가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,530
기간 수익률
-3,905 (-14.23%)
거래량
1.3M
2026-07-29시 ₩24,520 고 ₩24,750 저 ₩22,915 종 ₩23,530MA5 ₩24,722MA20 ₩24,646
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 161510
- ISIN
- KR7161510003
- 유형
- ETF
- 기초지수
- FnGuide 배당주 지수
- 기초지수 종가
- 22,643.7
- 상장좌수
- 93,630,000
- 거래량
- 1,335,671
- 거래대금
- ₩316.27억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩23,530 | -4.04% | ₩23,357.2 | ₩24,750 | ₩22,915 | 1,335,671 |
| 2026. 07. 28. | ₩24,520 | -3.46% | ₩24,177.22 | ₩25,060 | ₩24,045 | 1,388,257 |
| 2026. 07. 27. | ₩25,400 | +0.59% | ₩25,389.91 | ₩25,660 | ₩25,195 | 675,443 |
| 2026. 07. 23. | ₩25,330 | +2.01% | ₩25,433.72 | ₩25,445 | ₩24,750 | 1,030,796 |
| 2026. 07. 22. | ₩24,830 | +0.73% | ₩24,782.8 | ₩25,310 | ₩24,740 | 682,595 |
| 2026. 07. 21. | ₩24,650 | +0% | ₩24,658.45 | ₩24,900 | ₩24,110 | 638,570 |
| 2026. 07. 20. | ₩24,650 | -2.2% | ₩24,601.41 | ₩25,205 | ₩24,350 | 1,206,714 |
| 2026. 07. 15. | ₩25,120 | +1.97% | ₩25,167.39 | ₩25,405 | ₩24,965 | 793,117 |
| 2026. 07. 14. | ₩24,635 | -0.96% | ₩24,598.88 | ₩25,155 | ₩24,450 | 1,411,638 |
| 2026. 07. 13. | ₩24,875 | -1.15% | ₩25,061.98 | ₩25,945 | ₩24,865 | 1,114,770 |
| 2026. 07. 09. | ₩24,430 | -2.8% | ₩24,609.91 | ₩25,320 | ₩23,970 | 1,390,242 |
| 2026. 07. 08. | ₩25,135 | -1.64% | ₩25,098.05 | ₩25,955 | ₩24,650 | 1,455,462 |
| 2026. 07. 07. | ₩25,555 | +0.18% | ₩25,644.56 | ₩25,650 | ₩25,060 | 1,044,045 |
| 2026. 07. 06. | ₩25,510 | +1.37% | ₩25,559.24 | ₩25,865 | ₩25,080 | 1,156,052 |
| 2026. 07. 02. | ₩24,705 | +1.83% | ₩24,572.13 | ₩25,040 | ₩23,695 | 1,700,513 |
| 2026. 07. 01. | ₩24,260 | +1.15% | ₩24,291.87 | ₩24,500 | ₩23,855 | 1,077,531 |
| 2026. 06. 30. | ₩23,985 | -0.15% | ₩23,941.02 | ₩24,295 | ₩23,835 | 2,204,629 |
| 2026. 06. 29. | ₩24,020 | +3.92% | ₩24,052.67 | ₩24,180 | ₩22,955 | 1,938,214 |
| 2026. 06. 25. | ₩23,905 | +0.17% | ₩23,888.01 | ₩24,450 | ₩23,860 | 1,326,184 |
| 2026. 06. 24. | ₩23,865 | -0.25% | ₩23,801.61 | ₩24,255 | ₩23,415 | 2,163,061 |
| 2026. 06. 23. | ₩23,925 | -3.82% | ₩23,990.78 | ₩25,140 | ₩23,920 | 1,738,677 |
| 2026. 06. 22. | ₩24,875 | -2.93% | ₩24,887.42 | ₩25,560 | ₩24,800 | 1,839,924 |
| 2026. 06. 18. | ₩26,070 | -2.47% | ₩26,022.07 | ₩26,720 | ₩25,985 | 1,221,688 |
| 2026. 06. 17. | ₩26,730 | -3.06% | ₩26,735.5 | ₩27,580 | ₩26,715 | 1,010,248 |
| 2026. 06. 16. | ₩27,575 | +1.12% | ₩27,595.14 | ₩27,800 | ₩27,230 | 1,757,409 |
