가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,325
기간 수익률
-2,970 (-22.34%)
거래량
213.7K
2026-11-10시 ₩10,500 고 ₩10,710 저 ₩10,290 종 ₩10,325MA5 ₩10,376MA20 ₩10,485MA60 ₩12,477
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 414780
- ISIN
- KR7414780007
- 유형
- ETF
- 기초지수
- STAR 50 Index(Price Return)
- 기초지수 종가
- 1,265.02
- 상장좌수
- 18,800,000
- 거래량
- 213,675
- 거래대금
- ₩22.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,325 | -1.48% | ₩10,365.35 | ₩10,710 | ₩10,290 | 213,675 |
| 2026. 11. 09. | ₩10,480 | +1.65% | ₩10,404.3 | ₩10,545 | ₩10,265 | 411,326 |
| 2026. 11. 06. | ₩10,310 | -1.53% | ₩10,771.13 | ₩10,595 | ₩10,100 | 589,927 |
| 2026. 11. 05. | ₩10,470 | +1.7% | ₩10,474.7 | ₩10,875 | ₩10,000 | 258,875 |
| 2026. 11. 04. | ₩10,295 | +7.91% | ₩9,511.87 | ₩10,295 | ₩9,380 | 1,920,448 |
| 2026. 11. 03. | ₩9,540 | -3.2% | ₩9,891.48 | ₩10,150 | ₩9,267 | 1,470,085 |
| 2026. 11. 02. | ₩9,855 | +3.19% | ₩9,653.13 | ₩9,940 | ₩9,200 | 2,999,863 |
| 2026. 10. 30. | ₩9,550 | -5.63% | ₩10,121.38 | ₩10,090 | ₩9,550 | 3,567,928 |
| 2026. 10. 29. | ₩10,120 | -2.97% | ₩10,589.54 | ₩10,605 | ₩9,970 | 2,463,921 |
| 2026. 10. 28. | ₩10,430 | +0.82% | ₩10,334.72 | ₩10,605 | ₩10,135 | 638,581 |
| 2026. 10. 27. | ₩10,345 | -1.8% | ₩10,735.79 | ₩11,130 | ₩10,290 | 953,296 |
| 2026. 10. 26. | ₩10,535 | -2.72% | ₩10,974.39 | ₩11,060 | ₩10,525 | 53,950 |
| 2026. 10. 23. | ₩10,830 | +1.31% | ₩10,657.49 | ₩11,000 | ₩10,145 | 336,379 |
| 2026. 10. 22. | ₩10,690 | -1.52% | ₩10,957.11 | ₩11,000 | ₩10,500 | 583,531 |
| 2026. 10. 21. | ₩10,855 | +0.51% | ₩10,950.6 | ₩11,125 | ₩10,800 | 105,681 |
| 2026. 10. 20. | ₩10,800 | -1.05% | ₩10,868.92 | ₩11,010 | ₩10,635 | 343,460 |
| 2026. 10. 19. | ₩10,915 | -1.53% | ₩11,124.05 | ₩11,200 | ₩10,725 | 346,377 |
| 2026. 10. 16. | ₩11,085 | +0.64% | ₩11,129.64 | ₩11,410 | ₩11,000 | 192,909 |
| 2026. 10. 15. | ₩11,015 | -2.05% | ₩11,410.81 | ₩11,395 | ₩10,895 | 688,300 |
| 2026. 10. 14. | ₩11,245 | -4.38% | ₩11,740.9 | ₩11,895 | ₩11,245 | 61,790 |
| 2026. 10. 13. | ₩11,760 | +1.34% | ₩11,793.83 | ₩11,875 | ₩11,195 | 130,373 |
| 2026. 10. 12. | ₩11,605 | -1.74% | ₩11,959.76 | ₩12,155 | ₩11,590 | 77,670 |
| 2026. 10. 08. | ₩11,810 | -4.95% | ₩12,572.37 | ₩12,500 | ₩11,800 | 64,151 |
| 2026. 10. 07. | ₩12,425 | -0.2% | ₩12,586.91 | ₩12,540 | ₩12,370 | 16,436 |
| 2026. 10. 06. | ₩12,450 | -1.07% | ₩12,616.82 | ₩12,635 | ₩12,430 | 37,981 |
| 2026. 10. 02. | ₩12,585 | -0.63% | ₩12,688.34 | ₩12,990 | ₩12,465 | 55,966 |
| 2026. 10. 01. | ₩12,665 | -0.24% | ₩12,764.94 | ₩12,745 | ₩12,630 | 47,018 |
| 2026. 09. 30. | ₩12,695 | -2.61% | ₩13,037.74 | ₩13,090 | ₩12,605 | 94,388 |
