가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,355
기간 수익률
-1,130 (-6.85%)
거래량
103.5K
2026-09-22시 ₩15,500 고 ₩15,520 저 ₩15,285 종 ₩15,355MA5 ₩15,407MA20 ₩15,499MA60 ₩15,514
6개월 · 86개 봉KRX · KRW2026-04-23 → 2026-09-22
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
- 2,088.53
- 상장좌수
- 21,800,000
- 거래량
- 103,538
- 거래대금
- ₩15.9억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩15,060 | -1.57% | ₩15,157.76 | ₩15,290 | ₩14,935 | 131,183 |
| 2026. 07. 30. | ₩14,835 | +2.17% | ₩14,955.81 | ₩15,400 | ₩14,500 | 280,456 |
| 2026. 07. 29. | ₩14,520 | -3.87% | ₩14,620.12 | ₩15,350 | ₩14,230 | 480,860 |
| 2026. 07. 28. | ₩15,105 | -3.36% | ₩15,038.76 | ₩15,495 | ₩14,940 | 153,518 |
| 2026. 07. 27. | ₩15,630 | +0.13% | ₩15,709.96 | ₩15,930 | ₩15,615 | 125,836 |
| 2026. 07. 23. | ₩15,750 | +2.34% | ₩15,806.14 | ₩15,805 | ₩15,390 | 139,330 |
| 2026. 07. 22. | ₩15,390 | +0.65% | ₩15,429.59 | ₩15,730 | ₩15,390 | 209,320 |
| 2026. 07. 21. | ₩15,290 | -0.1% | ₩15,332.62 | ₩15,450 | ₩14,990 | 155,194 |
| 2026. 07. 20. | ₩15,305 | -3.77% | ₩15,268.44 | ₩15,805 | ₩15,145 | 177,205 |
| 2026. 07. 15. | ₩15,685 | +2.38% | ₩15,688.47 | ₩15,860 | ₩15,555 | 132,110 |
| 2026. 07. 14. | ₩15,320 | -1.38% | ₩15,321.63 | ₩15,665 | ₩15,245 | 265,883 |
| 2026. 07. 13. | ₩15,590 | +0% | ₩15,583.52 | ₩16,160 | ₩15,500 | 257,813 |
| 2026. 07. 09. | ₩15,235 | -2.84% | ₩15,481.88 | ₩15,760 | ₩14,920 | 213,063 |
| 2026. 07. 08. | ₩15,680 | -1.32% | ₩15,653.47 | ₩16,150 | ₩15,330 | 325,816 |
| 2026. 07. 07. | ₩15,890 | +0.63% | ₩15,967.37 | ₩15,900 | ₩15,535 | 207,323 |
| 2026. 07. 06. | ₩15,790 | +0.32% | ₩15,879.48 | ₩16,100 | ₩15,600 | 159,210 |
| 2026. 07. 02. | ₩15,320 | +2.47% | ₩15,430.84 | ₩15,800 | ₩14,760 | 354,173 |
| 2026. 07. 01. | ₩14,950 | +0.71% | ₩15,094.2 | ₩15,165 | ₩14,815 | 177,186 |
| 2026. 06. 30. | ₩14,845 | -1.2% | ₩14,818.42 | ₩15,100 | ₩14,845 | 108,401 |
| 2026. 06. 29. | ₩15,025 | +5.51% | ₩15,019.82 | ₩15,070 | ₩14,290 | 228,645 |
| 2026. 06. 25. | ₩14,720 | +0.14% | ₩14,752.53 | ₩15,075 | ₩14,720 | 225,026 |
| 2026. 06. 24. | ₩14,700 | -0.98% | ₩14,679.29 | ₩15,000 | ₩14,465 | 304,519 |
| 2026. 06. 23. | ₩14,845 | -3.32% | ₩14,806.89 | ₩15,520 | ₩14,770 | 469,735 |
| 2026. 06. 22. | ₩15,355 | -3.25% | ₩15,332.51 | ₩15,870 | ₩15,305 | 586,788 |
| 2026. 06. 18. | ₩16,095 | -2.63% | ₩16,062.36 | ₩16,580 | ₩16,075 | 294,172 |
| 2026. 06. 17. | ₩16,530 | -2.76% | ₩16,535.06 | ₩17,050 | ₩16,500 | 198,350 |
| 2026. 06. 16. | ₩17,000 | +0.53% | ₩17,031.29 | ₩17,260 | ₩16,865 | 296,322 |
| 2026. 06. 15. | ₩16,910 | +3.24% | ₩16,897.45 | ₩17,100 | ₩16,580 | 275,789 |
| 2026. 06. 11. | ₩15,940 | +0.63% | ₩15,908.56 | ₩15,940 | ₩15,315 | 179,293 |
| 2026. 06. 10. | ₩15,840 | -2.28% | ₩15,861.12 | ₩16,100 | ₩15,475 | 163,557 |
| 2026. 06. 09. | ₩16,210 | +3.78% | ₩16,135.31 | ₩16,275 | ₩15,660 | 193,639 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.