가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩78,600
기간 수익률
+8,885 (+12.74%)
거래량
7.7K
2026-09-17시 ₩79,480 고 ₩79,510 저 ₩78,585 종 ₩78,600MA5 ₩79,262MA20 ₩79,954MA60 ₩85,580
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 315930
- ISIN
- KR7315930008
- 유형
- ETF
- 기초지수
- FnGuide TOP 5 Plus Total Return 지수
- 기초지수 종가
- 8,155.2
- 상장좌수
- 12,000,000
- 거래량
- 7,732
- 거래대금
- ₩6.11억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩78,600 | -0.3% | ₩78,859.42 | ₩79,510 | ₩78,585 | 7,732 |
| 2026. 09. 16. | ₩78,835 | +1.06% | ₩78,925.19 | ₩78,835 | ₩77,435 | 15,537 |
| 2026. 09. 15. | ₩78,010 | -0.87% | ₩78,125.06 | ₩79,085 | ₩77,665 | 10,494 |
| 2026. 09. 14. | ₩78,695 | -2.9% | ₩78,907.04 | ₩79,575 | ₩78,165 | 8,412 |
| 2026. 09. 10. | ₩82,170 | +0.15% | ₩82,161.5 | ₩82,515 | ₩80,755 | 13,689 |
| 2026. 09. 09. | ₩82,050 | +0.64% | ₩82,201.92 | ₩82,900 | ₩81,475 | 17,004 |
| 2026. 09. 08. | ₩81,530 | -0.69% | ₩81,653.66 | ₩83,765 | ₩81,530 | 25,319 |
| 2026. 09. 07. | ₩82,100 | +4.41% | ₩82,356.08 | ₩82,100 | ₩80,680 | 25,626 |
| 2026. 09. 03. | ₩78,505 | +1.3% | ₩78,390.28 | ₩79,375 | ₩76,695 | 27,639 |
| 2026. 09. 02. | ₩77,500 | -3.75% | ₩77,530.04 | ₩79,040 | ₩77,330 | 19,708 |
| 2026. 09. 01. | ₩80,520 | +0.49% | ₩80,605.36 | ₩80,770 | ₩79,495 | 7,320 |
| 2026. 08. 31. | ₩80,125 | +0.51% | ₩80,409.26 | ₩80,270 | ₩77,365 | 27,037 |
| 2026. 08. 27. | ₩80,685 | +0.77% | ₩80,822.25 | ₩82,350 | ₩80,165 | 13,266 |
| 2026. 08. 26. | ₩80,065 | -0.27% | ₩80,296.32 | ₩81,635 | ₩79,940 | 15,575 |
| 2026. 08. 25. | ₩80,285 | +0.59% | ₩80,466.24 | ₩80,285 | ₩76,770 | 16,388 |
| 2026. 08. 24. | ₩79,815 | -2.62% | ₩79,720.63 | ₩81,855 | ₩79,200 | 21,252 |
| 2026. 08. 20. | ₩80,500 | +4.55% | ₩80,594.12 | ₩81,500 | ₩78,125 | 26,015 |
| 2026. 08. 19. | ₩76,995 | -5.74% | ₩77,205.32 | ₩78,210 | ₩75,815 | 32,081 |
| 2026. 08. 18. | ₩81,685 | -1.41% | ₩81,622.2 | ₩85,195 | ₩80,525 | 63,517 |
| 2026. 08. 13. | ₩80,415 | +3.51% | ₩80,658.93 | ₩81,500 | ₩79,670 | 27,144 |
| 2026. 08. 12. | ₩77,690 | +2.78% | ₩77,788.77 | ₩78,820 | ₩76,120 | 38,292 |
| 2026. 08. 11. | ₩75,590 | +0.29% | ₩75,488.37 | ₩76,190 | ₩74,285 | 57,163 |
| 2026. 08. 10. | ₩75,375 | -0.19% | ₩75,406.03 | ₩76,425 | ₩74,455 | 43,041 |
| 2026. 08. 06. | ₩76,375 | -3.54% | ₩76,322.6 | ₩78,955 | ₩75,310 | 5,040,102 |
| 2026. 08. 05. | ₩79,180 | +2.98% | ₩78,987.36 | ₩80,375 | ₩78,695 | 27,421 |
| 2026. 08. 04. | ₩76,885 | +0.89% | ₩76,765.29 | ₩77,270 | ₩73,905 | 46,423 |
| 2026. 08. 03. | ₩76,210 | -6.61% | ₩76,313.08 | ₩77,330 | ₩75,490 | 24,218 |
| 2026. 07. 30. | ₩69,000 | -0.59% | ₩68,841.55 | ₩73,155 | ₩67,940 | 150,434 |
