가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩31,645
기간 수익률
-2,685 (-7.82%)
거래량
2.9M
2026-07-29시 ₩34,140 고 ₩35,015 저 ₩29,380 종 ₩31,645MA5 ₩36,357MA20 ₩41,727
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 292150
- ISIN
- KR7292150000
- 유형
- ETF
- 기초지수
- FnGuide TOP10 지수
- 기초지수 종가
- 11,049.19
- 상장좌수
- 53,850,000
- 거래량
- 2,922,416
- 거래대금
- ₩932.89억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩31,645 | -7.31% | ₩31,689.71 | ₩35,015 | ₩29,380 | 2,922,416 |
| 2026. 07. 28. | ₩34,140 | -10.08% | ₩33,726.69 | ₩36,055 | ₩33,620 | 1,067,740 |
| 2026. 07. 27. | ₩37,965 | +1.43% | ₩37,861.84 | ₩38,250 | ₩36,555 | 398,118 |
| 2026. 07. 23. | ₩39,855 | +4.39% | ₩39,776.86 | ₩39,910 | ₩38,730 | 319,745 |
| 2026. 07. 22. | ₩38,180 | +0.29% | ₩38,274.51 | ₩40,350 | ₩38,165 | 566,499 |
| 2026. 07. 21. | ₩38,070 | +3.86% | ₩38,010.31 | ₩38,540 | ₩35,995 | 1,208,572 |
| 2026. 07. 20. | ₩36,655 | -4.94% | ₩36,577.6 | ₩38,335 | ₩36,285 | 1,801,327 |
| 2026. 07. 15. | ₩41,105 | +5.74% | ₩41,194.48 | ₩42,200 | ₩40,830 | 1,376,683 |
| 2026. 07. 14. | ₩38,875 | +0.53% | ₩38,981.16 | ₩39,565 | ₩36,345 | 4,090,369 |
| 2026. 07. 13. | ₩38,670 | -9.8% | ₩38,571.69 | ₩42,900 | ₩38,425 | 2,076,795 |
| 2026. 07. 09. | ₩41,860 | +0.56% | ₩41,887.37 | ₩43,320 | ₩40,500 | 1,911,316 |
| 2026. 07. 08. | ₩41,625 | -4.87% | ₩41,489.05 | ₩44,870 | ₩41,270 | 3,804,820 |
| 2026. 07. 07. | ₩43,755 | -5.12% | ₩43,677.73 | ₩45,360 | ₩41,955 | 2,391,444 |
| 2026. 07. 06. | ₩46,115 | -0.42% | ₩45,867.74 | ₩47,500 | ₩44,530 | 2,685,136 |
| 2026. 07. 02. | ₩43,400 | -7.93% | ₩42,889.74 | ₩46,035 | ₩42,760 | 3,523,831 |
| 2026. 07. 01. | ₩47,140 | -2.21% | ₩46,700.55 | ₩48,900 | ₩45,850 | 2,025,288 |
| 2026. 06. 30. | ₩48,205 | +0.97% | ₩48,018.32 | ₩49,185 | ₩46,440 | 2,100,475 |
| 2026. 06. 29. | ₩47,740 | -0.57% | ₩47,494.27 | ₩48,400 | ₩46,000 | 2,099,609 |
| 2026. 06. 25. | ₩51,525 | +7.33% | ₩51,164.98 | ₩51,780 | ₩49,750 | 2,750,182 |
| 2026. 06. 24. | ₩48,005 | +1.81% | ₩47,891.97 | ₩48,730 | ₩45,520 | 5,098,166 |
| 2026. 06. 23. | ₩47,150 | -9.6% | ₩46,372.35 | ₩52,130 | ₩46,295 | 4,239,309 |
| 2026. 06. 22. | ₩52,155 | +1.79% | ₩51,982.72 | ₩52,635 | ₩50,340 | 2,613,311 |
| 2026. 06. 18. | ₩51,135 | +3.18% | ₩51,089.78 | ₩51,265 | ₩49,580 | 4,165,299 |
| 2026. 06. 17. | ₩49,560 | +2.81% | ₩49,545.28 | ₩49,560 | ₩47,740 | 2,378,912 |
| 2026. 06. 16. | ₩48,205 | +2.09% | ₩48,525.44 | ₩48,795 | ₩47,300 | 1,989,532 |
