가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,960
기간 수익률
-515 (-3.56%)
거래량
44.0K
2026-09-17시 ₩13,935 고 ₩13,965 저 ₩13,905 종 ₩13,960MA5 ₩13,897MA20 ₩14,036MA60 ₩14,274
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 329650
- ISIN
- KR7329650006
- 유형
- ETF
- 기초지수
- FnGuide TRF 3070 지수
- 기초지수 종가
- 1,832.44
- 상장좌수
- 16,500,000
- 거래량
- 43,985
- 거래대금
- ₩6.13억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,960 | +0.4% | ₩14,001.08 | ₩13,965 | ₩13,905 | 43,985 |
| 2026. 09. 16. | ₩13,905 | +0.32% | ₩13,955.26 | ₩13,920 | ₩13,855 | 13,818 |
| 2026. 09. 15. | ₩13,860 | +0% | ₩13,919.75 | ₩13,880 | ₩13,850 | 35,855 |
| 2026. 09. 14. | ₩13,860 | -0.07% | ₩13,921.97 | ₩13,900 | ₩13,845 | 12,597 |
| 2026. 09. 10. | ₩13,900 | -0.25% | ₩13,958.82 | ₩13,955 | ₩13,875 | 18,764 |
| 2026. 09. 09. | ₩13,935 | -0.39% | ₩13,985.72 | ₩14,005 | ₩13,935 | 14,853 |
| 2026. 09. 08. | ₩13,990 | -0.14% | ₩14,032.66 | ₩14,040 | ₩13,970 | 69,014 |
| 2026. 09. 07. | ₩14,010 | -0.28% | ₩14,017.33 | ₩14,070 | ₩13,980 | 29,765 |
| 2026. 09. 03. | ₩14,005 | -0.04% | ₩14,033.12 | ₩14,040 | ₩13,985 | 16,579 |
| 2026. 09. 02. | ₩14,010 | -0.46% | ₩14,022.12 | ₩14,105 | ₩14,000 | 18,468 |
| 2026. 09. 01. | ₩14,075 | -0.25% | ₩14,085.97 | ₩14,135 | ₩14,040 | 21,666 |
| 2026. 08. 31. | ₩14,110 | -0.14% | ₩14,129.83 | ₩14,130 | ₩14,080 | 19,410 |
| 2026. 08. 27. | ₩14,130 | -0.11% | ₩14,176.85 | ₩14,175 | ₩14,090 | 29,688 |
| 2026. 08. 26. | ₩14,145 | +0.32% | ₩14,155.34 | ₩14,150 | ₩14,085 | 17,652 |
| 2026. 08. 25. | ₩14,100 | +0.18% | ₩14,129.8 | ₩14,100 | ₩14,020 | 21,212 |
| 2026. 08. 24. | ₩14,075 | +0.32% | ₩14,112.89 | ₩14,090 | ₩14,025 | 27,114 |
| 2026. 08. 20. | ₩14,140 | +0.11% | ₩14,149.96 | ₩14,145 | ₩13,860 | 23,076 |
| 2026. 08. 19. | ₩14,125 | -0.28% | ₩14,144.08 | ₩14,190 | ₩14,095 | 53,781 |
| 2026. 08. 18. | ₩14,165 | -0.46% | ₩14,204.37 | ₩14,240 | ₩14,130 | 31,449 |
| 2026. 08. 13. | ₩14,210 | +0.07% | ₩14,253.01 | ₩14,300 | ₩14,175 | 43,527 |
| 2026. 08. 12. | ₩14,230 | -0.25% | ₩14,221.4 | ₩14,295 | ₩14,220 | 23,336 |
| 2026. 08. 11. | ₩14,265 | -0.07% | ₩14,260.84 | ₩14,285 | ₩14,235 | 66,818 |
| 2026. 08. 10. | ₩14,275 | +0% | ₩14,301.54 | ₩14,295 | ₩14,225 | 64,622 |
| 2026. 08. 06. | ₩14,315 | -0.07% | ₩14,310.32 | ₩14,325 | ₩14,260 | 56,522 |
| 2026. 08. 05. | ₩14,325 | +0.56% | ₩14,326.1 | ₩14,390 | ₩14,265 | 42,299 |
| 2026. 08. 04. | ₩14,245 | -0.04% | ₩14,255.56 | ₩14,280 | ₩14,215 | 25,771 |
| 2026. 08. 03. | ₩14,250 | +0.56% | ₩14,204.13 | ₩14,325 | ₩14,150 | 37,447 |
| 2026. 07. 30. | ₩14,115 | -0.21% | ₩14,114.22 | ₩14,145 | ₩14,035 | 35,261 |