| 2026. 09. 29. | ₩13,035 | +1.05% | ₩12,964.38 | ₩13,110 | ₩12,860 | 24,843 |
| 2026. 09. 28. | ₩12,900 | -6.93% | ₩13,583.09 | ₩13,655 | ₩12,860 | 192,962 |
| 2026. 09. 23. | ₩13,860 | +0.29% | ₩13,891.39 | ₩13,915 | ₩13,735 | 48,078 |
| 2026. 09. 22. | ₩13,820 | -1.14% | ₩13,841.49 | ₩14,280 | ₩13,805 | 402,135 |
| 2026. 09. 21. | ₩13,980 | +0.29% | ₩14,049.04 | ₩14,245 | ₩13,890 | 188,155 |
| 2026. 09. 18. | ₩13,940 | +2.39% | ₩13,654.59 | ₩14,140 | ₩13,545 | 98,236 |
| 2026. 09. 17. | ₩13,615 | +1.99% | ₩13,713.66 | ₩13,660 | ₩13,390 | 137,055 |
| 2026. 09. 16. | ₩13,350 | +3.85% | ₩13,020.17 | ₩13,570 | ₩12,815 | 74,658 |
| 2026. 09. 15. | ₩12,855 | +2.92% | ₩12,716.2 | ₩12,960 | ₩12,405 | 63,725 |
| 2026. 09. 14. | ₩12,490 | -0.91% | ₩12,821.15 | ₩12,690 | ₩12,400 | 24,356 |
| 2026. 09. 10. | ₩12,720 | -0.78% | ₩12,969.14 | ₩12,985 | ₩12,695 | 79,748 |
| 2026. 09. 09. | ₩12,820 | -1.19% | ₩13,026.03 | ₩13,125 | ₩12,745 | 184,875 |
| 2026. 09. 08. | ₩12,975 | -1.33% | ₩13,324.43 | ₩13,540 | ₩12,930 | 75,018 |
| 2026. 09. 07. | ₩13,150 | +0.61% | ₩12,950.59 | ₩13,250 | ₩12,920 | 119,633 |
| 2026. 09. 03. | ₩13,390 | -0.41% | ₩13,468.01 | ₩13,615 | ₩13,205 | 38,603 |
| 2026. 09. 02. | ₩13,445 | -1.5% | ₩13,811.51 | ₩13,865 | ₩13,420 | 54,778 |
| 2026. 09. 01. | ₩13,650 | -1.87% | ₩14,147.27 | ₩14,125 | ₩13,650 | 65,801 |
| 2026. 08. 31. | ₩13,910 | -0.11% | ₩13,940.72 | ₩14,005 | ₩13,550 | 69,020 |
| 2026. 08. 27. | ₩14,165 | +2.72% | ₩13,807.48 | ₩14,205 | ₩13,715 | 77,547 |
| 2026. 08. 26. | ₩13,790 | +1.36% | ₩13,608.58 | ₩13,900 | ₩13,430 | 39,131 |
| 2026. 08. 25. | ₩13,605 | +1.68% | ₩13,595.06 | ₩13,700 | ₩13,215 | 252,070 |
| 2026. 08. 24. | ₩13,380 | -3.95% | ₩14,007.94 | ₩14,305 | ₩13,260 | 123,251 |
| 2026. 08. 20. | ₩13,915 | -2.42% | ₩14,232.82 | ₩14,425 | ₩13,915 | 302,132 |
| 2026. 08. 19. | ₩14,260 | -6.49% | ₩15,333.45 | ₩15,270 | ₩14,105 | 267,961 |
| 2026. 08. 18. | ₩15,250 | +3.42% | ₩15,465.54 | ₩15,425 | ₩14,960 | 190,940 |
| 2026. 08. 13. | ₩15,010 | +1.21% | ₩15,087.34 | ₩15,240 | ₩14,875 | 164,054 |
| 2026. 08. 12. | ₩14,830 | +0.34% | ₩14,803.6 | ₩15,035 | ₩14,625 | 119,577 |
| 2026. 08. 11. | ₩14,780 | -0.03% | ₩15,057.39 | ₩15,000 | ₩14,600 | 94,720 |
| 2026. 08. 10. | ₩14,785 | -0.77% | ₩15,140.06 | ₩15,065 | ₩14,585 | 240,283 |
| 2026. 08. 06. | ₩14,565 | -0.24% | ₩14,744.57 | ₩14,775 | ₩14,100 | 178,795 |
| 2026. 08. 05. | ₩14,600 | +3.77% | ₩14,072.37 | ₩14,760 | ₩13,855 | 276,114 |
| 2026. 08. 04. | ₩14,070 | +3.84% | ₩13,585.48 | ₩14,100 | ₩13,440 | 146,966 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.