가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩29,045
기간 수익률
-2,690 (-8.48%)
거래량
29.6K
2026-09-17시 ₩28,950 고 ₩29,300 저 ₩28,795 종 ₩29,045MA5 ₩28,438MA20 ₩28,557MA60 ₩30,001
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 245710
- ISIN
- KR7245710009
- 유형
- ETF
- 기초지수
- VN30 Index(PR)
- 기초지수 종가
- 1,975.01
- 상장좌수
- 12,900,000
- 거래량
- 29,642
- 거래대금
- ₩8.6억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩29,045 | +1.59% | ₩29,259.83 | ₩29,300 | ₩28,795 | 29,642 |
| 2026. 09. 16. | ₩28,590 | +0.72% | ₩28,935.79 | ₩28,990 | ₩28,390 | 31,933 |
| 2026. 09. 15. | ₩28,385 | +1.67% | ₩28,386.53 | ₩28,385 | ₩27,800 | 18,716 |
| 2026. 09. 14. | ₩27,920 | -0.99% | ₩28,287.44 | ₩28,285 | ₩27,820 | 23,084 |
| 2026. 09. 10. | ₩28,250 | +0.11% | ₩28,632.8 | ₩28,595 | ₩28,150 | 22,701 |
| 2026. 09. 09. | ₩28,220 | +0.43% | ₩28,532.05 | ₩28,490 | ₩28,070 | 33,034 |
| 2026. 09. 08. | ₩28,100 | -1.02% | ₩28,624.6 | ₩28,445 | ₩27,895 | 51,091 |
| 2026. 09. 07. | ₩28,390 | -0.12% | ₩28,774.74 | ₩28,855 | ₩28,250 | 92,582 |
| 2026. 09. 03. | ₩28,395 | -1.65% | ₩29,084.43 | ₩28,985 | ₩28,280 | 10,738 |
| 2026. 09. 02. | ₩28,870 | -0.79% | ₩29,308.99 | ₩29,370 | ₩28,860 | 29,821 |
| 2026. 09. 01. | ₩29,100 | -0.05% | ₩29,367.48 | ₩29,340 | ₩29,060 | 8,387 |
| 2026. 08. 31. | ₩29,115 | +0.12% | ₩29,309.77 | ₩29,695 | ₩29,080 | 26,714 |
| 2026. 08. 27. | ₩29,075 | +1.2% | ₩29,355.39 | ₩29,200 | ₩28,905 | 28,044 |
| 2026. 08. 26. | ₩28,730 | -0.45% | ₩28,946.79 | ₩28,860 | ₩28,710 | 7,785 |
| 2026. 08. 25. | ₩28,860 | +0.89% | ₩28,979.39 | ₩29,210 | ₩28,370 | 19,867 |
| 2026. 08. 24. | ₩28,605 | +1.44% | ₩28,709.57 | ₩29,675 | ₩28,260 | 17,968 |
| 2026. 08. 20. | ₩28,180 | +1.22% | ₩28,090.57 | ₩28,360 | ₩27,700 | 17,570 |
| 2026. 08. 19. | ₩27,840 | -1.01% | ₩28,204.72 | ₩28,560 | ₩27,810 | 18,062 |
| 2026. 08. 18. | ₩28,125 | -1.64% | ₩28,493.45 | ₩28,635 | ₩28,060 | 29,096 |
| 2026. 08. 13. | ₩29,350 | +0.5% | ₩29,729.24 | ₩29,600 | ₩29,215 | 23,987 |
| 2026. 08. 12. | ₩29,205 | +0.38% | ₩29,349.73 | ₩29,395 | ₩28,770 | 18,140 |
| 2026. 08. 11. | ₩29,095 | +0.52% | ₩29,390.67 | ₩29,130 | ₩28,855 | 23,707 |
| 2026. 08. 10. | ₩28,945 | +0.73% | ₩29,227.17 | ₩29,150 | ₩28,490 | 49,610 |
| 2026. 08. 06. | ₩28,880 | -0.93% | ₩29,320.26 | ₩29,235 | ₩28,600 | 14,875 |
| 2026. 08. 05. | ₩29,150 | +0.09% | ₩29,479.72 | ₩29,465 | ₩29,120 | 24,297 |
| 2026. 08. 04. | ₩29,125 | -0.6% | ₩29,441.78 | ₩29,300 | ₩28,930 | 22,361 |
| 2026. 08. 03. | ₩29,300 | +2.06% | ₩28,694.15 | ₩29,300 | ₩28,300 | 14,853 |
| 2026. 07. 30. | ₩28,410 | +1.59% | ₩28,441.5 | ₩28,575 | ₩27,900 | 27,105 |
