가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,185
기간 수익률
-850 (-3.69%)
거래량
133.1K
2026-09-17시 ₩22,065 고 ₩22,365 저 ₩22,030 종 ₩22,185MA5 ₩22,284MA20 ₩22,240MA60 ₩22,174
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 307520
- ISIN
- KR7307520007
- 유형
- ETF
- 기초지수
- FnGuide 지주회사 지수
- 기초지수 종가
- 3,277.85
- 상장좌수
- 12,300,000
- 거래량
- 133,139
- 거래대금
- ₩29.55억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩22,185 | +1.32% | ₩22,139.54 | ₩22,365 | ₩22,030 | 133,139 |
| 2026. 09. 16. | ₩21,895 | -0.57% | ₩21,980.23 | ₩22,085 | ₩21,780 | 87,789 |
| 2026. 09. 15. | ₩22,020 | -1.37% | ₩22,042.01 | ₩22,290 | ₩21,915 | 272,341 |
| 2026. 09. 14. | ₩22,325 | -1.46% | ₩22,391.67 | ₩22,530 | ₩22,025 | 185,800 |
| 2026. 09. 10. | ₩22,995 | -0.33% | ₩22,966.24 | ₩23,125 | ₩22,335 | 325,323 |
| 2026. 09. 09. | ₩23,070 | +0.92% | ₩23,178.4 | ₩23,205 | ₩22,845 | 374,403 |
| 2026. 09. 08. | ₩22,860 | -1.15% | ₩22,899.76 | ₩23,495 | ₩22,835 | 223,318 |
| 2026. 09. 07. | ₩23,125 | +2.41% | ₩23,234.19 | ₩23,235 | ₩22,730 | 164,555 |
| 2026. 09. 03. | ₩21,870 | -0.11% | ₩21,939.3 | ₩22,240 | ₩21,500 | 344,571 |
| 2026. 09. 02. | ₩21,895 | -3.31% | ₩21,956.11 | ₩22,275 | ₩21,855 | 212,518 |
| 2026. 09. 01. | ₩22,645 | -0.15% | ₩22,646.48 | ₩22,680 | ₩22,220 | 229,556 |
| 2026. 08. 31. | ₩22,680 | +0.67% | ₩22,682.74 | ₩22,690 | ₩21,930 | 335,372 |
| 2026. 08. 27. | ₩22,325 | +0.34% | ₩22,311.64 | ₩22,710 | ₩22,095 | 322,349 |
| 2026. 08. 26. | ₩22,250 | +2.82% | ₩22,232.16 | ₩22,280 | ₩21,640 | 226,042 |
| 2026. 08. 25. | ₩21,640 | +1.12% | ₩21,771.95 | ₩21,685 | ₩20,765 | 1,026,317 |
| 2026. 08. 24. | ₩21,400 | +0.8% | ₩21,393.8 | ₩21,450 | ₩21,100 | 199,870 |
| 2026. 08. 20. | ₩21,665 | +0.35% | ₩21,633.09 | ₩22,050 | ₩21,535 | 420,843 |
| 2026. 08. 19. | ₩21,590 | -3.62% | ₩21,690.09 | ₩21,930 | ₩21,085 | 364,842 |
| 2026. 08. 18. | ₩22,400 | -0.44% | ₩22,360.63 | ₩22,840 | ₩22,055 | 300,781 |
| 2026. 08. 13. | ₩21,960 | +1.34% | ₩22,029.28 | ₩22,340 | ₩21,810 | 321,180 |
| 2026. 08. 12. | ₩21,670 | +1.88% | ₩21,709.24 | ₩21,835 | ₩21,465 | 304,173 |
| 2026. 08. 11. | ₩21,270 | -0.93% | ₩21,319.16 | ₩21,530 | ₩21,085 | 307,235 |
| 2026. 08. 10. | ₩21,470 | +0.87% | ₩21,476.43 | ₩21,485 | ₩21,050 | 614,395 |
| 2026. 08. 06. | ₩21,045 | -1.7% | ₩21,126.04 | ₩21,515 | ₩20,695 | 446,148 |
| 2026. 08. 05. | ₩21,410 | +4.03% | ₩21,394.57 | ₩21,520 | ₩20,995 | 258,123 |
| 2026. 08. 04. | ₩20,580 | +4.18% | ₩20,544.37 | ₩20,580 | ₩19,610 | 928,933 |
| 2026. 08. 03. | ₩19,755 | -1.23% | ₩19,842.41 | ₩20,155 | ₩19,510 | 880,906 |
| 2026. 07. 30. | ₩18,080 | -0.08% | ₩18,105.79 | ₩19,195 | ₩17,740 | 2,227,091 |
