가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,570
기간 수익률
-855 (-4.64%)
거래량
175.0K
2026-09-17시 ₩17,565 고 ₩17,740 저 ₩17,500 종 ₩17,570MA5 ₩17,712MA20 ₩17,684MA60 ₩17,478
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 279530
- ISIN
- KR7279530000
- 유형
- ETF
- 기초지수
- FnGuide 고배당 Plus 지수
- 기초지수 종가
- 27,111.22
- 상장좌수
- 19,800,000
- 거래량
- 174,996
- 거래대금
- ₩30.83억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩17,570 | +0.03% | ₩17,593.42 | ₩17,740 | ₩17,500 | 174,996 |
| 2026. 09. 16. | ₩17,565 | -1.24% | ₩17,572.28 | ₩17,745 | ₩17,485 | 136,015 |
| 2026. 09. 15. | ₩17,785 | -1.06% | ₩17,748.13 | ₩17,885 | ₩17,710 | 104,551 |
| 2026. 09. 14. | ₩17,975 | +0.67% | ₩17,989.9 | ₩18,030 | ₩17,610 | 81,767 |
| 2026. 09. 10. | ₩17,665 | -0.48% | ₩17,706.29 | ₩17,810 | ₩17,500 | 94,213 |
| 2026. 09. 09. | ₩17,750 | -0.5% | ₩17,761.21 | ₩17,840 | ₩17,620 | 208,297 |
| 2026. 09. 08. | ₩17,840 | -0.5% | ₩17,848.44 | ₩18,140 | ₩17,810 | 157,496 |
| 2026. 09. 07. | ₩17,930 | +0.28% | ₩17,965.61 | ₩17,975 | ₩17,780 | 132,097 |
| 2026. 09. 03. | ₩18,050 | +2.12% | ₩18,010.05 | ₩18,120 | ₩17,670 | 191,099 |
| 2026. 09. 02. | ₩17,675 | -1.37% | ₩17,698.14 | ₩17,895 | ₩17,650 | 143,701 |
| 2026. 09. 01. | ₩17,920 | +1.41% | ₩17,894.17 | ₩17,960 | ₩17,630 | 349,428 |
| 2026. 08. 31. | ₩17,670 | -0.93% | ₩17,727.56 | ₩17,835 | ₩17,490 | 236,809 |
| 2026. 08. 27. | ₩17,690 | -0.34% | ₩17,619.16 | ₩18,015 | ₩17,580 | 183,872 |
| 2026. 08. 26. | ₩17,750 | +1.17% | ₩17,778.12 | ₩17,775 | ₩17,530 | 84,005 |
| 2026. 08. 25. | ₩17,545 | +1.21% | ₩17,584.81 | ₩17,625 | ₩17,175 | 112,752 |
| 2026. 08. 24. | ₩17,335 | +0.2% | ₩17,376.62 | ₩17,350 | ₩17,130 | 155,664 |
| 2026. 08. 20. | ₩17,240 | -1.74% | ₩17,242.35 | ₩17,525 | ₩17,200 | 183,603 |
| 2026. 08. 19. | ₩17,545 | -1.24% | ₩17,532.25 | ₩17,585 | ₩17,225 | 204,825 |
| 2026. 08. 18. | ₩17,765 | -0.08% | ₩17,769.1 | ₩17,940 | ₩17,580 | 261,488 |
| 2026. 08. 13. | ₩17,410 | +0.64% | ₩17,486.93 | ₩17,620 | ₩17,270 | 195,354 |
| 2026. 08. 12. | ₩17,300 | -0.92% | ₩17,326.7 | ₩17,620 | ₩17,290 | 167,819 |
| 2026. 08. 11. | ₩17,460 | +0.26% | ₩17,426.26 | ₩17,670 | ₩17,275 | 152,944 |
| 2026. 08. 10. | ₩17,415 | -0.77% | ₩17,413.38 | ₩17,550 | ₩17,175 | 130,584 |
| 2026. 08. 06. | ₩17,420 | +1.31% | ₩17,468.76 | ₩17,440 | ₩17,180 | 187,367 |
| 2026. 08. 05. | ₩17,195 | +1.03% | ₩17,163.54 | ₩17,435 | ₩17,100 | 202,795 |
| 2026. 08. 04. | ₩17,020 | +0.98% | ₩17,109.17 | ₩17,130 | ₩16,750 | 210,070 |
| 2026. 08. 03. | ₩16,855 | -1.98% | ₩16,881.61 | ₩17,150 | ₩16,710 | 404,215 |
| 2026. 07. 30. | ₩16,865 | +1.14% | ₩16,927.15 | ₩17,435 | ₩16,675 | 665,924 |
