가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩76,695
기간 수익률
+9,590 (+14.29%)
거래량
25.7K
2026-09-17시 ₩77,050 고 ₩77,515 저 ₩76,450 종 ₩76,695MA5 ₩77,288MA20 ₩77,243MA60 ₩83,281
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 315960
- ISIN
- KR7315960005
- 유형
- ETF
- 기초지수
- WISE 대형고배당10 TR 지수
- 기초지수 종가
- 9,440.66
- 상장좌수
- 6,600,000
- 거래량
- 25,680
- 거래대금
- ₩19.75억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩76,695 | -0.27% | ₩76,767.11 | ₩77,515 | ₩76,450 | 25,680 |
| 2026. 09. 16. | ₩76,900 | +1.22% | ₩76,878.15 | ₩76,900 | ₩75,340 | 31,988 |
| 2026. 09. 15. | ₩75,970 | -0.96% | ₩75,854.59 | ₩76,860 | ₩75,450 | 34,767 |
| 2026. 09. 14. | ₩76,705 | -3.22% | ₩76,779.66 | ₩77,410 | ₩76,055 | 58,291 |
| 2026. 09. 10. | ₩80,170 | +0.44% | ₩80,152.81 | ₩80,520 | ₩78,625 | 32,460 |
| 2026. 09. 09. | ₩79,820 | +0.5% | ₩79,996.91 | ₩80,750 | ₩79,255 | 65,034 |
| 2026. 09. 08. | ₩79,420 | -0.19% | ₩79,426.18 | ₩81,650 | ₩79,300 | 66,367 |
| 2026. 09. 07. | ₩79,575 | +4.77% | ₩79,910.06 | ₩79,670 | ₩78,280 | 67,987 |
| 2026. 09. 03. | ₩75,490 | +0.75% | ₩75,883.14 | ₩76,935 | ₩74,180 | 64,776 |
| 2026. 09. 02. | ₩74,930 | -3.43% | ₩75,071.75 | ₩76,525 | ₩74,820 | 71,450 |
| 2026. 09. 01. | ₩77,595 | +0.38% | ₩78,060.65 | ₩78,180 | ₩76,650 | 33,654 |
| 2026. 08. 31. | ₩77,300 | +0.29% | ₩77,623.1 | ₩77,495 | ₩74,695 | 43,033 |
| 2026. 08. 27. | ₩77,805 | +0.21% | ₩78,154.34 | ₩79,500 | ₩77,475 | 71,859 |
| 2026. 08. 26. | ₩77,640 | +0.92% | ₩77,510.04 | ₩78,645 | ₩76,720 | 42,696 |
| 2026. 08. 25. | ₩76,930 | +0.77% | ₩76,863.4 | ₩76,930 | ₩73,275 | 51,070 |
| 2026. 08. 24. | ₩76,345 | -3.93% | ₩76,134.22 | ₩79,240 | ₩75,950 | 71,042 |
| 2026. 08. 20. | ₩77,260 | +5.6% | ₩77,342.93 | ₩78,200 | ₩74,635 | 71,724 |
| 2026. 08. 19. | ₩73,160 | -6.94% | ₩73,495.61 | ₩74,875 | ₩72,560 | 100,162 |
| 2026. 08. 18. | ₩78,620 | -0.31% | ₩78,474.5 | ₩81,850 | ₩77,500 | 102,614 |
| 2026. 08. 13. | ₩76,520 | +3.15% | ₩76,949.77 | ₩78,360 | ₩76,060 | 57,088 |
| 2026. 08. 12. | ₩74,185 | +3.29% | ₩74,571.62 | ₩75,710 | ₩72,735 | 66,109 |
| 2026. 08. 11. | ₩71,820 | +0.18% | ₩72,050.31 | ₩72,780 | ₩70,510 | 57,377 |
| 2026. 08. 10. | ₩71,690 | -0.34% | ₩71,583.81 | ₩72,850 | ₩70,900 | 53,947 |
| 2026. 08. 06. | ₩72,450 | -3.63% | ₩72,389.91 | ₩75,125 | ₩71,600 | 56,643 |
| 2026. 08. 05. | ₩75,180 | +2.97% | ₩75,451.28 | ₩76,700 | ₩74,935 | 58,546 |
| 2026. 08. 04. | ₩73,015 | +0.3% | ₩73,109.94 | ₩74,150 | ₩70,250 | 129,941 |
| 2026. 08. 03. | ₩72,800 | -6.74% | ₩73,110.86 | ₩74,455 | ₩72,510 | 118,601 |
| 2026. 07. 30. | ₩65,905 | -0.77% | ₩65,714.88 | ₩70,000 | ₩64,915 | 576,238 |
