RISE 대형고배당10TR (315960) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩66,415

기간 수익률

-690 (-1.03%)

거래량

571.9K

2026-07-29시 ₩70,660 고 ₩72,480 저 ₩61,665 종 ₩66,415MA5 ₩75,340MA20 ₩85,400

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 315960
ISIN: KR7315960005
유형: ETF
기초지수: WISE 대형고배당10 TR 지수
기초지수 종가: 8,143.97
상장좌수: 6,600,000
거래량: 571,892
거래대금: ₩384.8억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 05. 28.	₩93,725	-0.29%	₩93,602.81	₩94,735	₩89,640	313,438
2026. 05. 27.	₩94,000	+2.52%	₩94,028.29	₩96,395	₩94,000	658,946
2026. 05. 26.	₩91,685	+2.47%	₩91,608.29	₩92,855	₩90,920	405,717
2026. 05. 22.	₩89,475	-0.39%	₩89,663.19	₩90,300	₩88,760	322,474
2026. 05. 21.	₩89,825	+8.75%	₩89,867.01	₩90,000	₩85,400	460,884
2026. 05. 20.	₩82,600	+0.04%	₩82,377.31	₩83,725	₩80,465	676,912
2026. 05. 19.	₩82,565	-5.03%	₩82,972.88	₩85,265	₩81,650	574,572
2026. 05. 18.	₩86,935	-0.06%	₩86,660.37	₩88,720	₩82,370	871,791
2026. 05. 15.	₩86,990	-5.79%	₩86,718.88	₩94,110	₩85,050	669,425
2026. 05. 14.	₩92,340	+1.59%	₩92,141.73	₩92,535	₩90,260	389,977
2026. 05. 13.	₩90,895	+4.89%	₩90,782.48	₩90,965	₩83,855	774,311
2026. 05. 12.	₩86,655	-2.01%	₩86,334.39	₩91,115	₩82,815	804,894
2026. 05. 11.	₩88,430	+7.05%	₩88,184.28	₩89,625	₩86,210	740,785
2026. 05. 08.	₩82,605	+1.86%	₩82,462.05	₩82,630	₩79,520	296,791
2026. 05. 07.	₩81,100	+2.85%	₩81,278.29	₩81,685	₩78,120	597,717
2026. 05. 06.	₩78,850	+8.32%	₩78,942.15	₩79,465	₩76,700	449,910
2026. 05. 04.	₩72,795	+5.96%	₩72,900.54	₩72,825	₩69,990	255,318
2026. 04. 30.	₩68,700	-1.29%	₩68,467.53	₩70,490	₩68,635	155,984
2026. 04. 29.	₩69,600	+0.19%	₩69,627.28	₩69,850	₩68,695	164,933
2026. 04. 28.	₩69,470	+1.53%	₩69,362.56	₩70,300	₩68,555	166,265
2026. 04. 27.	₩68,420	+2.67%	₩68,504.41	₩69,195	₩67,200	173,481
2026. 04. 24.	₩66,640	-0.69%	₩66,576.18	₩67,505	₩65,655	191,580
2026. 04. 23.	₩67,105	+0.28%	₩67,419.84	₩68,665	₩65,500	362,264

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