가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,160
기간 수익률
-305 (-2.11%)
거래량
65.1K
2026-11-10시 ₩14,080 고 ₩14,320 저 ₩14,080 종 ₩14,160MA5 ₩14,093MA20 ₩14,045MA60 ₩14,053
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 329650
- ISIN
- KR7329650006
- 유형
- ETF
- 기초지수
- FnGuide TRF 3070 지수
- 기초지수 종가
- 1,856.06
- 상장좌수
- 16,000,000
- 거래량
- 65,127
- 거래대금
- ₩9.23억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,160 | +0.78% | ₩14,181.1 | ₩14,320 | ₩14,080 | 65,127 |
| 2026. 11. 09. | ₩14,050 | -0.25% | ₩14,100.23 | ₩14,115 | ₩14,050 | 42,618 |
| 2026. 11. 06. | ₩14,085 | -0.39% | ₩14,133.9 | ₩14,160 | ₩13,880 | 42,393 |
| 2026. 11. 05. | ₩14,140 | +0.78% | ₩14,239.44 | ₩14,195 | ₩14,060 | 54,727 |
| 2026. 11. 04. | ₩14,030 | -0.14% | ₩14,129.39 | ₩14,080 | ₩14,000 | 35,283 |
| 2026. 11. 03. | ₩14,050 | -0.25% | ₩14,102.3 | ₩14,090 | ₩14,020 | 35,949 |
| 2026. 11. 02. | ₩14,085 | -0.14% | ₩14,100.92 | ₩14,105 | ₩14,030 | 84,511 |
| 2026. 10. 30. | ₩14,105 | +0.18% | ₩14,141.78 | ₩14,130 | ₩14,080 | 51,636 |
| 2026. 10. 29. | ₩14,080 | +0.21% | ₩14,114.52 | ₩14,090 | ₩14,050 | 25,275 |
| 2026. 10. 28. | ₩14,050 | +0.29% | ₩14,091.63 | ₩14,065 | ₩14,000 | 20,605 |
| 2026. 10. 27. | ₩14,010 | +0.18% | ₩14,052.53 | ₩14,070 | ₩13,990 | 25,226 |
| 2026. 10. 26. | ₩13,985 | -0.11% | ₩14,020.37 | ₩14,010 | ₩13,920 | 33,422 |
| 2026. 10. 23. | ₩14,000 | -0.11% | ₩14,027.74 | ₩14,045 | ₩13,990 | 24,474 |
| 2026. 10. 22. | ₩14,015 | -0.04% | ₩14,048.57 | ₩14,055 | ₩14,000 | 36,084 |
| 2026. 10. 21. | ₩14,020 | +0.07% | ₩14,038.53 | ₩14,030 | ₩13,950 | 35,156 |
| 2026. 10. 20. | ₩14,010 | -0.04% | ₩14,019.54 | ₩14,045 | ₩13,955 | 17,408 |
| 2026. 10. 19. | ₩14,015 | +0.11% | ₩14,010.62 | ₩14,050 | ₩13,945 | 20,629 |
| 2026. 10. 16. | ₩14,000 | +0% | ₩14,059.01 | ₩14,040 | ₩13,985 | 32,713 |
| 2026. 10. 15. | ₩14,000 | -0.07% | ₩14,057.94 | ₩14,010 | ₩13,920 | 36,868 |
| 2026. 10. 14. | ₩14,010 | -0.43% | ₩14,054.19 | ₩14,070 | ₩13,980 | 45,006 |
| 2026. 10. 13. | ₩14,095 | +0.46% | ₩14,081.25 | ₩14,100 | ₩13,980 | 39,063 |
| 2026. 10. 12. | ₩14,030 | +0.39% | ₩14,046.47 | ₩14,035 | ₩13,980 | 51,821 |
| 2026. 10. 08. | ₩13,975 | -0.11% | ₩14,004.62 | ₩14,000 | ₩13,965 | 17,103 |
| 2026. 10. 07. | ₩13,990 | +0.07% | ₩14,028.59 | ₩14,010 | ₩13,970 | 33,986 |
| 2026. 10. 06. | ₩13,980 | +0% | ₩14,010.83 | ₩14,100 | ₩13,940 | 16,182 |
| 2026. 10. 02. | ₩13,980 | +0.11% | ₩13,986.73 | ₩14,010 | ₩13,930 | 21,899 |
| 2026. 10. 01. | ₩13,965 | +0.22% | ₩13,987.54 | ₩14,055 | ₩13,910 | 22,379 |
| 2026. 09. 30. | ₩13,935 | +0.11% | ₩13,980.97 | ₩13,945 | ₩13,895 | 22,582 |