| 2026. 06. 15. | ₩47,220 | +5.37% | ₩47,297.26 | ₩47,855 | ₩46,945 | 1,642,401 |
| 2026. 06. 11. | ₩43,350 | +0.46% | ₩43,030.97 | ₩43,660 | ₩41,070 | 1,954,030 |
| 2026. 06. 10. | ₩43,150 | -5.67% | ₩42,982.95 | ₩44,900 | ₩41,915 | 4,107,254 |
| 2026. 06. 09. | ₩45,745 | +9.22% | ₩45,589.49 | ₩45,745 | ₩42,560 | 1,703,405 |
| 2026. 06. 08. | ₩41,885 | -8.68% | ₩41,707.43 | ₩43,895 | ₩41,170 | 3,224,998 |
| 2026. 06. 04. | ₩48,470 | -1.49% | ₩48,166.44 | ₩48,840 | ₩47,550 | 2,440,347 |
| 2026. 06. 01. | ₩49,115 | +3.75% | ₩49,001.59 | ₩49,595 | ₩47,100 | 2,825,369 |
| 2026. 05. 28. | ₩45,815 | +0.28% | ₩45,654.38 | ₩46,220 | ₩43,585 | 4,741,417 |
| 2026. 05. 27. | ₩45,685 | +3.47% | ₩45,774.41 | ₩47,180 | ₩44,800 | 5,284,384 |
| 2026. 05. 26. | ₩44,155 | +2.9% | ₩44,152.05 | ₩44,620 | ₩43,680 | 2,692,480 |
| 2026. 05. 22. | ₩42,910 | -0.13% | ₩42,880.94 | ₩43,320 | ₩42,540 | 2,170,166 |
| 2026. 05. 21. | ₩42,965 | +8.24% | ₩42,973.41 | ₩43,040 | ₩40,810 | 2,356,264 |
| 2026. 05. 20. | ₩39,695 | -0.86% | ₩39,546.1 | ₩40,175 | ₩38,715 | 3,502,473 |
| 2026. 05. 19. | ₩40,040 | -3.55% | ₩39,876.24 | ₩40,945 | ₩39,235 | 2,855,011 |
| 2026. 05. 18. | ₩41,515 | -0.18% | ₩41,314.65 | ₩42,150 | ₩39,220 | 5,069,091 |
| 2026. 05. 15. | ₩41,590 | -5.27% | ₩41,091.74 | ₩44,335 | ₩40,410 | 8,153,024 |
| 2026. 05. 14. | ₩43,905 | +0.7% | ₩43,868.94 | ₩44,030 | ₩43,080 | 3,795,566 |
| 2026. 05. 13. | ₩43,600 | +2.96% | ₩43,295.75 | ₩43,600 | ₩40,345 | 5,951,606 |
| 2026. 05. 12. | ₩42,345 | -0.76% | ₩41,654.3 | ₩43,730 | ₩40,445 | 6,840,643 |
| 2026. 05. 11. | ₩42,670 | +5.64% | ₩42,536.25 | ₩43,155 | ₩41,865 | 7,379,260 |
| 2026. 05. 08. | ₩40,390 | +1.3% | ₩40,140.02 | ₩40,390 | ₩38,920 | 3,838,364 |
| 2026. 05. 07. | ₩39,870 | +2.82% | ₩39,827.47 | ₩40,090 | ₩38,595 | 5,115,639 |
| 2026. 05. 06. | ₩38,775 | +7.04% | ₩38,900.2 | ₩39,120 | ₩36,300 | 8,208,747 |
| 2026. 05. 04. | ₩36,225 | +4.3% | ₩36,338.91 | ₩36,295 | ₩35,170 | 5,359,073 |
| 2026. 04. 30. | ₩34,730 | -1.32% | ₩34,522.17 | ₩35,480 | ₩34,575 | 2,270,160 |
| 2026. 04. 29. | ₩35,195 | +0.83% | ₩35,117.56 | ₩35,200 | ₩34,660 | 1,572,252 |
| 2026. 04. 28. | ₩35,035 | +0.62% | ₩34,913.2 | ₩35,515 | ₩34,765 | 3,053,541 |
| 2026. 04. 27. | ₩34,820 | +1.77% | ₩34,908.05 | ₩35,165 | ₩34,380 | 2,911,120 |
| 2026. 04. 24. | ₩34,215 | -0.33% | ₩34,104.76 | ₩34,507 | ₩33,705 | 1,728,092 |
| 2026. 04. 23. | ₩34,330 | +0.97% | ₩34,356.36 | ₩34,780 | ₩33,385 | 4,722,530 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.