₩76,705 | -3.22% | ₩76,779.66 | ₩77,410 | ₩76,055 | 58,291 |
| 2026. 09. 10. | ₩80,170 | +0.44% | ₩80,152.81 | ₩80,520 | ₩78,625 | 32,460 |
| 2026. 09. 09. | ₩79,820 | +0.5% | ₩79,996.91 | ₩80,750 | ₩79,255 | 65,034 |
| 2026. 09. 08. | ₩79,420 | -0.19% | ₩79,426.18 | ₩81,650 | ₩79,300 | 66,367 |
| 2026. 09. 07. | ₩79,575 | +4.77% | ₩79,910.06 | ₩79,670 | ₩78,280 | 67,987 |
| 2026. 09. 03. | ₩75,490 | +0.75% | ₩75,883.14 | ₩76,935 | ₩74,180 | 64,776 |
| 2026. 09. 02. | ₩74,930 | -3.43% | ₩75,071.75 | ₩76,525 | ₩74,820 | 71,450 |
| 2026. 09. 01. | ₩77,595 | +0.38% | ₩78,060.65 | ₩78,180 | ₩76,650 | 33,654 |
| 2026. 08. 31. | ₩77,300 | +0.29% | ₩77,623.1 | ₩77,495 | ₩74,695 | 43,033 |
| 2026. 08. 27. | ₩77,805 | +0.21% | ₩78,154.34 | ₩79,500 | ₩77,475 | 71,859 |
| 2026. 08. 26. | ₩77,640 | +0.92% | ₩77,510.04 | ₩78,645 | ₩76,720 | 42,696 |
| 2026. 08. 25. | ₩76,930 | +0.77% | ₩76,863.4 | ₩76,930 | ₩73,275 | 51,070 |
| 2026. 08. 24. | ₩76,345 | -3.93% | ₩76,134.22 | ₩79,240 | ₩75,950 | 71,042 |
| 2026. 08. 20. | ₩77,260 | +5.6% | ₩77,342.93 | ₩78,200 | ₩74,635 | 71,724 |
| 2026. 08. 19. | ₩73,160 | -6.94% | ₩73,495.61 | ₩74,875 | ₩72,560 | 100,162 |
| 2026. 08. 18. | ₩78,620 | -0.31% | ₩78,474.5 | ₩81,850 | ₩77,500 | 102,614 |
| 2026. 08. 13. | ₩76,520 | +3.15% | ₩76,949.77 | ₩78,360 | ₩76,060 | 57,088 |
| 2026. 08. 12. | ₩74,185 | +3.29% | ₩74,571.62 | ₩75,710 | ₩72,735 | 66,109 |
| 2026. 08. 11. | ₩71,820 | +0.18% | ₩72,050.31 | ₩72,780 | ₩70,510 | 57,377 |
| 2026. 08. 10. | ₩71,690 | -0.34% | ₩71,583.81 | ₩72,850 | ₩70,900 | 53,947 |
| 2026. 08. 06. | ₩72,450 | -3.63% | ₩72,389.91 | ₩75,125 | ₩71,600 | 56,643 |
| 2026. 08. 05. | ₩75,180 | +2.97% | ₩75,451.28 | ₩76,700 | ₩74,935 | 58,546 |
| 2026. 08. 04. | ₩73,015 | +0.3% | ₩73,109.94 | ₩74,150 | ₩70,250 | 129,941 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.