가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,865
기간 수익률
+460 (+3.43%)
거래량
195.7K
2026-11-10시 ₩13,985 고 ₩13,985 저 ₩13,827 종 ₩13,865MA5 ₩13,923MA20 ₩13,607MA60 ₩13,577
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 446720
- ISIN
- KR7446720005
- 유형
- ETF
- 기초지수
- Dow Jones U.S. Dividend 100 Price Return Index
- 기초지수 종가
- 7,539.96
- 상장좌수
- 78,100,000
- 거래량
- 195,681
- 거래대금
- ₩27.2억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,865 | -0.11% | ₩13,829.79 | ₩13,985 | ₩13,827 | 195,681 |
| 2026. 11. 09. | ₩13,880 | -0.54% | ₩13,748.87 | ₩13,965 | ₩13,835 | 227,536 |
| 2026. 11. 06. | ₩13,955 | -1.1% | ₩13,935.54 | ₩13,955 | ₩13,810 | 458,355 |
| 2026. 11. 05. | ₩14,110 | +2.21% | ₩14,094.33 | ₩14,110 | ₩14,040 | 301,023 |
| 2026. 11. 04. | ₩13,805 | -0.97% | ₩13,835.07 | ₩13,915 | ₩13,735 | 338,248 |
| 2026. 11. 03. | ₩13,940 | +0.04% | ₩13,960.18 | ₩14,020 | ₩13,905 | 233,040 |
| 2026. 11. 02. | ₩13,935 | +0.25% | ₩13,948.73 | ₩13,985 | ₩13,810 | 265,604 |
| 2026. 10. 30. | ₩13,900 | +1.57% | ₩13,793.15 | ₩13,935 | ₩13,845 | 317,148 |
| 2026. 10. 29. | ₩13,685 | +0.81% | ₩13,600.02 | ₩13,700 | ₩13,605 | 183,960 |
| 2026. 10. 28. | ₩13,605 | +0.15% | ₩13,630.16 | ₩13,650 | ₩13,520 | 149,529 |
| 2026. 10. 27. | ₩13,585 | +0.04% | ₩13,577.39 | ₩13,605 | ₩13,540 | 148,118 |
| 2026. 10. 26. | ₩13,580 | +0.11% | ₩13,569.84 | ₩13,615 | ₩13,550 | 243,817 |
| 2026. 10. 23. | ₩13,565 | +1.57% | ₩13,636.74 | ₩13,650 | ₩13,550 | 295,865 |
| 2026. 10. 22. | ₩13,355 | +0% | ₩13,344.22 | ₩13,380 | ₩13,300 | 166,026 |
| 2026. 10. 21. | ₩13,355 | +0.72% | ₩13,366.07 | ₩13,375 | ₩13,295 | 155,712 |
| 2026. 10. 20. | ₩13,260 | -0.3% | ₩13,224.08 | ₩13,280 | ₩13,195 | 207,648 |
| 2026. 10. 19. | ₩13,300 | +0.76% | ₩13,294.11 | ₩13,370 | ₩13,260 | 403,355 |
| 2026. 10. 16. | ₩13,200 | -0.34% | ₩13,206.05 | ₩13,355 | ₩13,200 | 335,119 |
| 2026. 10. 15. | ₩13,245 | +1.81% | ₩13,187.89 | ₩13,280 | ₩13,080 | 629,573 |
| 2026. 10. 14. | ₩13,010 | -0.31% | ₩12,991.69 | ₩13,030 | ₩12,950 | 230,981 |
| 2026. 10. 13. | ₩13,050 | +1.64% | ₩13,016.15 | ₩13,050 | ₩12,880 | 303,053 |
| 2026. 10. 12. | ₩12,840 | +1.26% | ₩12,827.55 | ₩12,905 | ₩12,805 | 432,773 |
| 2026. 10. 08. | ₩12,680 | -1.01% | ₩12,712.77 | ₩12,795 | ₩12,665 | 459,825 |
| 2026. 10. 07. | ₩12,810 | -0.04% | ₩12,805.99 | ₩12,850 | ₩12,775 | 319,851 |
| 2026. 10. 06. | ₩12,815 | -0.47% | ₩12,787.65 | ₩12,860 | ₩12,785 | 316,536 |
| 2026. 10. 02. | ₩12,875 | -0.04% | ₩12,837.85 | ₩13,035 | ₩12,865 | 354,608 |
| 2026. 10. 01. | ₩12,880 | -0.77% | ₩12,859.1 | ₩12,945 | ₩12,870 | 437,649 |
| 2026. 09. 30. | ₩12,980 | -0.46% | ₩12,929.03 | ₩13,030 | ₩12,935 | 199,546 |