| 2026. 07. 29. | ₩66,415 | -5.31% | ₩66,289.19 | ₩72,480 | ₩61,665 | 571,892 |
| 2026. 07. 28. | ₩70,140 | -10.45% | ₩69,933.94 | ₩74,430 | ₩69,580 | 176,634 |
| 2026. 07. 27. | ₩78,325 | +1.4% | ₩78,178.12 | ₩78,860 | ₩75,735 | 87,312 |
| 2026. 07. 23. | ₩82,000 | +2.73% | ₩82,243.6 | ₩82,535 | ₩80,395 | 70,927 |
| 2026. 07. 22. | ₩79,820 | +0.69% | ₩79,750.13 | ₩83,760 | ₩79,505 | 119,340 |
| 2026. 07. 21. | ₩79,275 | +3.63% | ₩79,141.09 | ₩79,900 | ₩74,925 | 184,055 |
| 2026. 07. 20. | ₩76,500 | -5.06% | ₩76,358.31 | ₩79,995 | ₩75,565 | 325,304 |
| 2026. 07. 15. | ₩85,620 | +5.46% | ₩85,360.06 | ₩87,145 | ₩84,465 | 199,309 |
| 2026. 07. 14. | ₩81,190 | +0.81% | ₩81,069.01 | ₩82,265 | ₩76,325 | 628,456 |
| 2026. 07. 13. | ₩80,535 | -8.22% | ₩80,537.77 | ₩88,350 | ₩80,190 | 436,449 |
| 2026. 07. 09. | ₩85,520 | +0.61% | ₩85,544.99 | ₩88,415 | ₩82,930 | 321,436 |
| 2026. 07. 08. | ₩85,000 | -4.72% | ₩85,406.72 | ₩91,755 | ₩84,785 | 544,599 |
| 2026. 07. 07. | ₩89,215 | -4.64% | ₩89,580.68 | ₩92,940 | ₩86,280 | 458,887 |
| 2026. 07. 06. | ₩93,555 | +0.06% | ₩93,839.42 | ₩96,555 | ₩91,000 | 509,573 |
| 2026. 07. 02. | ₩88,120 | -6.22% | ₩87,425.22 | ₩92,930 | ₩86,965 | 317,109 |
| 2026. 07. 01. | ₩93,960 | -2.93% | ₩93,762.59 | ₩98,170 | ₩92,005 | 273,996 |
| 2026. 06. 30. | ₩96,800 | +0.71% | ₩96,621.92 | ₩98,855 | ₩93,655 | 275,024 |
| 2026. 06. 29. | ₩96,120 | -1.04% | ₩95,693.44 | ₩97,340 | ₩92,700 | 435,886 |
| 2026. 06. 25. | ₩102,795 | +5.88% | ₩102,496.15 | ₩103,645 | ₩100,460 | 208,054 |
| 2026. 06. 24. | ₩97,085 | +2.46% | ₩97,037.84 | ₩98,535 | ₩92,685 | 711,523 |
| 2026. 06. 23. | ₩94,750 | -9.35% | ₩94,243.31 | ₩105,650 | ₩94,250 | 482,438 |
| 2026. 06. 22. | ₩104,520 | -0.6% | ₩104,775.27 | ₩106,650 | ₩102,380 | 382,316 |
| 2026. 06. 18. | ₩104,655 | +3.11% | ₩104,483.58 | ₩104,840 | ₩101,450 | 247,216 |
| 2026. 06. 17. | ₩101,500 | +1.01% | ₩101,785.89 | ₩101,800 | ₩98,870 | 128,567 |
| 2026. 06. 16. | ₩100,485 | +2.02% | ₩100,755.87 | ₩101,260 | ₩98,680 | 237,799 |
| 2026. 06. 15. | ₩98,500 | +5.25% | ₩98,832.28 | ₩99,800 | ₩97,485 | 203,664 |
| 2026. 06. 11. | ₩89,260 | -0.52% | ₩89,370.94 | ₩90,175 | ₩85,420 | 263,582 |
| 2026. 06. 10. | ₩89,730 | -5% | ₩89,578.69 | ₩92,975 | ₩87,250 | 263,578 |
| 2026. 06. 09. | ₩94,450 | +7.89% | ₩94,629.16 | ₩94,800 | ₩89,290 | 436,768 |
| 2026. 06. 08. | ₩87,545 | -8.89% | ₩87,462.12 | ₩91,485 | ₩86,500 | 475,538 |
| 2026. 06. 04. | ₩100,390 | -2.52% | ₩100,533.83 | ₩101,875 | ₩99,150 | 238,937 |
| 2026. 06. 01. | ₩101,170 | +4.48% | ₩100,887.13 | ₩101,995 | ₩96,830 | 318,038 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.