가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,145
기간 수익률
-330 (-2.28%)
거래량
41.5K
2026-07-29시 ₩14,195 고 ₩14,245 저 ₩14,120 종 ₩14,145MA5 ₩14,192MA20 ₩14,380
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 329650
- ISIN
- KR7329650006
- 유형
- ETF
- 기초지수
- FnGuide TRF 3070 지수
- 기초지수 종가
- 1,851.64
- 상장좌수
- 16,500,000
- 거래량
- 41,481
- 거래대금
- ₩5.87억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩14,515 | -0.27% | ₩14,553.1 | ₩14,570 | ₩14,365 | 102,636 |
| 2026. 05. 27. | ₩14,555 | +0.03% | ₩14,568.84 | ₩14,610 | ₩14,340 | 201,950 |
| 2026. 05. 26. | ₩14,550 | +0.1% | ₩14,561.6 | ₩14,595 | ₩14,480 | 125,557 |
| 2026. 05. 22. | ₩14,535 | +0.45% | ₩14,556.35 | ₩14,595 | ₩14,470 | 94,082 |
| 2026. 05. 21. | ₩14,470 | +0.28% | ₩14,487.7 | ₩14,570 | ₩14,370 | 77,888 |
| 2026. 05. 20. | ₩14,430 | +0.17% | ₩14,434.22 | ₩14,430 | ₩14,385 | 76,643 |
| 2026. 05. 19. | ₩14,405 | +0.24% | ₩14,455.27 | ₩14,420 | ₩14,335 | 58,296 |
| 2026. 05. 18. | ₩14,370 | -0.76% | ₩14,418.6 | ₩14,500 | ₩14,370 | 106,650 |
| 2026. 05. 15. | ₩14,480 | -0.1% | ₩14,503.83 | ₩14,530 | ₩14,455 | 101,493 |
| 2026. 05. 14. | ₩14,495 | +0.14% | ₩14,517.2 | ₩14,540 | ₩14,455 | 172,915 |
| 2026. 05. 13. | ₩14,505 | -0.07% | ₩14,506.9 | ₩14,525 | ₩14,420 | 104,785 |
| 2026. 05. 12. | ₩14,515 | +0.03% | ₩14,536.24 | ₩14,545 | ₩14,465 | 155,085 |
| 2026. 05. 11. | ₩14,510 | -0.14% | ₩14,536.33 | ₩14,550 | ₩14,435 | 187,987 |
| 2026. 05. 08. | ₩14,530 | +0.45% | ₩14,523.14 | ₩14,530 | ₩14,420 | 190,473 |
| 2026. 05. 07. | ₩14,465 | +0.49% | ₩14,503.79 | ₩14,545 | ₩14,350 | 126,548 |
| 2026. 05. 06. | ₩14,395 | -0.31% | ₩14,402.44 | ₩14,470 | ₩14,350 | 195,328 |
| 2026. 05. 04. | ₩14,440 | +0.03% | ₩14,428.13 | ₩14,500 | ₩14,290 | 134,392 |
| 2026. 04. 30. | ₩14,435 | -0.17% | ₩14,438.75 | ₩14,525 | ₩14,435 | 93,312 |
| 2026. 04. 29. | ₩14,460 | +0.03% | ₩14,479.36 | ₩14,465 | ₩14,400 | 86,367 |
| 2026. 04. 28. | ₩14,455 | -0.07% | ₩14,474.93 | ₩14,495 | ₩14,455 | 80,306 |
| 2026. 04. 27. | ₩14,465 | +0.03% | ₩14,485.55 | ₩14,500 | ₩14,455 | 111,381 |
| 2026. 04. 24. | ₩14,460 | -0.1% | ₩14,499.73 | ₩14,515 | ₩14,460 | 201,654 |
| 2026. 04. 23. | ₩14,475 | -0.34% | ₩14,520.02 | ₩14,520 | ₩14,475 | 79,065 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.