가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩37,480
기간 수익률
+3,150 (+9.18%)
거래량
500.8K
2026-09-17시 ₩37,795 고 ₩38,100 저 ₩37,410 종 ₩37,480MA5 ₩37,806MA20 ₩37,748MA60 ₩40,605
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 292150
- ISIN
- KR7292150000
- 유형
- ETF
- 기초지수
- FnGuide TOP10 지수
- 기초지수 종가
- 13,119.99
- 상장좌수
- 48,550,000
- 거래량
- 500,818
- 거래대금
- ₩188.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩37,480 | -0.16% | ₩37,582.77 | ₩38,100 | ₩37,410 | 500,818 |
| 2026. 09. 16. | ₩37,540 | +1.46% | ₩37,646.93 | ₩37,550 | ₩36,730 | 723,121 |
| 2026. 09. 15. | ₩37,000 | -1.33% | ₩36,978.66 | ₩37,515 | ₩36,715 | 700,933 |
| 2026. 09. 14. | ₩37,500 | -3.44% | ₩37,521.96 | ₩37,930 | ₩37,235 | 598,911 |
| 2026. 09. 10. | ₩39,510 | +0.19% | ₩39,416.97 | ₩39,650 | ₩38,670 | 302,421 |
| 2026. 09. 09. | ₩39,435 | +1.64% | ₩39,489.36 | ₩39,955 | ₩38,895 | 589,410 |
| 2026. 09. 08. | ₩38,800 | -0.1% | ₩38,946.86 | ₩40,185 | ₩38,800 | 602,315 |
| 2026. 09. 07. | ₩38,840 | +5.19% | ₩39,038.41 | ₩38,905 | ₩38,150 | 626,195 |
| 2026. 09. 03. | ₩36,430 | -0.01% | ₩36,447.32 | ₩37,065 | ₩35,615 | 428,159 |
| 2026. 09. 02. | ₩36,435 | -3.94% | ₩36,303.47 | ₩37,075 | ₩36,230 | 311,038 |
| 2026. 09. 01. | ₩37,930 | +1.12% | ₩37,807.35 | ₩37,980 | ₩37,190 | 232,559 |
| 2026. 08. 31. | ₩37,510 | +0.01% | ₩37,730.14 | ₩37,625 | ₩36,270 | 243,450 |
| 2026. 08. 27. | ₩38,100 | +0.61% | ₩38,346.85 | ₩39,000 | ₩37,970 | 392,714 |
| 2026. 08. 26. | ₩37,870 | +0.66% | ₩37,861.56 | ₩38,440 | ₩37,465 | 275,071 |
| 2026. 08. 25. | ₩37,620 | +0.41% | ₩37,618.56 | ₩37,630 | ₩35,780 | 316,487 |
| 2026. 08. 24. | ₩37,465 | -2.98% | ₩37,266.2 | ₩38,700 | ₩37,105 | 342,411 |
| 2026. 08. 20. | ₩37,885 | +5.31% | ₩38,065.41 | ₩38,465 | ₩36,525 | 596,672 |
| 2026. 08. 19. | ₩35,975 | -5.38% | ₩35,877.39 | ₩36,650 | ₩35,480 | 702,461 |
| 2026. 08. 18. | ₩38,020 | -1.32% | ₩38,144.91 | ₩40,065 | ₩37,625 | 901,774 |
| 2026. 08. 13. | ₩37,610 | +3.71% | ₩37,760.85 | ₩38,175 | ₩37,345 | 398,260 |
| 2026. 08. 12. | ₩36,265 | +3.97% | ₩36,312.12 | ₩36,825 | ₩35,240 | 449,391 |
| 2026. 08. 11. | ₩34,880 | +0.78% | ₩34,953.48 | ₩35,280 | ₩34,135 | 338,449 |
| 2026. 08. 10. | ₩34,610 | -0.19% | ₩34,728.16 | ₩35,390 | ₩34,350 | 325,828 |
| 2026. 08. 06. | ₩35,165 | -4.42% | ₩35,067.44 | ₩36,525 | ₩34,780 | 391,935 |
| 2026. 08. 05. | ₩36,790 | +3.33% | ₩36,778.49 | ₩37,370 | ₩36,535 | 433,143 |
| 2026. 08. 04. | ₩35,605 | +1.21% | ₩35,606.39 | ₩35,800 | ₩34,045 | 475,287 |
| 2026. 08. 03. | ₩35,180 | -6.37% | ₩35,136.43 | ₩35,835 | ₩34,865 | 546,292 |
| 2026. 07. 30. | ₩31,160 | -1.27% | ₩31,256.06 | ₩33,450 | ₩30,850 | 2,816,039 |
