가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,650
기간 수익률
-1,305 (-26.34%)
거래량
3.4M
2026-11-10시 ₩3,675 고 ₩3,690 저 ₩3,630 종 ₩3,650MA5 ₩3,715MA20 ₩3,898MA60 ₩4,008
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 329200
- ISIN
- KR7329200000
- 유형
- ETF
- 기초지수
- FnGuide 리츠부동산인프라
- 기초지수 종가
- 1,514.52
- 상장좌수
- 400,500,000
- 거래량
- 3,446,586
- 거래대금
- ₩125.76억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩3,650 | +0% | ₩3,682.48 | ₩3,690 | ₩3,630 | 3,446,586 |
| 2026. 11. 09. | ₩3,650 | -1.48% | ₩3,684.8 | ₩3,710 | ₩3,650 | 3,660,100 |
| 2026. 11. 06. | ₩3,705 | -1.46% | ₩3,697.28 | ₩3,745 | ₩3,650 | 4,228,127 |
| 2026. 11. 05. | ₩3,760 | -1.31% | ₩3,779.33 | ₩3,830 | ₩3,750 | 4,387,429 |
| 2026. 11. 04. | ₩3,810 | +0.93% | ₩3,827.13 | ₩3,810 | ₩3,760 | 5,035,759 |
| 2026. 11. 03. | ₩3,775 | -0.79% | ₩3,802.92 | ₩3,810 | ₩3,735 | 5,806,459 |
| 2026. 11. 02. | ₩3,805 | -2.81% | ₩3,806.38 | ₩3,915 | ₩3,800 | 6,489,239 |
| 2026. 10. 30. | ₩3,915 | -0.63% | ₩3,921.1 | ₩3,945 | ₩3,880 | 4,905,997 |
| 2026. 10. 29. | ₩3,940 | -0.51% | ₩3,956.13 | ₩3,975 | ₩3,927 | 3,937,548 |
| 2026. 10. 28. | ₩3,990 | -0.5% | ₩3,973.2 | ₩4,015 | ₩3,975 | 4,560,813 |
| 2026. 10. 27. | ₩4,010 | +0.75% | ₩4,003.02 | ₩4,010 | ₩3,980 | 2,332,949 |
| 2026. 10. 26. | ₩3,980 | -0.62% | ₩3,988.56 | ₩4,010 | ₩3,980 | 3,476,012 |
| 2026. 10. 23. | ₩4,005 | +0.13% | ₩4,019.98 | ₩4,007 | ₩3,975 | 3,343,517 |
| 2026. 10. 22. | ₩4,000 | +0% | ₩3,996.99 | ₩4,010 | ₩3,985 | 2,509,949 |
| 2026. 10. 21. | ₩4,000 | +0% | ₩4,011.22 | ₩4,015 | ₩3,992 | 2,769,160 |
| 2026. 10. 20. | ₩4,000 | -0.37% | ₩4,009.61 | ₩4,020 | ₩3,995 | 2,770,044 |
| 2026. 10. 19. | ₩4,015 | +0.75% | ₩4,023.62 | ₩4,015 | ₩3,960 | 2,778,497 |
| 2026. 10. 16. | ₩3,985 | +0.89% | ₩4,004.08 | ₩4,002 | ₩3,960 | 3,495,126 |
| 2026. 10. 15. | ₩3,950 | -1.5% | ₩3,977.59 | ₩4,005 | ₩3,940 | 5,172,854 |
| 2026. 10. 14. | ₩4,010 | +0% | ₩4,023.75 | ₩4,045 | ₩4,005 | 2,542,742 |
| 2026. 10. 13. | ₩4,010 | -0.25% | ₩4,015.27 | ₩4,020 | ₩3,980 | 5,078,470 |
| 2026. 10. 12. | ₩4,020 | -0.37% | ₩4,016.97 | ₩4,035 | ₩4,015 | 3,551,812 |
| 2026. 10. 08. | ₩4,035 | -0.25% | ₩4,051.43 | ₩4,055 | ₩4,030 | 2,480,148 |
| 2026. 10. 07. | ₩4,045 | +0.25% | ₩4,053.34 | ₩4,045 | ₩4,030 | 2,276,800 |
| 2026. 10. 06. | ₩4,035 | -0.25% | ₩4,057.5 | ₩4,050 | ₩4,035 | 3,095,277 |
| 2026. 10. 02. | ₩4,045 | +0.25% | ₩4,060.95 | ₩4,055 | ₩4,035 | 1,939,810 |
| 2026. 10. 01. | ₩4,035 | +0% | ₩4,039.87 | ₩4,040 | ₩4,030 | 1,986,870 |
| 2026. 09. 30. | ₩4,035 | -0.12% | ₩4,035.28 | ₩4,050 | ₩4,030 | 1,502,795 |