| 2026. 07. 29. | ₩14,145 | -0.14% | ₩14,204.32 | ₩14,245 | ₩14,120 | 41,481 |
| 2026. 07. 28. | ₩14,165 | -0.21% | ₩14,220.57 | ₩14,200 | ₩14,160 | 48,962 |
| 2026. 07. 27. | ₩14,195 | +0.6% | ₩14,226.15 | ₩14,245 | ₩14,100 | 57,138 |
| 2026. 07. 23. | ₩14,205 | -0.32% | ₩14,230.41 | ₩14,250 | ₩14,185 | 33,181 |
| 2026. 07. 22. | ₩14,250 | +0.21% | ₩14,266.41 | ₩14,320 | ₩14,200 | 56,650 |
| 2026. 07. 21. | ₩14,220 | -0.42% | ₩14,241.35 | ₩14,285 | ₩14,200 | 56,607 |
| 2026. 07. 20. | ₩14,280 | -0.35% | ₩14,267.34 | ₩14,350 | ₩14,155 | 62,510 |
| 2026. 07. 15. | ₩14,345 | +0.1% | ₩14,345.47 | ₩14,405 | ₩14,300 | 52,628 |
| 2026. 07. 14. | ₩14,330 | -0.21% | ₩14,333.15 | ₩14,370 | ₩14,295 | 45,674 |
| 2026. 07. 13. | ₩14,390 | +0.1% | ₩14,426.06 | ₩14,425 | ₩14,345 | 81,908 |
| 2026. 07. 09. | ₩14,435 | +0.03% | ₩14,419.29 | ₩14,440 | ₩14,375 | 129,791 |
| 2026. 07. 08. | ₩14,430 | -0.69% | ₩14,409.98 | ₩14,520 | ₩14,425 | 94,660 |
| 2026. 07. 07. | ₩14,530 | +0% | ₩14,541.98 | ₩14,595 | ₩14,475 | 50,175 |
| 2026. 07. 06. | ₩14,530 | +0.03% | ₩14,524.89 | ₩14,585 | ₩14,490 | 45,366 |
| 2026. 07. 02. | ₩14,595 | +0.21% | ₩14,590.3 | ₩14,620 | ₩14,510 | 55,310 |
| 2026. 07. 01. | ₩14,565 | +0.38% | ₩14,582.88 | ₩14,605 | ₩14,520 | 85,972 |
| 2026. 06. 30. | ₩14,510 | +0.21% | ₩14,596.06 | ₩14,555 | ₩14,465 | 82,680 |
| 2026. 06. 29. | ₩14,480 | +0.31% | ₩14,495.89 | ₩14,555 | ₩14,410 | 81,598 |
| 2026. 06. 25. | ₩14,485 | -0.17% | ₩14,519.41 | ₩14,565 | ₩14,470 | 61,364 |
| 2026. 06. 24. | ₩14,510 | +0.07% | ₩14,514.27 | ₩14,515 | ₩14,450 | 60,143 |
| 2026. 06. 23. | ₩14,500 | -0.1% | ₩14,574.65 | ₩14,565 | ₩14,470 | 87,314 |
| 2026. 06. 22. | ₩14,515 | +0.07% | ₩14,576.31 | ₩14,545 | ₩14,480 | 79,699 |
| 2026. 06. 18. | ₩14,535 | +0% | ₩14,556.26 | ₩14,620 | ₩14,485 | 64,498 |
| 2026. 06. 17. | ₩14,535 | -0.17% | ₩14,579.76 | ₩14,575 | ₩14,455 | 62,068 |
| 2026. 06. 16. | ₩14,560 | +0.45% | ₩14,563.07 | ₩14,640 | ₩14,470 | 73,375 |
| 2026. 06. 15. | ₩14,495 | +0.83% | ₩14,520.06 | ₩14,510 | ₩14,415 | 67,388 |
| 2026. 06. 11. | ₩14,415 | -0.17% | ₩14,369.62 | ₩14,440 | ₩14,385 | 33,167 |
| 2026. 06. 10. | ₩14,440 | -0.35% | ₩14,465.8 | ₩14,515 | ₩14,390 | 56,005 |
| 2026. 06. 09. | ₩14,490 | -0.03% | ₩14,446.29 | ₩14,550 | ₩14,410 | 74,234 |
| 2026. 06. 08. | ₩14,495 | -0.65% | ₩14,470.83 | ₩14,580 | ₩14,370 | 83,404 |
| 2026. 06. 04. | ₩14,565 | -0.17% | ₩14,610.85 | ₩14,640 | ₩14,475 | 95,051 |
| 2026. 06. 01. | ₩14,555 | -0.21% | ₩14,576.93 | ₩14,625 | ₩14,545 | 134,430 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.