| 2026. 07. 29. | ₩16,750 | -2.39% | ₩16,604.63 | ₩17,470 | ₩16,315 | 864,709 |
| 2026. 07. 28. | ₩17,160 | -3.3% | ₩17,115.86 | ₩17,565 | ₩16,972 | 287,867 |
| 2026. 07. 27. | ₩17,745 | +0.68% | ₩17,744.41 | ₩17,940 | ₩17,650 | 212,225 |
| 2026. 07. 23. | ₩17,570 | +1.65% | ₩17,617.64 | ₩17,650 | ₩17,280 | 283,149 |
| 2026. 07. 22. | ₩17,285 | +0.23% | ₩17,251.61 | ₩17,625 | ₩17,250 | 193,732 |
| 2026. 07. 21. | ₩17,245 | -0.29% | ₩17,249.9 | ₩17,425 | ₩16,980 | 235,892 |
| 2026. 07. 20. | ₩17,295 | -1.17% | ₩17,289.9 | ₩17,500 | ₩17,100 | 392,759 |
| 2026. 07. 15. | ₩17,510 | +1.42% | ₩17,537.25 | ₩17,735 | ₩17,475 | 292,621 |
| 2026. 07. 14. | ₩17,265 | -1.29% | ₩17,296.88 | ₩17,775 | ₩17,230 | 556,518 |
| 2026. 07. 13. | ₩17,490 | -0.34% | ₩17,548.56 | ₩18,080 | ₩17,430 | 712,508 |
| 2026. 07. 09. | ₩17,435 | -0.6% | ₩17,577.89 | ₩17,700 | ₩16,825 | 426,168 |
| 2026. 07. 08. | ₩17,540 | -1.46% | ₩17,517.46 | ₩18,015 | ₩17,225 | 638,217 |
| 2026. 07. 07. | ₩17,800 | +1.19% | ₩17,844.23 | ₩17,805 | ₩17,440 | 445,448 |
| 2026. 07. 06. | ₩17,590 | +0.11% | ₩17,689 | ₩17,940 | ₩17,420 | 339,703 |
| 2026. 07. 02. | ₩17,205 | +2.5% | ₩17,176.25 | ₩17,505 | ₩16,515 | 691,999 |
| 2026. 07. 01. | ₩16,785 | +0.75% | ₩16,849.13 | ₩16,985 | ₩16,595 | 449,303 |
| 2026. 06. 30. | ₩16,660 | -0.03% | ₩16,629.28 | ₩16,840 | ₩16,585 | 305,385 |
| 2026. 06. 29. | ₩16,665 | +4.65% | ₩16,626.97 | ₩16,685 | ₩15,960 | 471,690 |
| 2026. 06. 25. | ₩16,320 | -0.21% | ₩16,418.21 | ₩16,820 | ₩16,320 | 321,859 |
| 2026. 06. 24. | ₩16,355 | -1.18% | ₩16,394.25 | ₩16,745 | ₩16,165 | 1,132,062 |
| 2026. 06. 23. | ₩16,550 | -1.98% | ₩16,534.7 | ₩17,150 | ₩16,435 | 1,107,599 |
| 2026. 06. 22. | ₩16,885 | -3.4% | ₩16,912.92 | ₩17,455 | ₩16,825 | 789,315 |
| 2026. 06. 18. | ₩17,720 | -2.37% | ₩17,683.86 | ₩18,125 | ₩17,665 | 496,257 |
| 2026. 06. 17. | ₩18,150 | -4.37% | ₩18,151.33 | ₩18,930 | ₩18,130 | 567,647 |
| 2026. 06. 16. | ₩18,980 | +1.88% | ₩18,904.91 | ₩19,090 | ₩18,560 | 476,715 |
| 2026. 06. 15. | ₩18,630 | +2.36% | ₩18,678.01 | ₩18,980 | ₩18,385 | 382,781 |
| 2026. 06. 11. | ₩17,890 | +0.45% | ₩18,028.2 | ₩17,915 | ₩17,120 | 339,822 |
| 2026. 06. 10. | ₩17,810 | -0.45% | ₩17,758.31 | ₩17,915 | ₩17,290 | 1,398,373 |
| 2026. 06. 09. | ₩17,890 | +4.8% | ₩17,857.94 | ₩18,060 | ₩17,250 | 627,546 |
| 2026. 06. 08. | ₩17,070 | -5.06% | ₩17,154.23 | ₩17,395 | ₩16,830 | 375,130 |
| 2026. 06. 04. | ₩18,135 | +1.43% | ₩18,162.63 | ₩18,275 | ₩17,790 | 449,361 |
| 2026. 06. 01. | ₩18,105 | +1.51% | ₩18,114.7 | ₩18,390 | ₩17,835 | 719,363 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.