가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,000
기간 수익률
-2,470 (-15.00%)
거래량
44.7K
2026-11-10시 ₩14,110 고 ₩14,170 저 ₩13,960 종 ₩14,000MA5 ₩14,135MA20 ₩14,276MA60 ₩15,039
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0052D0
- ISIN
- KR70052D0006
- 유형
- ETF
- 기초지수
- Dow Jones Korea Dividend 30 지수 (Price Return)
- 기초지수 종가
- 1,911.44
- 상장좌수
- 21,900,000
- 거래량
- 44,661
- 거래대금
- ₩6.28억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,000 | +1.23% | ₩14,044.74 | ₩14,170 | ₩13,960 | 44,661 |
| 2026. 11. 09. | ₩13,830 | -2.26% | ₩13,851.22 | ₩14,150 | ₩13,800 | 107,478 |
| 2026. 11. 06. | ₩14,150 | -2.38% | ₩14,126.07 | ₩14,280 | ₩13,750 | 160,033 |
| 2026. 11. 05. | ₩14,495 | +2.08% | ₩14,498.92 | ₩14,725 | ₩14,340 | 142,273 |
| 2026. 11. 04. | ₩14,200 | +0.57% | ₩14,228.49 | ₩14,320 | ₩13,930 | 81,927 |
| 2026. 11. 03. | ₩14,120 | -0.84% | ₩14,150.43 | ₩14,235 | ₩14,045 | 87,030 |
| 2026. 11. 02. | ₩14,240 | +0.28% | ₩14,228.17 | ₩14,285 | ₩13,985 | 95,086 |
| 2026. 10. 30. | ₩14,200 | -0.7% | ₩14,179.48 | ₩14,295 | ₩14,030 | 95,060 |
| 2026. 10. 29. | ₩14,300 | +1.06% | ₩14,305.57 | ₩14,300 | ₩13,985 | 65,749 |
| 2026. 10. 28. | ₩14,150 | +1.62% | ₩14,107.16 | ₩14,215 | ₩13,955 | 157,838 |
| 2026. 10. 27. | ₩13,925 | +1.35% | ₩13,876.73 | ₩13,955 | ₩13,790 | 104,049 |
| 2026. 10. 26. | ₩13,740 | -2.59% | ₩13,770.54 | ₩14,185 | ₩13,740 | 101,536 |
| 2026. 10. 23. | ₩14,105 | -2.05% | ₩14,115.79 | ₩14,345 | ₩13,950 | 73,748 |
| 2026. 10. 22. | ₩14,400 | -0.55% | ₩14,385.91 | ₩14,570 | ₩14,332 | 34,284 |
| 2026. 10. 21. | ₩14,480 | -1.03% | ₩14,513.47 | ₩14,740 | ₩14,440 | 71,693 |
| 2026. 10. 20. | ₩14,630 | -1.22% | ₩14,623.45 | ₩14,975 | ₩14,510 | 74,847 |
| 2026. 10. 19. | ₩14,810 | +0.71% | ₩14,913.87 | ₩14,895 | ₩14,480 | 85,475 |
| 2026. 10. 16. | ₩14,705 | +1.34% | ₩14,655.33 | ₩14,850 | ₩14,500 | 72,499 |
| 2026. 10. 15. | ₩14,510 | -0.1% | ₩14,479.42 | ₩14,530 | ₩14,270 | 182,608 |
| 2026. 10. 14. | ₩14,525 | -1.29% | ₩14,618.95 | ₩14,860 | ₩14,500 | 47,259 |
| 2026. 10. 13. | ₩14,780 | +0.2% | ₩14,758.73 | ₩14,780 | ₩14,380 | 199,384 |
| 2026. 10. 12. | ₩14,750 | -1.57% | ₩14,848.81 | ₩15,050 | ₩14,750 | 117,869 |
| 2026. 10. 08. | ₩14,985 | -0.93% | ₩14,939.96 | ₩15,085 | ₩14,935 | 68,130 |
| 2026. 10. 07. | ₩15,125 | +0% | ₩15,140.36 | ₩15,250 | ₩15,100 | 62,243 |
| 2026. 10. 06. | ₩15,125 | -0.69% | ₩15,215.63 | ₩15,300 | ₩15,125 | 79,191 |
| 2026. 10. 02. | ₩15,230 | +0.36% | ₩15,215.41 | ₩15,235 | ₩15,055 | 122,450 |
| 2026. 10. 01. | ₩15,175 | -0.1% | ₩15,112.8 | ₩15,190 | ₩15,020 | 91,640 |
| 2026. 09. 30. | ₩15,190 | -1.04% | ₩15,130.01 | ₩15,490 | ₩15,080 | 79,537 |