| 2026. 09. 29. | ₩4,040 | -0.12% | ₩4,062.51 | ₩4,055 | ₩4,030 | 2,618,229 |
| 2026. 09. 28. | ₩4,075 | -0.12% | ₩4,054.08 | ₩4,095 | ₩4,060 | 4,151,695 |
| 2026. 09. 23. | ₩4,080 | -0.24% | ₩4,104.18 | ₩4,100 | ₩4,080 | 3,209,654 |
| 2026. 09. 22. | ₩4,090 | +0.25% | ₩4,087.84 | ₩4,090 | ₩4,070 | 3,580,378 |
| 2026. 09. 21. | ₩4,080 | +0.12% | ₩4,057.18 | ₩4,080 | ₩4,060 | 2,277,031 |
| 2026. 09. 18. | ₩4,075 | +0.12% | ₩4,041.4 | ₩4,080 | ₩4,055 | 3,005,927 |
| 2026. 09. 17. | ₩4,070 | +0.37% | ₩4,061.88 | ₩4,070 | ₩4,040 | 1,681,796 |
| 2026. 09. 16. | ₩4,055 | +0.12% | ₩4,054.16 | ₩4,070 | ₩4,045 | 1,653,683 |
| 2026. 09. 15. | ₩4,050 | +0% | ₩4,066.68 | ₩4,075 | ₩4,045 | 2,021,596 |
| 2026. 09. 14. | ₩4,050 | +0.25% | ₩4,075.26 | ₩4,055 | ₩4,035 | 1,708,893 |
| 2026. 09. 10. | ₩4,035 | -0.12% | ₩4,035.02 | ₩4,052 | ₩4,030 | 2,057,362 |
| 2026. 09. 09. | ₩4,040 | -0.25% | ₩4,025.08 | ₩4,050 | ₩4,035 | 2,329,371 |
| 2026. 09. 08. | ₩4,050 | +0.25% | ₩4,043.93 | ₩4,060 | ₩4,035 | 2,115,543 |
| 2026. 09. 07. | ₩4,040 | -0.37% | ₩4,019.72 | ₩4,060 | ₩4,030 | 2,892,017 |
| 2026. 09. 03. | ₩4,055 | +0% | ₩4,044.95 | ₩4,115 | ₩4,055 | 2,916,083 |
| 2026. 09. 02. | ₩4,055 | -0.25% | ₩4,066.23 | ₩4,105 | ₩4,045 | 3,442,835 |
| 2026. 09. 01. | ₩4,065 | -0.73% | ₩4,086.01 | ₩4,090 | ₩4,050 | 1,770,923 |
| 2026. 08. 31. | ₩4,095 | +0.61% | ₩4,102.74 | ₩4,095 | ₩4,015 | 2,550,314 |
| 2026. 08. 27. | ₩4,075 | -0.61% | ₩4,064.97 | ₩4,110 | ₩4,055 | 5,908,308 |
| 2026. 08. 26. | ₩4,100 | -0.49% | ₩4,132.79 | ₩4,130 | ₩3,860 | 5,429,886 |
| 2026. 08. 25. | ₩4,120 | +0.12% | ₩4,105.48 | ₩4,125 | ₩4,080 | 1,816,004 |
| 2026. 08. 24. | ₩4,115 | +0.24% | ₩4,103.37 | ₩4,115 | ₩4,075 | 1,346,286 |
| 2026. 08. 20. | ₩4,080 | -0.12% | ₩4,098.89 | ₩4,110 | ₩4,065 | 2,987,650 |
| 2026. 08. 19. | ₩4,085 | -0.73% | ₩4,074.6 | ₩4,105 | ₩4,060 | 3,214,903 |
| 2026. 08. 18. | ₩4,115 | -0.48% | ₩4,126.3 | ₩4,150 | ₩4,090 | 3,120,088 |
| 2026. 08. 13. | ₩4,075 | -1.09% | ₩4,089.25 | ₩4,180 | ₩4,055 | 5,433,399 |
| 2026. 08. 12. | ₩4,120 | -0.48% | ₩4,100.7 | ₩4,180 | ₩4,100 | 3,825,820 |
| 2026. 08. 11. | ₩4,140 | +1.22% | ₩4,134.12 | ₩4,140 | ₩4,080 | 3,187,232 |
| 2026. 08. 10. | ₩4,090 | +0.86% | ₩4,079.49 | ₩4,090 | ₩4,050 | 2,755,728 |
| 2026. 08. 06. | ₩4,025 | +0% | ₩4,014.83 | ₩4,035 | ₩4,010 | 1,725,560 |
| 2026. 08. 05. | ₩4,025 | +0.63% | ₩4,019.75 | ₩4,030 | ₩4,000 | 3,334,210 |
| 2026. 08. 04. | ₩4,000 | +0.13% | ₩4,007.9 | ₩4,015 | ₩3,995 | 3,088,886 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.