가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩47,405
기간 수익률
+4,230 (+9.80%)
거래량
2.6K
2026-09-17시 ₩48,105 고 ₩48,105 저 ₩47,365 종 ₩47,405MA5 ₩47,674MA20 ₩47,899MA60 ₩51,586
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 310970
- ISIN
- KR7310970009
- 유형
- ETF
- 기초지수
- MSCI Korea TR Index
- 기초지수 종가
- 4,795.13
- 상장좌수
- 92,800,000
- 거래량
- 2,636
- 거래대금
- ₩1.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩47,405 | +0.01% | ₩47,488.96 | ₩48,105 | ₩47,365 | 2,636 |
| 2026. 09. 16. | ₩47,400 | +1.89% | ₩47,603.72 | ₩47,450 | ₩46,615 | 3,597 |
| 2026. 09. 15. | ₩46,520 | -0.92% | ₩46,712.71 | ₩47,350 | ₩46,370 | 9,528 |
| 2026. 09. 14. | ₩46,950 | -3.64% | ₩47,014.83 | ₩47,715 | ₩46,825 | 10,406 |
| 2026. 09. 10. | ₩50,095 | +0.21% | ₩50,029.28 | ₩50,295 | ₩48,970 | 5,764 |
| 2026. 09. 09. | ₩49,990 | +1.17% | ₩50,062.19 | ₩50,545 | ₩49,320 | 8,367 |
| 2026. 09. 08. | ₩49,410 | -0.1% | ₩49,439.88 | ₩51,045 | ₩49,410 | 14,991 |
| 2026. 09. 07. | ₩49,460 | +5.1% | ₩49,683.9 | ₩49,530 | ₩48,640 | 2,222,990 |
| 2026. 09. 03. | ₩46,255 | +0.02% | ₩46,277.41 | ₩47,030 | ₩45,170 | 21,328 |
| 2026. 09. 02. | ₩46,245 | -3.95% | ₩46,255.1 | ₩47,245 | ₩46,230 | 14,775 |
| 2026. 09. 01. | ₩48,145 | +0.07% | ₩48,236.3 | ₩48,435 | ₩47,215 | 10,086 |
| 2026. 08. 31. | ₩48,110 | +0.69% | ₩48,027.44 | ₩48,110 | ₩45,950 | 5,873 |
| 2026. 08. 27. | ₩48,665 | +1.54% | ₩48,882.22 | ₩49,645 | ₩48,395 | 7,882 |
| 2026. 08. 26. | ₩47,925 | +0.33% | ₩48,113.16 | ₩48,765 | ₩47,325 | 5,578 |
| 2026. 08. 25. | ₩47,765 | +0.61% | ₩47,655.51 | ₩47,765 | ₩45,155 | 8,536 |
| 2026. 08. 24. | ₩47,475 | -4.34% | ₩47,362.76 | ₩49,315 | ₩47,150 | 12,756 |
| 2026. 08. 20. | ₩48,600 | +7.5% | ₩48,648.5 | ₩48,950 | ₩46,325 | 25,431 |
| 2026. 08. 19. | ₩45,210 | -6.59% | ₩45,335.08 | ₩46,285 | ₩45,000 | 8,978 |
| 2026. 08. 18. | ₩48,400 | -1.8% | ₩48,581.97 | ₩51,390 | ₩48,000 | 30,115 |
| 2026. 08. 13. | ₩47,945 | +3.69% | ₩48,093.73 | ₩48,540 | ₩47,505 | 11,409 |
| 2026. 08. 12. | ₩46,240 | +4.39% | ₩46,199.98 | ₩46,860 | ₩44,875 | 12,553 |
| 2026. 08. 11. | ₩44,295 | +1.23% | ₩44,213.9 | ₩44,680 | ₩42,970 | 23,076 |
| 2026. 08. 10. | ₩43,755 | +0.81% | ₩43,701.08 | ₩44,645 | ₩43,170 | 10,565 |
| 2026. 08. 06. | ₩44,035 | -5.72% | ₩43,921.44 | ₩45,995 | ₩43,710 | 9,500 |
| 2026. 08. 05. | ₩46,705 | +3.93% | ₩46,609 | ₩47,345 | ₩46,150 | 18,219 |
| 2026. 08. 04. | ₩44,940 | +1.18% | ₩44,868.54 | ₩45,420 | ₩42,840 | 24,621 |
| 2026. 08. 03. | ₩44,415 | -6.1% | ₩44,368.8 | ₩45,810 | ₩44,150 | 28,777 |
| 2026. 07. 30. | ₩39,060 | -1.15% | ₩38,980.5 | ₩41,950 | ₩38,440 | 216,233 |
