가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,000
기간 수익률
-6,815 (-57.68%)
거래량
1.9M
2026-11-10시 ₩4,845 고 ₩5,015 저 ₩4,765 종 ₩5,000MA5 ₩5,000MA20 ₩5,414MA60 ₩6,859
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0115D0
- ISIN
- KR70115D0001
- 유형
- ETF
- 기초지수
- KRX 조선 TOP10
- 기초지수 종가
- 3,158.74
- 상장좌수
- 27,300,000
- 거래량
- 1,939,187
- 거래대금
- ₩94.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩5,000 | +6.04% | ₩5,006.82 | ₩5,015 | ₩4,765 | 1,939,187 |
| 2026. 11. 09. | ₩4,715 | -3.87% | ₩4,732.63 | ₩4,885 | ₩4,695 | 1,657,423 |
| 2026. 11. 06. | ₩4,905 | -3.25% | ₩4,882.08 | ₩5,030 | ₩4,685 | 1,848,253 |
| 2026. 11. 05. | ₩5,070 | -4.52% | ₩5,095.34 | ₩5,395 | ₩5,025 | 2,077,256 |
| 2026. 11. 04. | ₩5,310 | -0.65% | ₩5,326.12 | ₩5,520 | ₩5,095 | 3,844,024 |
| 2026. 11. 03. | ₩5,345 | +0.28% | ₩5,364.83 | ₩5,430 | ₩5,210 | 4,050,081 |
| 2026. 11. 02. | ₩5,330 | +8% | ₩5,359.68 | ₩5,450 | ₩4,930 | 4,496,470 |
| 2026. 10. 30. | ₩4,935 | -0.9% | ₩4,970.11 | ₩4,995 | ₩4,830 | 1,894,539 |
| 2026. 10. 29. | ₩4,980 | -5.05% | ₩4,993.77 | ₩5,245 | ₩4,955 | 2,032,034 |
| 2026. 10. 28. | ₩5,290 | -0.19% | ₩5,233.02 | ₩5,410 | ₩5,240 | 2,230,691 |
| 2026. 10. 27. | ₩5,300 | +1.24% | ₩5,292.39 | ₩5,415 | ₩5,225 | 2,460,424 |
| 2026. 10. 26. | ₩5,235 | -3.5% | ₩5,240.72 | ₩5,420 | ₩5,225 | 1,009,776 |
| 2026. 10. 23. | ₩5,425 | -2.52% | ₩5,434.3 | ₩5,565 | ₩5,260 | 2,156,137 |
| 2026. 10. 22. | ₩5,565 | -2.71% | ₩5,574.85 | ₩5,725 | ₩5,530 | 1,683,823 |
| 2026. 10. 21. | ₩5,720 | +1.15% | ₩5,743.9 | ₩5,790 | ₩5,575 | 2,782,135 |
| 2026. 10. 20. | ₩5,655 | -6.68% | ₩5,666.16 | ₩5,980 | ₩5,630 | 1,549,230 |
| 2026. 10. 19. | ₩6,060 | -0.66% | ₩6,082.82 | ₩6,060 | ₩5,820 | 2,206,352 |
| 2026. 10. 16. | ₩6,100 | +1.75% | ₩6,086.17 | ₩6,255 | ₩6,030 | 1,506,269 |
| 2026. 10. 15. | ₩5,995 | -5.44% | ₩5,993.83 | ₩6,155 | ₩5,875 | 1,922,019 |
| 2026. 10. 14. | ₩6,340 | +1.2% | ₩6,336.98 | ₩6,500 | ₩6,110 | 2,337,337 |
| 2026. 10. 13. | ₩6,265 | +0.4% | ₩6,250.88 | ₩6,265 | ₩5,870 | 3,255,793 |
| 2026. 10. 12. | ₩6,240 | -5.6% | ₩6,262.27 | ₩6,525 | ₩6,220 | 1,939,395 |
| 2026. 10. 08. | ₩6,610 | -3.43% | ₩6,579.12 | ₩6,835 | ₩6,570 | 1,752,639 |
| 2026. 10. 07. | ₩6,845 | -3.66% | ₩6,842.3 | ₩7,125 | ₩6,830 | 1,661,501 |
| 2026. 10. 06. | ₩7,105 | -1.52% | ₩7,114.49 | ₩7,270 | ₩7,075 | 793,244 |
| 2026. 10. 02. | ₩7,215 | -0.07% | ₩7,238.42 | ₩7,240 | ₩7,140 | 1,019,823 |
| 2026. 10. 01. | ₩7,220 | -0.35% | ₩7,224.37 | ₩7,250 | ₩7,105 | 1,005,760 |
| 2026. 09. 30. | ₩7,245 | +1.61% | ₩7,226.91 | ₩7,380 | ₩7,195 | 1,054,742 |