| 2026. 09. 29. | ₩13,920 | -0.39% | ₩13,971.56 | ₩14,000 | ₩13,900 | 14,957 |
| 2026. 09. 28. | ₩13,975 | -0.18% | ₩14,001.13 | ₩14,025 | ₩13,910 | 21,074 |
| 2026. 09. 23. | ₩14,000 | +0.11% | ₩14,069.06 | ₩14,015 | ₩13,965 | 25,350 |
| 2026. 09. 22. | ₩13,985 | -0.39% | ₩14,023.2 | ₩14,110 | ₩13,960 | 47,900 |
| 2026. 09. 21. | ₩14,040 | +0.11% | ₩14,047.79 | ₩14,050 | ₩14,020 | 12,304 |
| 2026. 09. 18. | ₩14,025 | +0.47% | ₩14,063.1 | ₩14,060 | ₩13,985 | 17,949 |
| 2026. 09. 17. | ₩13,960 | +0.4% | ₩14,001.08 | ₩13,965 | ₩13,905 | 43,985 |
| 2026. 09. 16. | ₩13,905 | +0.32% | ₩13,955.26 | ₩13,920 | ₩13,855 | 13,818 |
| 2026. 09. 15. | ₩13,860 | +0% | ₩13,919.75 | ₩13,880 | ₩13,850 | 35,855 |
| 2026. 09. 14. | ₩13,860 | -0.07% | ₩13,921.97 | ₩13,900 | ₩13,845 | 12,597 |
| 2026. 09. 10. | ₩13,900 | -0.25% | ₩13,958.82 | ₩13,955 | ₩13,875 | 18,764 |
| 2026. 09. 09. | ₩13,935 | -0.39% | ₩13,985.72 | ₩14,005 | ₩13,935 | 14,853 |
| 2026. 09. 08. | ₩13,990 | -0.14% | ₩14,032.66 | ₩14,040 | ₩13,970 | 69,014 |
| 2026. 09. 07. | ₩14,010 | -0.28% | ₩14,017.33 | ₩14,070 | ₩13,980 | 29,765 |
| 2026. 09. 03. | ₩14,005 | -0.04% | ₩14,033.12 | ₩14,040 | ₩13,985 | 16,579 |
| 2026. 09. 02. | ₩14,010 | -0.46% | ₩14,022.12 | ₩14,105 | ₩14,000 | 18,468 |
| 2026. 09. 01. | ₩14,075 | -0.25% | ₩14,085.97 | ₩14,135 | ₩14,040 | 21,666 |
| 2026. 08. 31. | ₩14,110 | -0.14% | ₩14,129.83 | ₩14,130 | ₩14,080 | 19,410 |
| 2026. 08. 27. | ₩14,130 | -0.11% | ₩14,176.85 | ₩14,175 | ₩14,090 | 29,688 |
| 2026. 08. 26. | ₩14,145 | +0.32% | ₩14,155.34 | ₩14,150 | ₩14,085 | 17,652 |
| 2026. 08. 25. | ₩14,100 | +0.18% | ₩14,129.8 | ₩14,100 | ₩14,020 | 21,212 |
| 2026. 08. 24. | ₩14,075 | +0.32% | ₩14,112.89 | ₩14,090 | ₩14,025 | 27,114 |
| 2026. 08. 20. | ₩14,140 | +0.11% | ₩14,149.96 | ₩14,145 | ₩13,860 | 23,076 |
| 2026. 08. 19. | ₩14,125 | -0.28% | ₩14,144.08 | ₩14,190 | ₩14,095 | 53,781 |
| 2026. 08. 18. | ₩14,165 | -0.46% | ₩14,204.37 | ₩14,240 | ₩14,130 | 31,449 |
| 2026. 08. 13. | ₩14,210 | +0.07% | ₩14,253.01 | ₩14,300 | ₩14,175 | 43,527 |
| 2026. 08. 12. | ₩14,230 | -0.25% | ₩14,221.4 | ₩14,295 | ₩14,220 | 23,336 |
| 2026. 08. 11. | ₩14,265 | -0.07% | ₩14,260.84 | ₩14,285 | ₩14,235 | 66,818 |
| 2026. 08. 10. | ₩14,275 | +0% | ₩14,301.54 | ₩14,295 | ₩14,225 | 64,622 |
| 2026. 08. 06. | ₩14,315 | -0.07% | ₩14,310.32 | ₩14,325 | ₩14,260 | 56,522 |
| 2026. 08. 05. | ₩14,325 | +0.56% | ₩14,326.1 | ₩14,390 | ₩14,265 | 42,299 |
| 2026. 08. 04. | ₩14,245 | -0.04% | ₩14,255.56 | ₩14,280 | ₩14,215 | 25,771 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.