| 2026. 07. 29. | ₩39,515 | -6.36% | ₩39,663.59 | ₩43,905 | ₩36,480 | 82,290 |
| 2026. 07. 28. | ₩42,200 | -12.05% | ₩42,248.82 | ₩45,310 | ₩42,025 | 73,590 |
| 2026. 07. 27. | ₩47,980 | +1.77% | ₩47,931.45 | ₩48,495 | ₩46,260 | 62,729 |
| 2026. 07. 23. | ₩50,405 | +3.74% | ₩50,595.97 | ₩50,680 | ₩49,180 | 33,362 |
| 2026. 07. 22. | ₩48,590 | +0.57% | ₩48,551.73 | ₩51,350 | ₩48,535 | 11,373 |
| 2026. 07. 21. | ₩48,315 | +4.28% | ₩48,241.4 | ₩48,835 | ₩45,705 | 23,108 |
| 2026. 07. 20. | ₩46,330 | -4.24% | ₩46,261.14 | ₩48,480 | ₩45,730 | 42,937 |
| 2026. 07. 15. | ₩52,235 | +6.33% | ₩52,374.07 | ₩53,455 | ₩51,285 | 135,385 |
| 2026. 07. 14. | ₩49,125 | +1.21% | ₩49,064.82 | ₩49,780 | ₩45,735 | 106,608 |
| 2026. 07. 13. | ₩48,540 | -10.13% | ₩48,302.94 | ₩54,045 | ₩48,180 | 114,310 |
| 2026. 07. 09. | ₩52,500 | +1.58% | ₩52,591.07 | ₩54,525 | ₩50,795 | 100,462 |
| 2026. 07. 08. | ₩51,685 | -6.6% | ₩52,032.03 | ₩56,335 | ₩51,685 | 38,321 |
| 2026. 07. 07. | ₩55,340 | -4.95% | ₩55,117.89 | ₩57,505 | ₩53,100 | 52,529 |
| 2026. 07. 06. | ₩58,225 | -0.61% | ₩58,320.29 | ₩60,440 | ₩56,500 | 54,548 |
| 2026. 07. 02. | ₩55,080 | -8.79% | ₩54,678.25 | ₩58,585 | ₩54,450 | 37,841 |
| 2026. 07. 01. | ₩60,390 | -3.02% | ₩60,102.88 | ₩62,995 | ₩58,940 | 47,373 |
| 2026. 06. 30. | ₩62,270 | +1.55% | ₩61,911.09 | ₩63,385 | ₩59,700 | 39,507 |
| 2026. 06. 29. | ₩61,320 | -1.14% | ₩61,048.63 | ₩62,190 | ₩59,275 | 51,172 |
| 2026. 06. 25. | ₩66,145 | +6.52% | ₩65,980.09 | ₩66,805 | ₩62,200 | 2,657,521 |
| 2026. 06. 24. | ₩62,095 | +3.8% | ₩61,904.91 | ₩65,995 | ₩58,735 | 50,154 |
| 2026. 06. 23. | ₩59,820 | -10.72% | ₩59,572.6 | ₩67,130 | ₩59,500 | 2,682,625 |
| 2026. 06. 22. | ₩67,000 | +1.24% | ₩66,721.44 | ₩67,790 | ₩64,600 | 2,631,938 |
| 2026. 06. 18. | ₩65,900 | +3.71% | ₩65,768.08 | ₩66,000 | ₩63,890 | 28,573 |
| 2026. 06. 17. | ₩63,545 | +2.2% | ₩63,679.54 | ₩63,550 | ₩61,180 | 31,859 |
| 2026. 06. 16. | ₩62,175 | +1.93% | ₩62,423.05 | ₩62,685 | ₩60,840 | 64,587 |
| 2026. 06. 15. | ₩61,000 | +5.17% | ₩60,984.04 | ₩61,450 | ₩60,415 | 79,150 |
| 2026. 06. 11. | ₩54,915 | +0.26% | ₩55,047.82 | ₩55,770 | ₩52,245 | 33,289 |
| 2026. 06. 10. | ₩54,770 | -5.5% | ₩54,863.41 | ₩56,880 | ₩53,500 | 27,093 |
| 2026. 06. 09. | ₩57,955 | +8.63% | ₩58,003.03 | ₩58,100 | ₩54,150 | 60,930 |
| 2026. 06. 08. | ₩53,350 | -8.59% | ₩53,106.9 | ₩56,075 | ₩51,655 | 45,363 |
| 2026. 06. 04. | ₩61,800 | -2.06% | ₩61,914.14 | ₩63,080 | ₩61,100 | 56,919 |
| 2026. 06. 01. | ₩63,215 | +5.39% | ₩62,877.66 | ₩64,975 | ₩59,980 | 62,188 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.