| 2026. 07. 29. | ₩27,965 | -0.53% | ₩28,201.99 | ₩28,480 | ₩27,605 | 41,388 |
| 2026. 07. 28. | ₩28,115 | -1.52% | ₩28,234.81 | ₩28,550 | ₩27,940 | 20,424 |
| 2026. 07. 27. | ₩28,550 | +0.55% | ₩28,749.48 | ₩28,890 | ₩28,205 | 10,913 |
| 2026. 07. 23. | ₩28,570 | -0.57% | ₩28,662.27 | ₩28,955 | ₩28,330 | 33,602 |
| 2026. 07. 22. | ₩28,735 | -1.81% | ₩29,793.23 | ₩29,590 | ₩28,735 | 67,810 |
| 2026. 07. 21. | ₩29,265 | -1.08% | ₩29,783.58 | ₩29,590 | ₩29,250 | 34,468 |
| 2026. 07. 20. | ₩29,585 | -0.92% | ₩30,601.06 | ₩30,370 | ₩29,510 | 37,785 |
| 2026. 07. 15. | ₩30,565 | -0.16% | ₩31,001.23 | ₩31,070 | ₩30,260 | 17,110 |
| 2026. 07. 14. | ₩30,615 | -1.23% | ₩31,123.47 | ₩31,165 | ₩30,095 | 23,964 |
| 2026. 07. 13. | ₩30,995 | -1.48% | ₩31,800.36 | ₩31,565 | ₩30,935 | 29,897 |
| 2026. 07. 09. | ₩31,760 | -0.89% | ₩32,304.49 | ₩32,045 | ₩31,550 | 21,075 |
| 2026. 07. 08. | ₩32,045 | +0.12% | ₩32,091.45 | ₩32,265 | ₩31,705 | 45,381 |
| 2026. 07. 07. | ₩32,005 | -1.46% | ₩32,637.38 | ₩32,635 | ₩31,775 | 32,441 |
| 2026. 07. 06. | ₩32,480 | -0.18% | ₩32,886.49 | ₩32,635 | ₩32,365 | 38,017 |
| 2026. 07. 02. | ₩33,080 | +0.11% | ₩33,638.87 | ₩33,170 | ₩33,000 | 29,985 |
| 2026. 07. 01. | ₩33,045 | +1.16% | ₩33,285.58 | ₩33,105 | ₩32,665 | 25,491 |
| 2026. 06. 30. | ₩32,665 | -0.08% | ₩33,315.21 | ₩32,885 | ₩32,595 | 43,496 |
| 2026. 06. 29. | ₩32,690 | +0.9% | ₩33,328.43 | ₩32,800 | ₩32,460 | 27,321 |
| 2026. 06. 25. | ₩32,730 | +0.49% | ₩33,245.01 | ₩32,845 | ₩32,565 | 36,260 |
| 2026. 06. 24. | ₩32,570 | -0.4% | ₩32,992.08 | ₩32,760 | ₩32,250 | 35,687 |
| 2026. 06. 23. | ₩32,700 | +2% | ₩32,688.06 | ₩32,725 | ₩31,895 | 89,774 |
| 2026. 06. 22. | ₩32,060 | +1.18% | ₩32,359.05 | ₩32,060 | ₩31,455 | 47,957 |
| 2026. 06. 18. | ₩31,500 | +1.32% | ₩32,030.21 | ₩31,500 | ₩31,115 | 85,319 |
| 2026. 06. 17. | ₩31,090 | -0.66% | ₩31,802.54 | ₩31,285 | ₩30,900 | 38,018 |
| 2026. 06. 16. | ₩31,295 | -0.13% | ₩31,840.34 | ₩31,905 | ₩31,275 | 38,142 |
| 2026. 06. 15. | ₩31,335 | -0.11% | ₩31,543.12 | ₩31,425 | ₩31,155 | 61,823 |
| 2026. 06. 11. | ₩31,415 | +0.54% | ₩32,156.25 | ₩31,450 | ₩31,245 | 96,238 |
| 2026. 06. 10. | ₩31,245 | +0.55% | ₩31,891.41 | ₩31,470 | ₩31,000 | 62,715 |
| 2026. 06. 09. | ₩31,075 | -1.51% | ₩31,368.93 | ₩31,770 | ₩30,975 | 65,115 |
| 2026. 06. 08. | ₩31,550 | -1.97% | ₩32,688.41 | ₩32,320 | ₩31,500 | 66,187 |
| 2026. 06. 04. | ₩31,850 | +0.43% | ₩32,388.5 | ₩31,930 | ₩31,675 | 41,324 |
| 2026. 06. 01. | ₩31,665 | -1.06% | ₩32,192.3 | ₩32,165 | ₩31,605 | 98,979 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.