| 2026. 07. 29. | ₩18,155 | -4.77% | ₩18,164.09 | ₩19,665 | ₩17,265 | 2,641,769 |
| 2026. 07. 28. | ₩19,065 | -8.58% | ₩19,133.93 | ₩20,105 | ₩18,865 | 524,433 |
| 2026. 07. 27. | ₩20,855 | -1.39% | ₩20,802.05 | ₩21,310 | ₩20,485 | 689,235 |
| 2026. 07. 23. | ₩21,805 | +6.65% | ₩21,697.68 | ₩21,805 | ₩20,535 | 811,692 |
| 2026. 07. 22. | ₩20,445 | +3.02% | ₩20,368.24 | ₩21,220 | ₩20,245 | 1,522,933 |
| 2026. 07. 21. | ₩19,845 | +1.51% | ₩19,841.68 | ₩20,035 | ₩19,080 | 634,898 |
| 2026. 07. 20. | ₩19,550 | -4.19% | ₩19,587.89 | ₩20,230 | ₩19,442 | 1,628,190 |
| 2026. 07. 15. | ₩20,915 | +4.99% | ₩20,914.73 | ₩21,090 | ₩20,655 | 1,706,737 |
| 2026. 07. 14. | ₩19,920 | -3.95% | ₩19,958.36 | ₩21,025 | ₩19,485 | 2,200,122 |
| 2026. 07. 13. | ₩20,740 | -4.58% | ₩20,777.63 | ₩22,310 | ₩20,645 | 1,348,561 |
| 2026. 07. 09. | ₩20,585 | -2.09% | ₩20,622.28 | ₩21,530 | ₩20,165 | 1,226,865 |
| 2026. 07. 08. | ₩21,025 | -4.17% | ₩21,066.1 | ₩22,095 | ₩20,582 | 1,034,713 |
| 2026. 07. 07. | ₩21,940 | -2.34% | ₩22,047.49 | ₩22,430 | ₩21,330 | 770,945 |
| 2026. 07. 06. | ₩22,465 | -1.51% | ₩22,590.74 | ₩23,430 | ₩21,980 | 836,792 |
| 2026. 07. 02. | ₩22,610 | -3.5% | ₩22,645.21 | ₩23,520 | ₩22,045 | 1,060,046 |
| 2026. 07. 01. | ₩23,430 | +1.08% | ₩23,438.13 | ₩23,700 | ₩22,700 | 684,509 |
| 2026. 06. 30. | ₩23,180 | +0.72% | ₩23,129.19 | ₩23,425 | ₩22,600 | 544,521 |
| 2026. 06. 29. | ₩23,015 | +2.4% | ₩23,115.82 | ₩23,275 | ₩22,130 | 1,032,700 |
| 2026. 06. 25. | ₩23,605 | +3.87% | ₩23,598.64 | ₩24,335 | ₩23,565 | 572,348 |
| 2026. 06. 24. | ₩22,725 | +0.78% | ₩22,734.44 | ₩23,335 | ₩22,195 | 981,008 |
| 2026. 06. 23. | ₩22,550 | -6.37% | ₩22,506.66 | ₩24,805 | ₩22,500 | 1,006,746 |
| 2026. 06. 22. | ₩24,085 | -1.09% | ₩24,182.68 | ₩24,725 | ₩24,085 | 775,628 |
| 2026. 06. 18. | ₩24,790 | -2.78% | ₩24,673.36 | ₩25,280 | ₩24,495 | 442,592 |
| 2026. 06. 17. | ₩25,500 | -1.01% | ₩25,465.08 | ₩25,895 | ₩25,260 | 276,497 |
| 2026. 06. 16. | ₩25,760 | +1.52% | ₩25,787.6 | ₩26,155 | ₩25,605 | 364,448 |
| 2026. 06. 15. | ₩25,375 | +4.68% | ₩25,455.64 | ₩25,785 | ₩24,775 | 519,598 |
| 2026. 06. 11. | ₩23,335 | +0.56% | ₩23,419.48 | ₩23,490 | ₩22,165 | 620,238 |
| 2026. 06. 10. | ₩23,205 | -1.4% | ₩23,293.64 | ₩23,725 | ₩22,530 | 633,495 |
| 2026. 06. 09. | ₩23,535 | +3.61% | ₩23,436.37 | ₩23,735 | ₩22,355 | 1,052,726 |
| 2026. 06. 08. | ₩22,715 | -8.88% | ₩22,832.43 | ₩23,585 | ₩22,445 | 325,640 |
| 2026. 06. 04. | ₩26,275 | +1.37% | ₩26,338.62 | ₩26,720 | ₩25,495 | 410,725 |
| 2026. 06. 01. | ₩27,340 | +3.93% | ₩27,305.23 | ₩28,505 | ₩26,860 | 796,327 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.