| 2026. 07. 29. | ₩31,645 | -7.31% | ₩31,689.71 | ₩35,015 | ₩29,380 | 2,922,416 |
| 2026. 07. 28. | ₩34,140 | -10.08% | ₩33,726.69 | ₩36,055 | ₩33,620 | 1,067,740 |
| 2026. 07. 27. | ₩37,965 | +1.43% | ₩37,861.84 | ₩38,250 | ₩36,555 | 398,118 |
| 2026. 07. 23. | ₩39,855 | +4.39% | ₩39,776.86 | ₩39,910 | ₩38,730 | 319,745 |
| 2026. 07. 22. | ₩38,180 | +0.29% | ₩38,274.51 | ₩40,350 | ₩38,165 | 566,499 |
| 2026. 07. 21. | ₩38,070 | +3.86% | ₩38,010.31 | ₩38,540 | ₩35,995 | 1,208,572 |
| 2026. 07. 20. | ₩36,655 | -4.94% | ₩36,577.6 | ₩38,335 | ₩36,285 | 1,801,327 |
| 2026. 07. 15. | ₩41,105 | +5.74% | ₩41,194.48 | ₩42,200 | ₩40,830 | 1,376,683 |
| 2026. 07. 14. | ₩38,875 | +0.53% | ₩38,981.16 | ₩39,565 | ₩36,345 | 4,090,369 |
| 2026. 07. 13. | ₩38,670 | -9.8% | ₩38,571.69 | ₩42,900 | ₩38,425 | 2,076,795 |
| 2026. 07. 09. | ₩41,860 | +0.56% | ₩41,887.37 | ₩43,320 | ₩40,500 | 1,911,316 |
| 2026. 07. 08. | ₩41,625 | -4.87% | ₩41,489.05 | ₩44,870 | ₩41,270 | 3,804,820 |
| 2026. 07. 07. | ₩43,755 | -5.12% | ₩43,677.73 | ₩45,360 | ₩41,955 | 2,391,444 |
| 2026. 07. 06. | ₩46,115 | -0.42% | ₩45,867.74 | ₩47,500 | ₩44,530 | 2,685,136 |
| 2026. 07. 02. | ₩43,400 | -7.93% | ₩42,889.74 | ₩46,035 | ₩42,760 | 3,523,831 |
| 2026. 07. 01. | ₩47,140 | -2.21% | ₩46,700.55 | ₩48,900 | ₩45,850 | 2,025,288 |
| 2026. 06. 30. | ₩48,205 | +0.97% | ₩48,018.32 | ₩49,185 | ₩46,440 | 2,100,475 |
| 2026. 06. 29. | ₩47,740 | -0.57% | ₩47,494.27 | ₩48,400 | ₩46,000 | 2,099,609 |
| 2026. 06. 25. | ₩51,525 | +7.33% | ₩51,164.98 | ₩51,780 | ₩49,750 | 2,750,182 |
| 2026. 06. 24. | ₩48,005 | +1.81% | ₩47,891.97 | ₩48,730 | ₩45,520 | 5,098,166 |
| 2026. 06. 23. | ₩47,150 | -9.6% | ₩46,372.35 | ₩52,130 | ₩46,295 | 4,239,309 |
| 2026. 06. 22. | ₩52,155 | +1.79% | ₩51,982.72 | ₩52,635 | ₩50,340 | 2,613,311 |
| 2026. 06. 18. | ₩51,135 | +3.18% | ₩51,089.78 | ₩51,265 | ₩49,580 | 4,165,299 |
| 2026. 06. 17. | ₩49,560 | +2.81% | ₩49,545.28 | ₩49,560 | ₩47,740 | 2,378,912 |
| 2026. 06. 16. | ₩48,205 | +2.09% | ₩48,525.44 | ₩48,795 | ₩47,300 | 1,989,532 |
| 2026. 06. 15. | ₩47,220 | +5.37% | ₩47,297.26 | ₩47,855 | ₩46,945 | 1,642,401 |
| 2026. 06. 11. | ₩43,350 | +0.46% | ₩43,030.97 | ₩43,660 | ₩41,070 | 1,954,030 |
| 2026. 06. 10. | ₩43,150 | -5.67% | ₩42,982.95 | ₩44,900 | ₩41,915 | 4,107,254 |
| 2026. 06. 09. | ₩45,745 | +9.22% | ₩45,589.49 | ₩45,745 | ₩42,560 | 1,703,405 |
| 2026. 06. 08. | ₩41,885 | -8.68% | ₩41,707.43 | ₩43,895 | ₩41,170 | 3,224,998 |
| 2026. 06. 04. | ₩48,470 | -1.49% | ₩48,166.44 | ₩48,840 | ₩47,550 | 2,440,347 |
| 2026. 06. 01. | ₩49,115 | +3.75% | ₩49,001.59 | ₩49,595 | ₩47,100 | 2,825,369 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.