| 2026. 09. 29. | ₩7,130 | -2.79% | ₩7,146.62 | ₩7,335 | ₩7,085 | 787,359 |
| 2026. 09. 28. | ₩7,335 | -0.34% | ₩7,347.18 | ₩7,450 | ₩7,325 | 495,256 |
| 2026. 09. 23. | ₩7,360 | -2.13% | ₩7,343.05 | ₩7,520 | ₩7,320 | 585,110 |
| 2026. 09. 22. | ₩7,520 | +0% | ₩7,523.7 | ₩7,590 | ₩7,490 | 541,965 |
| 2026. 09. 21. | ₩7,520 | -1.18% | ₩7,519.68 | ₩7,620 | ₩7,470 | 668,521 |
| 2026. 09. 18. | ₩7,610 | -2.12% | ₩7,612.01 | ₩7,805 | ₩7,590 | 828,752 |
| 2026. 09. 17. | ₩7,775 | +5.28% | ₩7,775.32 | ₩7,880 | ₩7,455 | 1,745,420 |
| 2026. 09. 16. | ₩7,385 | -1.53% | ₩7,379.57 | ₩7,545 | ₩7,355 | 1,066,600 |
| 2026. 09. 15. | ₩7,500 | -4.94% | ₩7,520.87 | ₩7,835 | ₩7,475 | 1,196,342 |
| 2026. 09. 14. | ₩7,890 | +0.06% | ₩7,954.81 | ₩8,045 | ₩7,770 | 838,398 |
| 2026. 09. 10. | ₩7,745 | -1.53% | ₩7,715.13 | ₩7,920 | ₩7,640 | 995,494 |
| 2026. 09. 09. | ₩7,865 | +3.49% | ₩7,852.27 | ₩7,925 | ₩7,710 | 865,529 |
| 2026. 09. 08. | ₩7,600 | -1.11% | ₩7,627.89 | ₩7,920 | ₩7,600 | 1,008,245 |
| 2026. 09. 07. | ₩7,685 | +0.99% | ₩7,710.94 | ₩7,720 | ₩7,545 | 960,997 |
| 2026. 09. 03. | ₩7,605 | +5.04% | ₩7,611.8 | ₩7,720 | ₩7,215 | 1,987,691 |
| 2026. 09. 02. | ₩7,240 | -6.34% | ₩7,262.45 | ₩7,510 | ₩7,240 | 1,400,499 |
| 2026. 09. 01. | ₩7,730 | +0.32% | ₩7,748.67 | ₩7,802 | ₩7,550 | 695,937 |
| 2026. 08. 31. | ₩7,705 | -1.22% | ₩7,705.45 | ₩7,705 | ₩7,485 | 819,517 |
| 2026. 08. 27. | ₩7,890 | +1.35% | ₩7,904.64 | ₩7,985 | ₩7,825 | 1,130,837 |
| 2026. 08. 26. | ₩7,785 | +0.13% | ₩7,814.57 | ₩7,845 | ₩7,670 | 1,031,178 |
| 2026. 08. 25. | ₩7,775 | +2.84% | ₩7,781.38 | ₩7,775 | ₩7,360 | 1,969,683 |
| 2026. 08. 24. | ₩7,560 | -0.26% | ₩7,577.98 | ₩7,685 | ₩7,450 | 1,158,045 |
| 2026. 08. 20. | ₩7,880 | +0.38% | ₩7,876.49 | ₩7,985 | ₩7,850 | 904,484 |
| 2026. 08. 19. | ₩7,850 | -2.85% | ₩7,880.27 | ₩7,950 | ₩7,615 | 2,419,237 |
| 2026. 08. 18. | ₩8,080 | -3.92% | ₩8,097.16 | ₩8,335 | ₩8,010 | 1,773,749 |
| 2026. 08. 13. | ₩8,175 | +0.18% | ₩8,179.87 | ₩8,365 | ₩8,135 | 1,525,185 |
| 2026. 08. 12. | ₩8,160 | -0.67% | ₩8,168.11 | ₩8,250 | ₩8,025 | 1,211,980 |
| 2026. 08. 11. | ₩8,215 | -3.47% | ₩8,194.32 | ₩8,520 | ₩8,205 | 1,205,714 |
| 2026. 08. 10. | ₩8,510 | +3.78% | ₩8,509.4 | ₩8,560 | ₩8,225 | 1,534,803 |
| 2026. 08. 06. | ₩8,235 | -0.96% | ₩8,249.94 | ₩8,435 | ₩8,035 | 2,110,751 |
| 2026. 08. 05. | ₩8,315 | +5.45% | ₩8,309.08 | ₩8,330 | ₩7,910 | 1,743,241 |
| 2026. 08. 04. | ₩7,885 | +3.41% | ₩7,882.03 | ₩7,885 | ₩7,605 | 2,740,836 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.