| 2026. 09. 29. | ₩13,040 | -1.32% | ₩13,030.97 | ₩13,135 | ₩13,010 | 191,814 |
| 2026. 09. 28. | ₩13,250 | -0.38% | ₩13,188.68 | ₩13,250 | ₩13,130 | 292,681 |
| 2026. 09. 23. | ₩13,300 | -0.04% | ₩13,263.29 | ₩13,300 | ₩13,170 | 228,562 |
| 2026. 09. 22. | ₩13,305 | -1.63% | ₩13,254.37 | ₩13,475 | ₩13,240 | 572,882 |
| 2026. 09. 21. | ₩13,525 | -0.37% | ₩13,461.85 | ₩13,580 | ₩13,510 | 187,093 |
| 2026. 09. 18. | ₩13,575 | -0.15% | ₩13,570.31 | ₩13,620 | ₩13,530 | 271,821 |
| 2026. 09. 17. | ₩13,595 | +0.04% | ₩13,539.3 | ₩13,600 | ₩13,485 | 294,965 |
| 2026. 09. 16. | ₩13,590 | +0.85% | ₩13,604.98 | ₩13,645 | ₩13,540 | 222,968 |
| 2026. 09. 15. | ₩13,475 | +1.01% | ₩13,516.78 | ₩13,480 | ₩13,355 | 438,377 |
| 2026. 09. 14. | ₩13,340 | +0.38% | ₩13,313.22 | ₩13,345 | ₩13,280 | 224,552 |
| 2026. 09. 10. | ₩13,245 | -0.41% | ₩13,216.56 | ₩13,295 | ₩13,210 | 231,200 |
| 2026. 09. 09. | ₩13,300 | -1% | ₩13,306.12 | ₩13,380 | ₩13,290 | 316,159 |
| 2026. 09. 08. | ₩13,435 | -0.22% | ₩13,560.23 | ₩13,500 | ₩13,410 | 251,890 |
| 2026. 09. 07. | ₩13,465 | -1.82% | ₩13,508.79 | ₩13,675 | ₩13,430 | 287,534 |
| 2026. 09. 03. | ₩13,795 | +0.15% | ₩13,779.89 | ₩13,865 | ₩13,750 | 247,061 |
| 2026. 09. 02. | ₩13,775 | -0.54% | ₩13,798.3 | ₩13,860 | ₩13,775 | 198,540 |
| 2026. 09. 01. | ₩13,850 | +0.04% | ₩13,845.78 | ₩13,900 | ₩13,830 | 246,128 |
| 2026. 08. 31. | ₩13,845 | -0.25% | ₩13,829.37 | ₩13,965 | ₩13,845 | 282,549 |
| 2026. 08. 27. | ₩14,045 | -0.46% | ₩14,013.01 | ₩14,160 | ₩14,030 | 246,897 |
| 2026. 08. 26. | ₩14,110 | -0.28% | ₩14,103.91 | ₩14,150 | ₩14,080 | 209,352 |
| 2026. 08. 25. | ₩14,150 | +0.53% | ₩14,160.93 | ₩14,150 | ₩14,080 | 266,714 |
| 2026. 08. 24. | ₩14,075 | +0.36% | ₩14,084.14 | ₩14,130 | ₩14,030 | 320,588 |
| 2026. 08. 20. | ₩14,180 | +1.03% | ₩14,176.91 | ₩14,195 | ₩14,080 | 386,271 |
| 2026. 08. 19. | ₩14,035 | -0.25% | ₩13,994.96 | ₩14,170 | ₩13,990 | 291,614 |
| 2026. 08. 18. | ₩14,070 | -0.67% | ₩14,044.58 | ₩14,125 | ₩14,030 | 519,880 |
| 2026. 08. 13. | ₩14,085 | +0.04% | ₩14,114.08 | ₩14,120 | ₩14,030 | 210,011 |
| 2026. 08. 12. | ₩14,080 | +0.32% | ₩14,082.21 | ₩14,085 | ₩14,030 | 293,596 |
| 2026. 08. 11. | ₩14,035 | +0.54% | ₩14,048.5 | ₩14,085 | ₩14,005 | 316,530 |
| 2026. 08. 10. | ₩13,960 | +0.58% | ₩13,956.99 | ₩13,975 | ₩13,830 | 308,298 |
| 2026. 08. 06. | ₩13,965 | -0.53% | ₩13,903.53 | ₩13,980 | ₩13,885 | 283,551 |
| 2026. 08. 05. | ₩14,040 | +0.32% | ₩13,998.2 | ₩14,115 | ₩14,000 | 312,031 |
| 2026. 08. 04. | ₩13,995 | +0.57% | ₩13,955.7 | ₩14,015 | ₩13,895 | 282,537 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.