| 2026. 07. 29. | ₩69,410 | -4.61% | ₩69,372.96 | ₩75,315 | ₩64,755 | 320,439 |
| 2026. 07. 28. | ₩72,765 | -9.82% | ₩72,755.24 | ₩77,485 | ₩72,450 | 92,210 |
| 2026. 07. 27. | ₩80,690 | +1.24% | ₩80,881.45 | ₩82,010 | ₩78,445 | 28,708 |
| 2026. 07. 23. | ₩84,900 | +3.32% | ₩85,152.77 | ₩85,310 | ₩83,225 | 30,161 |
| 2026. 07. 22. | ₩82,170 | +0.82% | ₩82,358.86 | ₩86,150 | ₩82,155 | 37,933 |
| 2026. 07. 21. | ₩81,500 | +3.68% | ₩81,424.17 | ₩82,205 | ₩77,230 | 46,582 |
| 2026. 07. 20. | ₩78,605 | -4.89% | ₩78,731.61 | ₩82,005 | ₩77,875 | 120,177 |
| 2026. 07. 15. | ₩86,970 | +5.04% | ₩87,133.39 | ₩88,875 | ₩86,325 | 61,319 |
| 2026. 07. 14. | ₩82,800 | +0.19% | ₩83,058.32 | ₩84,260 | ₩78,515 | 230,308 |
| 2026. 07. 13. | ₩82,640 | -7.17% | ₩82,742.59 | ₩90,230 | ₩82,480 | 116,163 |
| 2026. 07. 09. | ₩86,855 | -0.17% | ₩86,994.84 | ₩89,860 | ₩84,450 | 131,079 |
| 2026. 07. 08. | ₩87,000 | -3.87% | ₩86,914.74 | ₩93,035 | ₩86,300 | 171,772 |
| 2026. 07. 07. | ₩90,500 | -3.97% | ₩90,615.59 | ₩93,500 | ₩87,405 | 112,692 |
| 2026. 07. 06. | ₩94,245 | +0.39% | ₩94,578.84 | ₩97,200 | ₩91,980 | 134,556 |
| 2026. 07. 02. | ₩89,300 | -5.33% | ₩88,542.03 | ₩93,815 | ₩88,150 | 158,144 |
| 2026. 07. 01. | ₩94,330 | -2.55% | ₩94,076.04 | ₩98,170 | ₩92,285 | 83,297 |
| 2026. 06. 30. | ₩96,800 | +0.84% | ₩96,665.39 | ₩98,765 | ₩94,110 | 69,553 |
| 2026. 06. 29. | ₩95,990 | +0.02% | ₩95,748.6 | ₩97,340 | ₩92,450 | 92,215 |
| 2026. 06. 25. | ₩101,600 | +5.41% | ₩101,484.54 | ₩102,465 | ₩99,670 | 80,738 |
| 2026. 06. 24. | ₩96,385 | +2.3% | ₩96,609.94 | ₩97,970 | ₩92,330 | 206,995 |
| 2026. 06. 23. | ₩94,215 | -9.96% | ₩94,105.64 | ₩104,900 | ₩94,000 | 140,451 |
| 2026. 06. 22. | ₩104,635 | -0.15% | ₩104,858.86 | ₩106,370 | ₩102,535 | 158,919 |
| 2026. 06. 18. | ₩104,850 | +1.68% | ₩105,058.43 | ₩105,485 | ₩102,725 | 2,196,883 |
| 2026. 06. 17. | ₩103,120 | +0.22% | ₩103,429.37 | ₩103,470 | ₩100,800 | 121,536 |
| 2026. 06. 16. | ₩102,890 | +1.29% | ₩103,156.66 | ₩104,245 | ₩101,140 | 109,348 |
| 2026. 06. 15. | ₩101,575 | +5.31% | ₩101,396.5 | ₩102,590 | ₩100,195 | 1,004,021 |
| 2026. 06. 11. | ₩92,205 | -0.31% | ₩92,694.18 | ₩94,200 | ₩88,385 | 105,005 |
| 2026. 06. 10. | ₩92,495 | -6.53% | ₩92,501.77 | ₩96,715 | ₩90,185 | 125,398 |
| 2026. 06. 09. | ₩98,955 | +10.39% | ₩98,341.97 | ₩98,955 | ₩91,680 | 175,614 |
| 2026. 06. 08. | ₩89,640 | -8.44% | ₩89,629.38 | ₩94,695 | ₩88,230 | 251,015 |
| 2026. 06. 04. | ₩103,805 | -2.47% | ₩103,945.91 | ₩105,560 | ₩102,685 | 199,820 |
| 2026. 06. 01. | ₩105,565 | +5.21% | ₩105,167.82 | ₩106,410 | ₩100,430 | 218,037 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.