RISE 고배당 (266160) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩28,535

기간 수익률

-3,460 (-10.81%)

거래량

112.9K

2026-07-29시 ₩30,190 고 ₩31,005 저 ₩26,700 종 ₩28,535MA5 ₩32,000MA20 ₩35,474

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 266160
ISIN: KR7266160001
유형: ETF
기초지수: FnGuide 고배당포커스 지수
기초지수 종가: 20,201.1
상장좌수: 6,350,000
거래량: 112,949
거래대금: ₩32.24억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩28,535	-5.22%	₩28,460.51	₩31,005	₩26,700	112,949
2026. 07. 28.	₩30,105	-9.49%	₩29,949.9	₩31,745	₩29,820	37,830
2026. 07. 27.	₩33,260	+1.96%	₩33,114.71	₩33,260	₩32,205	23,088
2026. 07. 23.	₩34,500	+2.68%	₩34,518.86	₩34,605	₩33,800	37,624
2026. 07. 22.	₩33,600	+0.43%	₩33,495.87	₩35,060	₩33,455	43,069
2026. 07. 21.	₩33,455	+3.34%	₩33,349.47	₩33,725	₩31,875	57,918
2026. 07. 20.	₩32,375	-4.3%	₩32,338.07	₩34,000	₩32,040	40,124
2026. 07. 15.	₩35,780	+5.5%	₩35,605.64	₩36,355	₩35,350	42,448
2026. 07. 14.	₩33,915	+0.77%	₩33,916.35	₩34,450	₩32,120	93,921
2026. 07. 13.	₩33,655	-7.9%	₩33,636.59	₩36,760	₩33,530	62,283
2026. 07. 09.	₩35,945	+0.69%	₩35,756.07	₩36,930	₩34,600	82,086
2026. 07. 08.	₩35,700	-3.85%	₩35,607.96	₩38,075	₩35,300	78,368
2026. 07. 07.	₩37,130	-3.51%	₩37,069.86	₩38,260	₩35,815	54,853
2026. 07. 06.	₩38,480	+0.16%	₩38,492.09	₩39,580	₩37,435	72,778
2026. 07. 02.	₩36,100	-6.1%	₩35,921.28	₩38,095	₩35,790	73,154
2026. 07. 01.	₩38,445	-2.14%	₩38,340.92	₩39,890	₩37,745	46,231
2026. 06. 30.	₩39,285	+0.92%	₩39,239.56	₩40,075	₩38,225	45,597
2026. 06. 29.	₩38,925	+0.04%	₩38,841.79	₩39,470	₩37,680	71,073
2026. 06. 25.	₩41,315	+6.03%	₩41,225.47	₩41,600	₩39,850	64,535
2026. 06. 24.	₩38,965	+2.04%	₩39,003.7	₩39,525	₩37,375	143,487
2026. 06. 23.	₩38,185	-8.74%	₩37,984.42	₩42,085	₩38,000	97,995
2026. 06. 22.	₩41,840	+0.37%	₩41,906.87	₩42,475	₩40,915	123,172
2026. 06. 18.	₩41,605	+2.1%	₩41,750.1	₩41,895	₩40,780	127,632
2026. 06. 17.	₩40,750	+0.28%	₩40,893.16	₩40,910	₩39,900	54,116
2026. 06. 16.	₩40,635	+2.48%	₩40,607.97	₩40,770	₩39,875	66,200
2026. 06. 15.	₩39,650	+4.08%	₩39,787.33	₩40,150	₩39,345	41,113
2026. 06. 11.	₩36,435	+0.55%	₩36,524.55	₩36,670	₩34,955	42,218
2026. 06. 10.	₩36,235	-4.72%	₩36,371.32	₩37,455	₩35,440	49,505
2026. 06. 09.	₩38,030	+8.02%	₩38,055.09	₩38,165	₩36,070	42,013
2026. 06. 08.	₩35,205	-7.92%	₩35,114.29	₩36,600	₩34,800	116,293
2026. 06. 04.	₩39,880	-1.1%	₩39,942.26	₩40,435	₩39,295	54,992
2026. 06. 01.	₩40,130	+4.14%	₩40,089.24	₩40,365	₩38,580	170,627
2026. 05. 28.	₩37,690	-0.42%	₩37,601.02	₩37,995	₩36,165	89,459
2026. 05. 27.	₩37,850	+2.08%	₩37,862.58	₩38,800	₩37,110	139,874
2026. 05. 26.	₩37,080	+2.32%	₩36,984.62	₩37,400	₩36,760	66,356
2026. 05. 22.	₩36,240	-0.43%	₩36,290.31	₩36,615	₩36,005	91,400
2026. 05. 21.	₩36,395	+7.63%	₩36,318	₩36,395	₩34,750	85,865
2026. 05. 20.	₩33,815	-1.37%	₩33,773.76	₩34,285	₩33,105	105,701
2026. 05. 19.	₩34,285	-2.77%	₩34,064.84	₩34,765	₩33,420	80,194
2026. 05. 18.	₩35,260	-0.35%	₩35,133.2	₩35,760	₩33,770	169,345
2026. 05. 15.	₩35,385	-4.29%	₩35,325.52	₩37,705	₩34,655	188,693
2026. 05. 14.	₩36,970	+3.1%	₩37,073.13	₩37,000	₩35,980	188,354
2026. 05. 13.	₩35,860	+1.49%	₩35,997.16	₩35,910	₩34,150	184,919
2026. 05. 12.	₩35,335	-1.3%	₩35,207.34	₩36,610	₩33,900	202,356
2026. 05. 11.	₩35,800	+2.55%	₩35,852.42	₩36,200	₩35,500	239,214
2026. 05. 08.	₩34,910	+0.58%	₩34,804.63	₩35,100	₩34,050	175,400
2026. 05. 07.	₩34,710	+1.54%	₩34,768.25	₩34,945	₩33,835	218,736
2026. 05. 06.	₩34,185	+6.46%	₩34,170.09	₩34,450	₩31,700	567,574
2026. 05. 04.	₩32,110	+2.6%	₩32,179.73	₩32,120	₩31,500	124,259
2026. 04. 30.	₩31,295	-1.39%	₩31,269.13	₩32,025	₩31,280	85,091
2026. 04. 29.	₩31,735	+0.43%	₩31,849.78	₩31,870	₩31,225	91,218
2026. 04. 28.	₩32,000	+0.63%	₩31,618.48	₩32,270	₩31,665	183,303
2026. 04. 27.	₩31,800	+0.52%	₩31,825.21	₩31,915	₩31,430	137,301
2026. 04. 24.	₩31,635	-1.13%	₩31,528.22	₩31,985	₩31,375	147,654
2026. 04. 23.	₩31,995	+1.49%	₩31,975.77	₩32,230	₩31,180	156,151

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.