| 2026. 06. 15. | ₩27,270 | +3.57% | ₩27,428.98 | ₩27,645 | ₩26,500 | 1,766,550 |
| 2026. 06. 11. | ₩25,750 | +0.37% | ₩25,950.89 | ₩25,770 | ₩24,795 | 1,332,368 |
| 2026. 06. 10. | ₩25,655 | -1.82% | ₩25,677.79 | ₩26,035 | ₩25,015 | 1,092,770 |
| 2026. 06. 09. | ₩26,130 | +3.18% | ₩26,088.15 | ₩26,300 | ₩25,400 | 1,529,013 |
| 2026. 06. 08. | ₩25,325 | -4.74% | ₩25,302.13 | ₩25,910 | ₩25,015 | 2,826,121 |
| 2026. 06. 04. | ₩26,890 | +0.5% | ₩26,958.1 | ₩27,150 | ₩26,520 | 1,917,489 |
| 2026. 06. 01. | ₩26,950 | +1.74% | ₩27,045.49 | ₩27,400 | ₩26,500 | 2,882,874 |
| 2026. 05. 28. | ₩26,125 | -1.43% | ₩26,153.86 | ₩26,585 | ₩25,490 | 2,470,715 |
| 2026. 05. 27. | ₩26,590 | -1.94% | ₩26,508.7 | ₩27,205 | ₩26,405 | 2,177,330 |
| 2026. 05. 26. | ₩27,115 | -0.42% | ₩27,181.08 | ₩27,890 | ₩27,010 | 1,974,233 |
| 2026. 05. 22. | ₩27,230 | +1.23% | ₩27,310.4 | ₩27,350 | ₩26,970 | 1,563,631 |
| 2026. 05. 21. | ₩26,900 | +4.26% | ₩27,007.58 | ₩27,000 | ₩26,200 | 1,611,921 |
| 2026. 05. 20. | ₩25,800 | -1.79% | ₩25,806.09 | ₩26,450 | ₩25,445 | 1,933,825 |
| 2026. 05. 19. | ₩26,270 | -2.92% | ₩26,370.66 | ₩27,025 | ₩25,940 | 1,973,086 |
| 2026. 05. 18. | ₩27,060 | -2.03% | ₩26,980.54 | ₩27,680 | ₩26,250 | 2,423,701 |
| 2026. 05. 15. | ₩27,620 | -1.53% | ₩27,654.54 | ₩28,840 | ₩27,240 | 3,388,898 |
| 2026. 05. 14. | ₩28,050 | +2.48% | ₩28,252.25 | ₩28,050 | ₩27,210 | 2,760,333 |
| 2026. 05. 13. | ₩27,370 | +0.07% | ₩27,417.06 | ₩27,495 | ₩26,870 | 2,081,358 |
| 2026. 05. 12. | ₩27,350 | -1.41% | ₩27,357.65 | ₩28,165 | ₩26,765 | 3,076,059 |
| 2026. 05. 11. | ₩27,740 | +0% | ₩27,812.7 | ₩28,060 | ₩27,640 | 2,344,505 |
| 2026. 05. 08. | ₩27,740 | +0.13% | ₩27,814.61 | ₩27,950 | ₩27,410 | 1,890,961 |
| 2026. 05. 07. | ₩27,705 | -0.02% | ₩27,768.62 | ₩27,805 | ₩27,340 | 2,066,584 |
| 2026. 05. 06. | ₩27,710 | +0.25% | ₩27,682.34 | ₩28,075 | ₩27,650 | 2,584,243 |
| 2026. 05. 04. | ₩27,640 | +1.75% | ₩27,715.24 | ₩27,740 | ₩27,160 | 2,257,681 |
| 2026. 04. 30. | ₩27,165 | -1.11% | ₩27,163.86 | ₩27,520 | ₩27,135 | 1,115,763 |
| 2026. 04. 29. | ₩27,470 | -0.47% | ₩27,510.68 | ₩27,675 | ₩27,270 | 911,312 |
| 2026. 04. 28. | ₩27,685 | +1.47% | ₩27,576.05 | ₩27,785 | ₩27,290 | 1,289,781 |
| 2026. 04. 27. | ₩27,285 | -0.4% | ₩27,352.43 | ₩27,485 | ₩27,110 | 1,673,356 |
| 2026. 04. 24. | ₩27,395 | -0.15% | ₩27,382.89 | ₩27,550 | ₩27,310 | 1,134,995 |
| 2026. 04. 23. | ₩27,435 | +0.02% | ₩27,492.89 | ₩27,775 | ₩27,060 | 1,825,812 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.