| 2026. 09. 29. | ₩15,350 | -0.42% | ₩15,398.06 | ₩15,475 | ₩15,250 | 63,263 |
| 2026. 09. 28. | ₩15,415 | +1.28% | ₩15,522.58 | ₩15,500 | ₩15,205 | 114,887 |
| 2026. 09. 23. | ₩15,220 | -0.88% | ₩15,246.21 | ₩15,470 | ₩15,190 | 96,952 |
| 2026. 09. 22. | ₩15,355 | -0.55% | ₩15,379.71 | ₩15,520 | ₩15,285 | 103,538 |
| 2026. 09. 21. | ₩15,440 | +0.46% | ₩15,398.13 | ₩15,445 | ₩15,295 | 93,467 |
| 2026. 09. 18. | ₩15,370 | -0.61% | ₩15,348.16 | ₩15,570 | ₩15,370 | 77,470 |
| 2026. 09. 17. | ₩15,465 | +0.39% | ₩15,498.86 | ₩15,615 | ₩15,370 | 100,271 |
| 2026. 09. 16. | ₩15,405 | -0.71% | ₩15,413.32 | ₩15,520 | ₩15,335 | 54,845 |
| 2026. 09. 15. | ₩15,515 | -1.49% | ₩15,526.81 | ₩15,670 | ₩15,485 | 108,920 |
| 2026. 09. 14. | ₩15,750 | +0.51% | ₩15,768.23 | ₩15,795 | ₩15,475 | 93,532 |
| 2026. 09. 10. | ₩15,550 | -0.22% | ₩15,644.7 | ₩15,630 | ₩15,370 | 58,833 |
| 2026. 09. 09. | ₩15,585 | -0.06% | ₩15,590.15 | ₩15,650 | ₩15,470 | 83,595 |
| 2026. 09. 08. | ₩15,595 | -0.7% | ₩15,625.49 | ₩15,895 | ₩15,590 | 84,592 |
| 2026. 09. 07. | ₩15,705 | +0.58% | ₩15,742.87 | ₩15,740 | ₩15,585 | 84,078 |
| 2026. 09. 03. | ₩15,725 | +2.08% | ₩15,850.14 | ₩15,930 | ₩15,460 | 217,655 |
| 2026. 09. 02. | ₩15,405 | -1.69% | ₩15,502.45 | ₩15,655 | ₩15,405 | 70,544 |
| 2026. 09. 01. | ₩15,670 | +0.32% | ₩15,771.59 | ₩15,790 | ₩15,500 | 83,981 |
| 2026. 08. 31. | ₩15,620 | +0.22% | ₩15,584.56 | ₩15,640 | ₩15,350 | 101,980 |
| 2026. 08. 27. | ₩15,405 | -1.12% | ₩15,499.75 | ₩15,795 | ₩15,395 | 105,412 |
| 2026. 08. 26. | ₩15,580 | +1.07% | ₩15,602.08 | ₩15,605 | ₩15,435 | 75,408 |
| 2026. 08. 25. | ₩15,415 | +0.82% | ₩15,488.29 | ₩15,480 | ₩15,100 | 121,366 |
| 2026. 08. 24. | ₩15,290 | +0.36% | ₩15,296.79 | ₩15,290 | ₩15,050 | 75,329 |
| 2026. 08. 20. | ₩15,130 | -1.69% | ₩15,135.29 | ₩15,385 | ₩15,100 | 134,209 |
| 2026. 08. 19. | ₩15,390 | -1.94% | ₩15,393.16 | ₩15,505 | ₩15,160 | 181,119 |
| 2026. 08. 18. | ₩15,695 | -1.35% | ₩15,759.16 | ₩16,060 | ₩15,540 | 194,949 |
| 2026. 08. 13. | ₩15,650 | +0.77% | ₩15,689.35 | ₩15,840 | ₩15,420 | 100,300 |
| 2026. 08. 12. | ₩15,590 | -0.7% | ₩15,546.93 | ₩15,935 | ₩15,590 | 153,134 |
| 2026. 08. 11. | ₩15,700 | -0.82% | ₩15,742.11 | ₩16,010 | ₩15,680 | 139,095 |
| 2026. 08. 10. | ₩15,830 | -0.6% | ₩15,811.01 | ₩15,930 | ₩15,550 | 105,962 |
| 2026. 08. 06. | ₩15,805 | +1.35% | ₩15,881.88 | ₩15,830 | ₩15,520 | 140,609 |
| 2026. 08. 05. | ₩15,595 | +2.13% | ₩15,533.27 | ₩15,655 | ₩15,345 | 125,790 |
| 2026. 08. 04. | ₩15,270 | +1.39% | ₩15,330.66 | ₩15,335 | ₩15,055 | 87,100 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.